1635145500000|2021-10-25 07:05:00|22.51|20.36|22.45|20.31|22.51|20.36|22.39|20.26|0
1635145800000|2021-10-25 07:10:00|22.47|20.33|22.49|20.35|22.49|20.35|22.41|20.28|0
1635146100000|2021-10-25 07:15:00|22.45|20.31|22.43|20.29|22.49|20.35|22.4|20.27|0
1635146400000|2021-10-25 07:20:00|22.44|20.3|22.44|20.3|22.5|20.36|22.44|20.3|0
1635146700000|2021-10-25 07:25:00|22.43|20.29|22.45|20.31|22.46|20.32|22.41|20.28|0
1635147000000|2021-10-25 07:30:00|22.46|20.32|22.41|20.27|22.52|20.38|22.4|20.26|0
1635147300000|2021-10-25 07:35:00|22.42|20.28|22.39|20.26|22.42|20.29|22.37|20.24|0
1635147600000|2021-10-25 07:40:00|22.41|20.27|22.37|20.24|22.41|20.27|22.34|20.21|0
1635147900000|2021-10-25 07:45:00|22.36|20.23|22.37|20.24|22.43|20.29|22.34|20.21|0
1635148200000|2021-10-25 07:50:00|22.38|20.25|22.43|20.29|22.44|20.3|22.38|20.25|0
1635148500000|2021-10-25 07:55:00|22.42|20.28|22.39|20.26|22.43|20.29|22.36|20.23|0
1635148800000|2021-10-25 08:00:00|22.4|20.27|22.25|20.13|22.42|20.28|22.25|20.13|0
1635149100000|2021-10-25 08:05:00|22.26|20.14|22.15|20.04|22.27|20.15|22.11|20|0
1635149400000|2021-10-25 08:10:00|22.16|20.05|22.23|20.12|22.23|20.12|22.15|20.04|0
1635149700000|2021-10-25 08:15:00|22.22|20.1|22.26|20.14|22.27|20.15|22.22|20.1|0
1635150000000|2021-10-25 08:20:00|22.24|20.13|22.26|20.14|22.26|20.14|22.19|20.08|0
1635150300000|2021-10-25 08:25:00|22.24|20.13|22.27|20.15|22.28|20.16|22.22|20.1|0
1635150600000|2021-10-25 08:30:00|22.26|20.14|22.27|20.15|22.31|20.18|22.24|20.12|0
1635150900000|2021-10-25 08:35:00|22.26|20.14|22.29|20.17|22.32|20.19|22.25|20.13|0
1635151200000|2021-10-25 08:40:00|22.3|20.18|22.29|20.17|22.32|20.19|22.26|20.14|0
1635151500000|2021-10-25 08:45:00|22.3|20.18|22.26|20.14|22.3|20.18|22.25|20.13|0
1635151800000|2021-10-25 08:50:00|22.27|20.15|22.29|20.16|22.31|20.19|22.26|20.14|0
1635152100000|2021-10-25 08:55:00|22.3|20.18|22.34|20.21|22.35|20.22|22.29|20.17|0
1635152400000|2021-10-25 09:00:00|22.35|20.22|22.28|20.16|22.36|20.23|22.28|20.16|0
1635152700000|2021-10-25 09:05:00|22.27|20.15|22.31|20.18|22.32|20.2|22.27|20.15|0
1635153000000|2021-10-25 09:10:00|22.32|20.19|22.31|20.18|22.32|20.2|22.3|20.17|0
1635153300000|2021-10-25 09:15:00|22.29|20.17|22.36|20.23|22.36|20.23|22.29|20.17|0
1635153600000|2021-10-25 09:20:00|22.34|20.22|22.43|20.3|22.43|20.3|22.33|20.2|0
1635153900000|2021-10-25 09:25:00|22.45|20.31|22.43|20.29|22.45|20.31|22.39|20.26|0
1635154200000|2021-10-25 09:30:00|22.42|20.28|22.38|20.25|22.43|20.29|22.37|20.24|0
1635154500000|2021-10-25 09:35:00|22.37|20.24|22.36|20.23|22.37|20.24|22.33|20.2|0
1635154800000|2021-10-25 09:40:00|22.35|20.22|22.38|20.25|22.4|20.27|22.34|20.21|0
1635155100000|2021-10-25 09:45:00|22.36|20.23|22.38|20.24|22.39|20.26|22.34|20.21|0
1635155400000|2021-10-25 09:50:00|22.39|20.25|22.39|20.25|22.39|20.26|22.36|20.23|0
1635155700000|2021-10-25 09:55:00|22.4|20.26|22.4|20.27|22.41|20.28|22.37|20.24|0
1635156000000|2021-10-25 10:00:00|22.39|20.25|22.37|20.24|22.41|20.28|22.36|20.23|0
1635156300000|2021-10-25 10:05:00|22.36|20.23|22.37|20.24|22.4|20.26|22.35|20.22|0
1635156600000|2021-10-25 10:10:00|22.36|20.23|22.29|20.17|22.37|20.24|22.28|20.16|0
1635156900000|2021-10-25 10:15:00|22.31|20.18|22.28|20.16|22.32|20.19|22.25|20.13|0
1635157200000|2021-10-25 10:20:00|22.27|20.15|22.26|20.14|22.29|20.17|22.26|20.14|0
1635157500000|2021-10-25 10:25:00|22.28|20.16|22.26|20.14|22.28|20.16|22.23|20.11|0
1635157800000|2021-10-25 10:30:00|22.28|20.15|22.26|20.14|22.28|20.15|22.25|20.13|0
1635158100000|2021-10-25 10:35:00|22.25|20.13|22.25|20.13|22.26|20.14|22.22|20.11|0
1635158400000|2021-10-25 10:40:00|22.26|20.14|22.26|20.14|22.26|20.14|22.25|20.13|0
1635158700000|2021-10-25 10:45:00|22.27|20.15|22.27|20.15|22.29|20.16|22.26|20.14|0
1635159000000|2021-10-25 10:50:00|22.26|20.14|22.26|20.14|22.28|20.16|22.23|20.12|0
1635159300000|2021-10-25 10:55:00|22.24|20.13|22.27|20.15|22.28|20.16|22.24|20.13|0
1635159600000|2021-10-25 11:00:00|22.28|20.16|22.37|20.24|22.38|20.25|22.28|20.16|0
1635159900000|2021-10-25 11:05:00|22.38|20.23|22.37|20.24|22.44|20.3|22.36|20.23|0
1635160200000|2021-10-25 11:10:00|22.38|20.25|22.32|20.19|22.38|20.25|22.32|20.19|0
1635160500000|2021-10-25 11:15:00|22.33|20.2|22.26|20.14|22.33|20.2|22.25|20.13|0
1635160800000|2021-10-25 11:20:00|22.25|20.13|22.28|20.15|22.28|20.15|22.23|20.11|0
1635161100000|2021-10-25 11:25:00|22.29|20.17|22.29|20.16|22.33|20.2|22.28|20.15|0
1635161400000|2021-10-25 11:30:00|22.3|20.18|22.32|20.2|22.32|20.2|22.29|20.16|0
1635161700000|2021-10-25 11:35:00|22.34|20.21|22.31|20.19|22.34|20.21|22.3|20.17|0
1635162000000|2021-10-25 11:40:00|22.32|20.2|22.32|20.2|22.34|20.21|22.3|20.17|0
1635162300000|2021-10-25 11:45:00|22.33|20.21|22.23|20.11|22.33|20.21|22.23|20.11|0
1635162600000|2021-10-25 11:50:00|22.22|20.1|22.2|20.09|22.27|20.15|22.2|20.09|0
1635162900000|2021-10-25 11:55:00|22.19|20.08|22.18|20.07|22.26|20.14|22.18|20.07|0
1635163200000|2021-10-25 12:00:00|22.17|20.05|22.21|20.1|22.24|20.12|22.15|20.04|0
1635163500000|2021-10-25 12:05:00|22.2|20.09|22.23|20.11|22.25|20.13|22.2|20.09|0
1635163800000|2021-10-25 12:10:00|22.24|20.12|22.21|20.1|22.26|20.14|22.2|20.09|0
1635164100000|2021-10-25 12:15:00|22.2|20.09|22.12|20.02|22.2|20.09|22.11|20|0
1635164400000|2021-10-25 12:20:00|22.14|20.03|22.24|20.12|22.25|20.13|22.12|20.02|0
1635164700000|2021-10-25 12:25:00|22.22|20.11|22.17|20.06|22.24|20.12|22.17|20.06|0
1635165000000|2021-10-25 12:30:00|22.16|20.05|22.19|20.08|22.21|20.09|22.13|20.02|0
1635165300000|2021-10-25 12:35:00|22.2|20.09|22.19|20.08|22.22|20.1|22.18|20.07|0
1635165600000|2021-10-25 12:40:00|22.18|20.07|22.15|20.04|22.19|20.08|22.14|20.03|0
1635165900000|2021-10-25 12:45:00|22.17|20.06|22.17|20.05|22.18|20.07|22.13|20.02|0
1635166200000|2021-10-25 12:50:00|22.15|20.04|22.19|20.08|22.2|20.09|22.15|20.04|0
1635166500000|2021-10-25 12:55:00|22.18|20.07|22.2|20.09|22.23|20.11|22.16|20.05|0
1635166800000|2021-10-25 13:00:00|22.21|20.1|22.15|20.04|22.21|20.1|22.15|20.04|0
1635167100000|2021-10-25 13:05:00|22.16|20.05|22.15|20.04|22.17|20.06|22.15|20.04|0
1635167400000|2021-10-25 13:10:00|21.85|19.77|21.81|19.73|21.85|19.77|21.81|19.73|0
1635167700000|2021-10-25 13:15:00|21.8|19.72|21.76|19.69|21.84|19.76|21.75|19.68|0
1635168000000|2021-10-25 13:20:00|21.75|19.68|21.7|19.63|21.75|19.68|21.66|19.6|0
1635168300000|2021-10-25 13:25:00|21.68|19.62|21.65|19.58|21.72|19.65|21.63|19.57|0
1635168600000|2021-10-25 13:30:00|21.67|19.61|21.94|19.85|21.97|19.88|21.65|19.58|0
1635168900000|2021-10-25 13:35:00|21.96|19.87|22.27|20.15|22.3|20.17|21.88|19.8|0
1635169200000|2021-10-25 13:40:00|22.3|20.17|22.31|20.18|22.61|20.45|22.3|20.17|0
1635169500000|2021-10-25 13:45:00|22.37|20.24|22.32|20.19|22.45|20.31|22.25|20.13|0
1635169800000|2021-10-25 13:50:00|22.37|20.24|22.17|20.06|22.4|20.26|22.17|20.06|0
1635170100000|2021-10-25 13:55:00|22.13|20.02|21.96|19.87|22.13|20.02|21.9|19.81|0
1635170400000|2021-10-25 14:00:00|21.91|19.83|21.87|19.79|21.95|19.86|21.81|19.73|0
1635170700000|2021-10-25 14:05:00|21.86|19.78|21.95|19.86|22.05|19.95|21.86|19.78|0
1635171000000|2021-10-25 14:10:00|21.96|19.87|22.02|19.93|22.07|19.97|21.89|19.8|0
1635171300000|2021-10-25 14:15:00|22|19.9|21.83|19.75|22.02|19.93|21.78|19.71|0
1635171600000|2021-10-25 14:20:00|21.82|19.74|21.98|19.89|21.98|19.89|21.82|19.74|0
1635171900000|2021-10-25 14:25:00|21.97|19.88|21.83|19.75|22.13|20.03|21.83|19.75|0
1635172200000|2021-10-25 14:30:00|21.82|19.74|21.79|19.72|21.91|19.82|21.77|19.69|0
1635172500000|2021-10-25 14:35:00|21.78|19.71|21.82|19.74|21.93|19.84|21.77|19.69|0
1635172800000|2021-10-25 14:40:00|21.83|19.75|21.81|19.74|21.88|19.79|21.75|19.68|0
1635173100000|2021-10-25 14:45:00|21.8|19.73|21.71|19.65|21.85|19.77|21.7|19.63|0
1635173400000|2021-10-25 14:50:00|21.73|19.66|21.69|19.62|21.75|19.68|21.66|19.6|0
1635173700000|2021-10-25 14:55:00|21.67|19.61|21.69|19.62|21.7|19.63|21.64|19.58|0
1635174000000|2021-10-25 15:00:00|21.67|19.61|21.66|19.6|21.76|19.69|21.6|19.54|0
1635174300000|2021-10-25 15:05:00|21.65|19.59|21.55|19.5|21.66|19.6|21.52|19.47|0
1635174600000|2021-10-25 15:10:00|21.54|19.48|21.46|19.42|21.62|19.56|21.45|19.4|0
1635174900000|2021-10-25 15:15:00|21.45|19.4|21.5|19.45|21.51|19.46|21.44|19.39|0
1635175200000|2021-10-25 15:20:00|21.51|19.46|21.56|19.5|21.56|19.5|21.47|19.43|0
1635175500000|2021-10-25 15:25:00|21.57|19.51|21.46|19.41|21.59|19.54|21.46|19.41|0
1635175800000|2021-10-25 15:30:00|21.44|19.4|21.15|19.13|21.68|19.61|20.79|18.81|0
1635176100000|2021-10-25 15:35:00|21.14|19.12|21.47|19.42|21.47|19.42|21.09|19.08|0
1635176400000|2021-10-25 15:40:00|21.46|19.41|21.41|19.37|21.46|19.41|21.38|19.35|0
1635176700000|2021-10-25 15:45:00|21.39|19.36|21.44|19.4|21.46|19.41|21.36|19.32|0
1635177000000|2021-10-25 15:50:00|21.45|19.41|21.32|19.29|21.45|19.41|21.26|19.23|0
1635177300000|2021-10-25 15:55:00|21.33|19.3|21.24|19.22|21.36|19.32|21.23|19.21|0
1635177600000|2021-10-25 16:00:00|21.23|19.21|21.12|19.11|21.3|19.28|21.11|19.1|0
1635177900000|2021-10-25 16:05:00|21.13|19.12|21.06|19.05|21.16|19.14|21.01|19.01|0
1635178200000|2021-10-25 16:10:00|21.05|19.04|21.06|19.05|21.08|19.08|21.02|19.02|0
1635178500000|2021-10-25 16:15:00|21.07|19.06|21.08|19.07|21.11|19.1|21.03|19.03|0
1635178800000|2021-10-25 16:20:00|21.07|19.06|21.01|19.01|21.14|19.13|21.01|19.01|0
1635179100000|2021-10-25 16:25:00|21|19|21.01|19.01|21.03|19.03|20.97|18.97|0
1635179400000|2021-10-25 16:30:00|20.99|18.99|21.03|19.03|21.04|19.04|20.99|18.99|0
1635179700000|2021-10-25 16:35:00|21.04|19.04|21|19|21.09|19.08|21|19|0
1635180000000|2021-10-25 16:40:00|20.99|18.99|20.99|18.99|21.01|19.01|20.96|18.96|0
1635180300000|2021-10-25 16:45:00|21|19|20.95|18.96|21|19|20.91|18.91|0
1635180600000|2021-10-25 16:50:00|20.94|18.95|20.98|18.98|21|19|20.93|18.93|0
1635180900000|2021-10-25 16:55:00|20.97|18.97|20.99|18.99|21|19|20.94|18.94|0
1635181200000|2021-10-25 17:00:00|20.97|18.98|20.94|18.94|20.97|18.98|20.91|18.92|0
1635181500000|2021-10-25 17:05:00|20.95|18.95|20.85|18.87|20.95|18.95|20.84|18.86|0
1635181800000|2021-10-25 17:10:00|20.84|18.86|20.77|18.79|20.86|18.88|20.73|18.76|0
1635182100000|2021-10-25 17:15:00|20.78|18.8|20.83|18.84|20.85|18.86|20.77|18.79|0
1635182400000|2021-10-25 17:20:00|20.84|18.85|20.92|18.93|20.94|18.95|20.84|18.85|0
1635182700000|2021-10-25 17:25:00|20.91|18.92|20.86|18.87|20.92|18.93|20.86|18.87|0
1635183000000|2021-10-25 17:30:00|20.85|18.86|20.89|18.9|20.91|18.92|20.82|18.84|0
1635183300000|2021-10-25 17:35:00|20.91|18.92|20.97|18.97|20.97|18.97|20.89|18.9|0
1635183600000|2021-10-25 17:40:00|20.98|18.98|20.98|18.98|21.04|19.03|20.96|18.97|0
1635183900000|2021-10-25 17:45:00|20.99|18.99|21.01|19.01|21.02|19.02|20.96|18.97|0
1635184200000|2021-10-25 17:50:00|21.02|19.02|20.96|18.97|21.04|19.03|20.96|18.97|0
1635184500000|2021-10-25 17:55:00|20.95|18.95|20.96|18.96|20.97|18.98|20.92|18.93|0
1635184800000|2021-10-25 18:00:00|20.97|18.98|21.02|19.02|21.06|19.05|20.95|18.95|0
1635185100000|2021-10-25 18:05:00|21.01|19.01|20.97|18.97|21.04|19.04|20.95|18.95|0
1635185400000|2021-10-25 18:10:00|20.98|18.98|21.02|19.02|21.02|19.02|20.97|18.97|0
1635185700000|2021-10-25 18:15:00|21.01|19|21.07|19.06|21.42|19.38|20.98|18.98|0
1635186000000|2021-10-25 18:20:00|21.08|19.07|21.01|19.01|21.09|19.08|20.98|18.98|0
1635186300000|2021-10-25 18:25:00|21.02|19.02|20.92|18.93|21.02|19.02|20.92|18.93|0
1635186600000|2021-10-25 18:30:00|20.93|18.94|20.9|18.91|20.94|18.95|20.87|18.88|0
1635186900000|2021-10-25 18:35:00|20.88|18.89|21|19|21.01|19.01|20.87|18.88|0
1635187200000|2021-10-25 18:40:00|21.01|19.01|21.05|19.04|21.07|19.07|20.95|18.96|0
1635187500000|2021-10-25 18:45:00|21.06|19.06|21.04|19.03|21.11|19.1|21.04|19.03|0
1635187800000|2021-10-25 18:50:00|21.05|19.04|21.01|19.01|21.07|19.07|20.99|18.99|0
1635188100000|2021-10-25 18:55:00|21.02|19.02|20.9|18.91|21.07|19.06|20.88|18.89|0
1635188400000|2021-10-25 19:00:00|20.91|18.92|20.9|18.91|20.94|18.94|20.88|18.89|0
1635188700000|2021-10-25 19:05:00|20.89|18.9|20.94|18.94|20.95|18.95|20.86|18.88|0
1635189000000|2021-10-25 19:10:00|20.92|18.93|20.97|18.97|20.98|18.98|20.92|18.93|0
1635189300000|2021-10-25 19:15:00|20.98|18.98|20.99|18.99|21.02|19.02|20.93|18.94|0
1635189600000|2021-10-25 19:20:00|20.98|18.98|21.09|19.08|21.09|19.08|20.96|18.96|0
1635189900000|2021-10-25 19:25:00|21.08|19.07|20.93|18.94|21.08|19.07|20.93|18.94|0
1635190200000|2021-10-25 19:30:00|20.94|18.95|21|19|21.04|19.04|20.93|18.94|0
1635190500000|2021-10-25 19:35:00|20.99|18.99|20.95|18.96|21.04|19.03|20.95|18.96|0
1635190800000|2021-10-25 19:40:00|20.96|18.97|20.96|18.97|21.01|19.01|20.92|18.92|0
1635191100000|2021-10-25 19:45:00|20.98|18.98|21.02|19.02|21.06|19.05|20.96|18.97|0
1635191400000|2021-10-25 19:50:00|21|19|21.07|19.06|21.09|19.08|20.97|18.98|0
1635191700000|2021-10-25 19:55:00|21.06|19.05|20.89|18.9|21.17|19.15|20.89|18.9|0
1635192000000|2021-10-25 20:00:00|20.9|18.91|21.04|19.04|21.06|19.05|20.84|18.85|0
1635192300000|2021-10-25 20:05:00|21.06|19.05|20.91|18.92|21.23|19.2|20.85|18.86|0
1635192600000|2021-10-25 20:10:00|20.92|18.93|20.88|18.89|20.97|18.97|20.87|18.88|0
1635192900000|2021-10-25 20:15:00|20.91|18.92|20.76|18.79|20.91|18.92|20.74|18.76|0
1635193200000|2021-10-25 20:20:00|20.77|18.8|20.7|18.73|20.8|18.82|20.69|18.72|0
1635193500000|2021-10-25 20:25:00|20.71|18.74|20.69|18.72|20.71|18.74|20.69|18.72|0
1635193800000|2021-10-25 20:30:00|20.68|18.71|20.63|18.66|20.68|18.71|20.62|18.65|0
1635194100000|2021-10-25 20:35:00|20.62|18.65|20.58|18.62|20.62|18.65|20.58|18.62|0
1635194400000|2021-10-25 20:40:00|20.59|18.63|20.61|18.65|20.61|18.65|20.59|18.63|0
1635194700000|2021-10-25 20:45:00|20.63|18.66|20.66|18.69|20.67|18.7|20.63|18.66|0
1635195000000|2021-10-25 20:50:00|20.67|18.7|20.62|18.66|20.67|18.7|20.61|18.65|0
1635195300000|2021-10-25 20:55:00|20.61|18.65|20.62|18.65|20.62|18.66|20.59|18.63|0
1635195600000|2021-10-25 21:00:00|20.61|18.64|20.61|18.65|20.62|18.65|20.6|18.64|0
1635195900000|2021-10-25 21:05:00|20.62|18.64|20.61|18.65|20.62|18.65|20.61|18.64|0
1635196200000|2021-10-25 21:10:00|20.62||20.61||20.62||20.61||0
1635196500000|2021-10-25 21:15:00|20.62|18.67|20.63|18.67|20.65|18.68|20.62|18.66|0
1635196800000|2021-10-25 21:20:00|20.62|18.65|20.62|18.65|20.63|18.67|20.61|18.65|0
1635197100000|2021-10-25 21:25:00||18.66||18.65||18.66||18.65|0
1635197400000|2021-10-25 21:30:00|20.61|18.66|20.61|18.64|20.61|18.66|20.61|18.64|0
1635197700000|2021-10-25 21:35:00|20.6||20.6||20.6||20.6||0
1635198000000|2021-10-25 21:40:00|20.62|18.65|20.63|18.66|20.65|18.68|20.62|18.65|0
1635198300000|2021-10-25 21:45:00|20.62|18.67|20.62|18.65|20.63|18.67|20.62|18.65|0
1635198600000|2021-10-25 21:50:00|20.63|18.66|20.64|18.67|20.64|18.67|20.63|18.66|0
1635198900000|2021-10-25 21:55:00|20.63|18.68|20.61|18.65|20.63|18.68|20.61|18.65|0
1635199200000|2021-10-25 22:00:00|20.6|18.64|20.65|18.69|20.69|18.72|20.58|18.62|0
1635199500000|2021-10-25 22:05:00|20.67|18.7|20.7|18.73|20.7|18.73|20.65|18.69|0
1635199800000|2021-10-25 22:10:00|20.71|18.74|20.69|18.72|20.71|18.74|20.69|18.72|0
1635200100000|2021-10-25 22:15:00|20.68|18.71|20.67|18.71|20.68|18.71|20.66|18.69|0
1635200400000|2021-10-25 22:20:00|20.66|18.69|20.65|18.68|20.67|18.71|20.64|18.67|0
1635200700000|2021-10-25 22:25:00|20.64|18.67|20.64|18.67|20.64|18.67|20.61|18.65|0
1635201000000|2021-10-25 22:30:00|20.65|18.68|20.71|18.73|20.71|18.73|20.65|18.67|0
1635201300000|2021-10-25 22:35:00|20.72|18.75|20.73|18.76|20.74|18.77|20.71|18.73|0
1635201600000|2021-10-25 22:40:00|20.72|18.74|20.7|18.73|20.74|18.77|20.7|18.73|0
1635201900000|2021-10-25 22:45:00|20.72|18.74|20.7|18.73|20.73|18.75|20.69|18.72|0
1635202200000|2021-10-25 22:50:00|20.69|18.72|20.71|18.74|20.73|18.75|20.68|18.71|0
1635202500000|2021-10-25 22:55:00|20.73|18.75|20.74|18.76|20.76|18.78|20.71|18.74|0
1635202800000|2021-10-25 23:00:00|20.72|18.75|20.71|18.74|20.75|18.78|20.71|18.74|0
1635203100000|2021-10-25 23:05:00|20.7|18.73|20.7|18.73|20.71|18.74|20.68|18.71|0
1635203400000|2021-10-25 23:10:00|20.69|18.72|20.7|18.73|20.7|18.73|20.67|18.71|0
1635203700000|2021-10-25 23:15:00|20.69|18.72|20.71|18.74|20.72|18.75|20.69|18.72|0
1635204000000|2021-10-25 23:20:00|20.72|18.75|20.71|18.73|20.72|18.75|20.7|18.72|0
1635204300000|2021-10-25 23:25:00|20.69|18.72|20.71|18.73|20.71|18.73|20.68|18.71|0
1635204600000|2021-10-25 23:30:00|20.69|18.72|20.65|18.68|20.71|18.73|20.63|18.67|0
1635204900000|2021-10-25 23:35:00|20.66|18.69|20.62|18.66|20.66|18.69|20.62|18.66|0
1635205200000|2021-10-25 23:40:00|20.61|18.65|20.62|18.66|20.63|18.67|20.6|18.63|0
1635205500000|2021-10-25 23:45:00|20.61|18.64|20.57|18.61|20.61|18.64|20.55|18.59|0
1635205800000|2021-10-25 23:50:00|20.56|18.6|20.51|18.56|20.57|18.61|20.49|18.54|0
1635206100000|2021-10-25 23:55:00|20.5|18.55|20.51|18.56|20.52|18.57|20.5|18.55|0
1635206400000|2021-10-26 00:00:00|20.44|18.49|20.57|18.61|20.57|18.61|20.41|18.47|0
1635206700000|2021-10-26 00:05:00|20.55|18.6|20.41|18.47|20.57|18.61|20.4|18.46|0
1635207000000|2021-10-26 00:10:00|20.4|18.46|20.41|18.47|20.44|18.49|20.36|18.42|0
1635207300000|2021-10-26 00:15:00|20.42|18.48|20.41|18.47|20.43|18.49|20.35|18.41|0
1635207600000|2021-10-26 00:20:00|20.39|18.44|20.42|18.48|20.43|18.49|20.39|18.44|0
1635207900000|2021-10-26 00:25:00|20.41|18.47|20.38|18.44|20.44|18.5|20.38|18.44|0
1635208200000|2021-10-26 00:30:00|20.37|18.43|20.42|18.47|20.45|18.51|20.36|18.42|0
1635208500000|2021-10-26 00:35:00|20.43|18.48|20.44|18.49|20.44|18.49|20.38|18.44|0
1635208800000|2021-10-26 00:40:00|20.43|18.48|20.37|18.43|20.49|18.54|20.36|18.42|0
1635209100000|2021-10-26 00:45:00|20.38|18.44|20.3|18.37|20.38|18.44|20.27|18.34|0
1635209400000|2021-10-26 00:50:00|20.31|18.36|20.33|18.39|20.33|18.4|20.3|18.36|0
1635209700000|2021-10-26 00:55:00|20.32|18.38|20.31|18.37|20.33|18.39|20.27|18.34|0
1635210000000|2021-10-26 01:00:00|20.29|18.36|20.23|18.31|20.31|18.37|20.22|18.3|0
1635210300000|2021-10-26 01:05:00|20.22|18.3|20.21|18.29|20.23|18.31|20.19|18.26|0
1635210600000|2021-10-26 01:10:00|20.22|18.3|20.2|18.27|20.23|18.31|20.2|18.27|0
1635210900000|2021-10-26 01:15:00|20.19|18.26|20.2|18.27|20.23|18.31|20.17|18.25|0
1635211200000|2021-10-26 01:20:00|20.21|18.28|20.18|18.26|20.21|18.28|20.1|18.19|0
1635211500000|2021-10-26 01:25:00|20.2|18.27|20.21|18.28|20.22|18.29|20.19|18.27|0
1635211800000|2021-10-26 01:30:00|20.22|18.29|20.3|18.36|20.3|18.37|20.22|18.29|0
1635212100000|2021-10-26 01:35:00|20.31|18.38|20.25|18.32|20.31|18.38|20.22|18.29|0
1635212400000|2021-10-26 01:40:00|20.24|18.31|20.32|18.38|20.32|18.38|20.23|18.31|0
1635212700000|2021-10-26 01:45:00|20.33|18.39|20.31|18.37|20.34|18.41|20.29|18.36|0
1635213000000|2021-10-26 01:50:00|20.33|18.39|20.29|18.36|20.34|18.4|20.28|18.35|0
1635213300000|2021-10-26 01:55:00|20.28|18.35|20.33|18.39|20.33|18.39|20.27|18.34|0
1635213600000|2021-10-26 02:00:00|20.36|18.42|20.34|18.41|20.39|18.44|20.33|18.39|0
1635213900000|2021-10-26 02:05:00|20.35|18.4|20.37|18.43|20.38|18.44|20.34|18.4|0
1635214200000|2021-10-26 02:10:00|20.38|18.44|20.34|18.4|20.38|18.44|20.34|18.4|0
1635214500000|2021-10-26 02:15:00|20.32|18.39|20.32|18.39|20.34|18.4|20.32|18.39|0
1635214800000|2021-10-26 02:20:00|20.33|18.4|20.32|18.39|20.36|18.42|20.31|18.38|0
1635215100000|2021-10-26 02:25:00|20.31|18.38|20.34|18.41|20.36|18.42|20.31|18.38|0
1635215400000|2021-10-26 02:30:00|20.36|18.42|20.32|18.38|20.36|18.42|20.31|18.37|0
1635215700000|2021-10-26 02:35:00|20.33|18.39|20.32|18.38|20.34|18.41|20.31|18.38|0
1635216000000|2021-10-26 02:40:00|20.33|18.39|20.33|18.4|20.34|18.4|20.32|18.38|0
1635216300000|2021-10-26 02:45:00|20.32|18.39|20.3|18.37|20.32|18.4|20.3|18.37|0
1635216600000|2021-10-26 02:50:00|20.29|18.36|20.23|18.31|20.29|18.36|20.23|18.31|0
1635216900000|2021-10-26 02:55:00|20.24|18.32|20.22|18.29|20.24|18.32|20.21|18.28|0
1635217200000|2021-10-26 03:00:00|20.21|18.28|20.24|18.31|20.25|18.33|20.21|18.28|0
1635217500000|2021-10-26 03:05:00|20.23|18.3|20.26|18.33|20.26|18.33|20.23|18.3|0
1635217800000|2021-10-26 03:10:00|20.28|18.34|20.3|18.37|20.3|18.37|20.26|18.33|0
1635218100000|2021-10-26 03:15:00|20.29|18.35|20.32|18.39|20.32|18.39|20.29|18.35|0
1635218400000|2021-10-26 03:20:00|20.31|18.37|20.33|18.39|20.34|18.41|20.31|18.37|0
1635218700000|2021-10-26 03:25:00|20.32|18.38|20.32|18.38|20.33|18.39|20.32|18.38|0
1635219000000|2021-10-26 03:30:00|20.33|18.39|20.33|18.39|20.34|18.4|20.32|18.38|0
1635219300000|2021-10-26 03:35:00|20.34|18.4|20.35|18.41|20.35|18.41|20.33|18.39|0
1635219600000|2021-10-26 03:40:00|20.36|18.42|20.35|18.41|20.36|18.42|20.34|18.4|0
1635219900000|2021-10-26 03:45:00|20.36|18.42|20.37|18.43|20.4|18.45|20.36|18.42|0
1635220200000|2021-10-26 03:50:00|20.36|18.42|20.35|18.42|20.37|18.43|20.35|18.41|0
1635220500000|2021-10-26 03:55:00|20.36|18.41|20.33|18.4|20.36|18.42|20.33|18.4|0
1635220800000|2021-10-26 04:00:00|20.35|18.41|20.31|18.38|20.35|18.41|20.31|18.38|0
1635221100000|2021-10-26 04:05:00|20.32|18.39|20.31|18.37|20.32|18.39|20.3|18.36|0
1635221400000|2021-10-26 04:10:00|20.32|18.38|20.31|18.37|20.32|18.38|20.31|18.37|0
1635221700000|2021-10-26 04:15:00|20.32|18.38|20.31|18.37|20.32|18.38|20.29|18.36|0
1635222000000|2021-10-26 04:20:00|20.29|18.36|20.31|18.37|20.31|18.37|20.28|18.35|0
1635222300000|2021-10-26 04:25:00|20.3|18.38|20.29|18.36|20.32|18.38|20.29|18.36|0
1635222600000|2021-10-26 04:30:00|20.28|18.35|20.29|18.36|20.29|18.36|20.26|18.33|0
1635222900000|2021-10-26 04:35:00|20.3|18.37|20.28|18.35|20.3|18.37|20.27|18.34|0
1635223200000|2021-10-26 04:40:00|20.27|18.34|20.25|18.32|20.27|18.34|20.23|18.3|0
1635223500000|2021-10-26 04:45:00|20.24|18.31|20.28|18.35|20.29|18.36|20.24|18.31|0
1635223800000|2021-10-26 04:50:00|20.26|18.34|20.3|18.37|20.3|18.37|20.26|18.33|0
1635224100000|2021-10-26 04:55:00|20.29|18.36|20.29|18.35|20.3|18.36|20.27|18.34|0
1635224400000|2021-10-26 05:00:00|20.27|18.34|20.3|18.36|20.3|18.36|20.26|18.33|0
1635224700000|2021-10-26 05:05:00|20.29|18.35|20.32|18.38|20.33|18.39|20.28|18.35|0
1635225000000|2021-10-26 05:10:00|20.31|18.37|20.32|18.38|20.33|18.39|20.29|18.36|0
1635225300000|2021-10-26 05:15:00|20.33|18.39|20.33|18.39|20.34|18.4|20.3|18.37|0
1635225600000|2021-10-26 05:20:00|20.32|18.38|20.29|18.36|20.33|18.39|20.29|18.36|0
1635225900000|2021-10-26 05:25:00|20.3|18.37|20.28|18.35|20.31|18.38|20.28|18.35|0
1635226200000|2021-10-26 05:30:00|20.29|18.36|20.34|18.4|20.34|18.4|20.28|18.35|0
1635226500000|2021-10-26 05:35:00|20.35|18.41|20.36|18.42|20.37|18.43|20.34|18.4|0
1635226800000|2021-10-26 05:40:00|20.37|18.43|20.35|18.41|20.39|18.45|20.33|18.4|0
1635227100000|2021-10-26 05:45:00|20.36|18.42|20.38|18.44|20.38|18.44|20.33|18.4|0
1635227400000|2021-10-26 05:50:00|20.37|18.43|20.39|18.45|20.39|18.45|20.34|18.41|0
1635227700000|2021-10-26 05:55:00|20.4|18.46|20.44|18.49|20.46|18.51|20.4|18.46|0
1635228000000|2021-10-26 06:00:00|20.42|18.48|20.39|18.45|20.45|18.51|20.38|18.44|0
1635228300000|2021-10-26 06:05:00|20.4|18.46|20.36|18.42|20.42|18.48|20.34|18.4|0
1635228600000|2021-10-26 06:10:00|20.37|18.43|20.36|18.42|20.39|18.45|20.34|18.4|0
1635228900000|2021-10-26 06:15:00|20.35|18.41|20.29|18.36|20.35|18.41|20.27|18.34|0
1635229200000|2021-10-26 06:20:00|20.28|18.35|20.27|18.34|20.3|18.37|20.25|18.33|0
1635229500000|2021-10-26 06:25:00|20.28|18.35|20.24|18.31|20.3|18.37|20.23|18.3|0
1635229800000|2021-10-26 06:30:00|20.25|18.32|20.19|18.27|20.25|18.32|20.17|18.25|0
1635230100000|2021-10-26 06:35:00|20.2|18.28|20.23|18.3|20.24|18.31|20.19|18.27|0
1635230400000|2021-10-26 06:40:00|20.24|18.31|20.18|18.26|20.25|18.32|20.18|18.26|0
1635230700000|2021-10-26 06:45:00|20.19|18.27|20.15|18.24|20.19|18.27|20.11|18.19|0
1635231000000|2021-10-26 06:50:00|20.17|18.25|20.15|18.23|20.17|18.25|20.14|18.22|0
1635231300000|2021-10-26 06:55:00|20.14|18.22|20.21|18.29|20.22|18.3|20.14|18.22|0
1635231600000|2021-10-26 07:00:00|20.19|18.26|20.14|18.22|20.22|18.3|20.07|18.16|0
1635231900000|2021-10-26 07:05:00|20.15|18.23|20.24|18.32|20.3|18.37|20.14|18.22|0
1635232200000|2021-10-26 07:10:00|20.26|18.33|20.25|18.33|20.33|18.39|20.25|18.33|0
1635232500000|2021-10-26 07:15:00|20.27|18.34|19.99|18.09|20.27|18.34|19.9|18|0
1635232800000|2021-10-26 07:20:00|19.98|18.08|19.93|18.03|20|18.1|19.92|18.02|0
1635233100000|2021-10-26 07:25:00|19.94|18.04|19.94|18.04|19.95|18.05|19.92|18.02|0
1635233400000|2021-10-26 07:30:00|19.93|18.03|19.93|18.03|19.98|18.07|19.92|18.02|0
1635233700000|2021-10-26 07:35:00|19.94|18.04|19.87|17.98|19.95|18.05|19.87|17.98|0
1635234000000|2021-10-26 07:40:00|19.88|17.99|19.85|17.96|19.89|18|19.79|17.9|0
1635234300000|2021-10-26 07:45:00|19.83|17.94|19.76|17.88|19.83|17.94|19.75|17.87|0
1635234600000|2021-10-26 07:50:00|19.75|17.87|19.74|17.86|19.79|17.9|19.68|17.81|0
1635234900000|2021-10-26 07:55:00|19.73|17.85|19.66|17.79|19.76|17.88|19.65|17.78|0
1635235200000|2021-10-26 08:00:00|19.67|17.8|19.63|17.76|19.68|17.81|19.62|17.75|0
1635235500000|2021-10-26 08:05:00|19.62|17.75|19.88|17.99|20.36|18.42|19.62|17.75|0
1635235800000|2021-10-26 08:10:00|19.87|17.98|19.89|18|19.91|18.02|19.87|17.98|0
1635236100000|2021-10-26 08:15:00|19.88|17.98|19.87|17.97|19.89|18|19.85|17.96|0
1635236400000|2021-10-26 08:20:00|19.85|17.96|19.82|17.93|19.87|17.97|19.73|17.85|0
1635236700000|2021-10-26 08:25:00|19.83|17.94|19.96|18.05|19.96|18.05|19.83|17.94|0
1635237000000|2021-10-26 08:30:00|19.97|18.07|19.95|18.05|19.98|18.08|19.92|18.02|0
1635237300000|2021-10-26 08:35:00|19.97|18.06|19.96|18.06|20.03|18.13|19.96|18.06|0
1635237600000|2021-10-26 08:40:00|19.95|18.05|19.93|18.03|19.99|18.08|19.93|18.03|0
1635237900000|2021-10-26 08:45:00|19.92|18.02|19.89|18|19.94|18.04|19.88|17.99|0
1635238200000|2021-10-26 08:50:00|19.88|17.99|19.91|18.02|19.93|18.03|19.87|17.98|0
1635238500000|2021-10-26 08:55:00|19.9|18.01|19.9|18.01|19.91|18.02|19.87|17.98|0
1635238800000|2021-10-26 09:00:00|19.89|18|19.95|18.05|19.97|18.07|19.89|18|0
1635239100000|2021-10-26 09:05:00|19.94|18.04|19.95|18.05|19.96|18.06|19.92|18.03|0
1635239400000|2021-10-26 09:10:00|19.93|18.04|19.91|18.01|19.93|18.04|19.9|18|0
1635239700000|2021-10-26 09:15:00|19.92|18.02|19.93|18.03|19.96|18.06|19.91|18.01|0
1635240000000|2021-10-26 09:20:00|19.92|18.02|19.9|18|19.93|18.03|19.9|18|0
1635240300000|2021-10-26 09:25:00|19.88|17.99|19.92|18.02|19.92|18.02|19.87|17.98|0
1635240600000|2021-10-26 09:30:00|19.91|18.01|19.91|18.01|19.93|18.03|19.91|18.01|0
1635240900000|2021-10-26 09:35:00|19.89|18|19.92|18.02|19.93|18.03|19.88|17.99|0
1635241200000|2021-10-26 09:40:00|19.93|18.03|19.95|18.05|20|18.09|19.92|18.02|0
1635241500000|2021-10-26 09:45:00|19.94|18.04|19.94|18.04|19.96|18.06|19.91|18.02|0
1635241800000|2021-10-26 09:50:00|19.95|18.05|19.88|17.98|19.95|18.05|19.88|17.98|0
1635242100000|2021-10-26 09:55:00|19.87|17.97|19.88|17.98|19.91|18.02|19.87|17.97|0
1635242400000|2021-10-26 10:00:00|19.89|17.99|19.88|17.98|19.89|17.99|19.85|17.96|0
1635242700000|2021-10-26 10:05:00|19.86|17.97|19.87|17.98|19.88|17.98|19.86|17.97|0
1635243000000|2021-10-26 10:10:00|19.86|17.97|19.86|17.97|19.89|17.99|19.85|17.96|0
1635243300000|2021-10-26 10:15:00|19.85|17.96|19.86|17.97|19.87|17.98|19.85|17.96|0
1635243600000|2021-10-26 10:20:00|19.87|17.98|19.93|18.03|19.93|18.03|19.87|17.98|0
1635243900000|2021-10-26 10:25:00|19.92|18.02|19.95|18.05|19.95|18.05|19.92|18.02|0
1635244200000|2021-10-26 10:30:00|19.96|18.06|19.97|18.07|19.98|18.08|19.95|18.05|0
1635244500000|2021-10-26 10:35:00|19.96|18.06|19.94|18.04|19.96|18.06|19.93|18.03|0
1635244800000|2021-10-26 10:40:00|19.93|18.03|19.95|18.05|19.96|18.06|19.93|18.03|0
1635245100000|2021-10-26 10:45:00|19.96|18.06|19.92|18.03|19.97|18.07|19.92|18.03|0
1635245400000|2021-10-26 10:50:00|19.93|18.04|19.91|18.01|19.95|18.05|19.89|17.99|0
1635245700000|2021-10-26 10:55:00|19.92|18.02|19.86|17.97|19.92|18.02|19.86|17.97|0
1635246000000|2021-10-26 11:00:00|19.87|17.98|19.86|17.97|19.89|17.99|19.86|17.97|0
1635246300000|2021-10-26 11:05:00|19.85|17.96|19.83|17.94|19.86|17.97|19.83|17.94|0
1635246600000|2021-10-26 11:10:00|19.81|17.93|19.83|17.94|19.83|17.94|19.79|17.91|0
1635246900000|2021-10-26 11:15:00|19.84|17.95|19.84|17.95|19.85|17.96|19.8|17.92|0
1635247200000|2021-10-26 11:20:00|19.85|17.96|19.83|17.95|19.85|17.96|19.82|17.94|0
1635247500000|2021-10-26 11:25:00|19.82|17.93|19.81|17.92|19.83|17.95|19.8|17.91|0
1635247800000|2021-10-26 11:30:00|19.82|17.93|19.83|17.94|19.83|17.94|19.8|17.91|0
1635248100000|2021-10-26 11:35:00|19.82|17.93|19.85|17.96|19.88|17.98|19.82|17.93|0
1635248400000|2021-10-26 11:40:00|19.87|17.97|19.88|17.98|19.88|17.98|19.86|17.97|0
1635248700000|2021-10-26 11:45:00|19.86|17.97|19.92|18.02|19.94|18.04|19.85|17.96|0
1635249000000|2021-10-26 11:50:00|19.93|18.03|19.91|18.01|19.93|18.03|19.89|17.99|0
1635249300000|2021-10-26 11:55:00|19.92|18.02|19.91|18.01|19.92|18.02|19.88|17.99|0
1635249600000|2021-10-26 12:00:00|19.9|18|19.93|18.03|19.93|18.03|19.88|17.99|0
1635249900000|2021-10-26 12:05:00|19.92|18.02|19.88|17.99|19.93|18.03|19.88|17.99|0
1635250200000|2021-10-26 12:10:00|19.87|17.98|19.83|17.95|19.87|17.98|19.83|17.95|0
1635250500000|2021-10-26 12:15:00|19.82|17.93|19.83|17.94|19.83|17.95|19.81|17.92|0
1635250800000|2021-10-26 12:20:00|19.84|17.95|19.9|18.01|19.91|18.02|19.84|17.95|0
1635251100000|2021-10-26 12:25:00|19.91|18.02|19.89|17.99|19.97|18.07|19.89|17.99|0
1635251400000|2021-10-26 12:30:00|19.88|17.98|19.88|17.98|19.89|17.99|19.85|17.96|0
1635251700000|2021-10-26 12:35:00|19.86|17.97|19.91|18.01|19.91|18.01|19.86|17.97|0
1635252000000|2021-10-26 12:40:00|19.92|18.02|19.9|18|19.92|18.02|19.87|17.98|0
1635252300000|2021-10-26 12:45:00|19.91|18.01|19.9|18|19.91|18.01|19.88|17.99|0
1635252600000|2021-10-26 12:50:00|19.91|18.01|19.91|18.01|19.92|18.02|19.89|18|0
1635252900000|2021-10-26 12:55:00|19.92|18.02|19.86|17.97|19.92|18.02|19.86|17.97|0
1635253200000|2021-10-26 13:00:00|19.85|17.96|19.85|17.96|19.89|18|19.84|17.95|0
1635253500000|2021-10-26 13:05:00|19.83|17.95|19.91|18.02|19.91|18.02|19.83|17.95|0
1635253800000|2021-10-26 13:10:00|19.9|18.01|19.92|18.03|19.94|18.04|19.89|18|0
1635254100000|2021-10-26 13:15:00|19.94|18.04|19.92|18.03|19.95|18.05|19.91|18.02|0
1635254400000|2021-10-26 13:20:00|19.91|18.02|19.89|17.99|19.93|18.04|19.86|17.97|0
1635254700000|2021-10-26 13:25:00|19.88|17.98|19.84|17.95|19.9|18|19.83|17.94|0
1635255000000|2021-10-26 13:30:00|19.82|17.93|19.77|17.89|20|18.1|19.72|17.85|0
1635255300000|2021-10-26 13:35:00|19.79|17.91|19.92|18.02|20.08|18.17|19.75|17.87|0
1635255600000|2021-10-26 13:40:00|19.94|18.04|19.9|18|20|18.1|19.83|17.94|0
1635255900000|2021-10-26 13:45:00|19.91|18.01|19.98|18.07|20.02|18.12|19.85|17.96|0
1635256200000|2021-10-26 13:50:00|19.96|18.06|19.99|18.08|20.03|18.13|19.91|18.01|0
1635256500000|2021-10-26 13:55:00|19.98|18.07|20|18.1|20.03|18.12|19.87|17.98|0
1635256800000|2021-10-26 14:00:00|19.98|18.08|19.9|18.01|20.09|18.18|19.87|17.98|0
1635257100000|2021-10-26 14:05:00|19.94|18.04|19.91|18.02|19.96|18.06|19.86|17.97|0
1635257400000|2021-10-26 14:10:00|19.93|18.03|20.4|18.46|20.4|18.46|19.74|17.86|0
1635257700000|2021-10-26 14:15:00|20.41|18.47|20.25|18.32|20.41|18.47|20.24|18.31|0
1635258000000|2021-10-26 14:20:00|20.23|18.31|20.22|18.3|20.26|18.33|20.15|18.23|0
1635258300000|2021-10-26 14:25:00|20.23|18.31|20.28|18.35|20.31|18.38|20.22|18.3|0
1635258600000|2021-10-26 14:30:00|20.27|18.34|20.27|18.34|20.35|18.41|20.23|18.3|0
1635258900000|2021-10-26 14:35:00|20.28|18.35|20.25|18.32|20.34|18.4|20.21|18.28|0
1635259200000|2021-10-26 14:40:00|20.26|18.33|20.41|18.47|20.44|18.49|20.23|18.3|0
1635259500000|2021-10-26 14:45:00|20.4|18.46|20.02|18.11|20.46|18.51|19.97|18.07|0
1635259800000|2021-10-26 14:50:00|20.03|18.12|19.94|18.04|20.03|18.12|19.9|18.01|0
1635260100000|2021-10-26 14:55:00|19.92|18.03|20.04|18.13|20.04|18.13|19.91|18.02|0
1635260400000|2021-10-26 15:00:00|20|18.1|20.09|18.18|20.09|18.18|19.95|18.05|0
1635260700000|2021-10-26 15:05:00|20.08|18.17|20.07|18.16|20.13|18.21|20.01|18.11|0
1635261000000|2021-10-26 15:10:00|20.06|18.15|20.06|18.15|20.07|18.16|20.01|18.11|0
1635261300000|2021-10-26 15:15:00|20.05|18.14|19.99|18.08|20.06|18.15|19.95|18.05|0
1635261600000|2021-10-26 15:20:00|19.98|18.07|19.97|18.07|19.99|18.08|19.94|18.04|0
1635261900000|2021-10-26 15:25:00|19.96|18.06|19.95|18.05|20.02|18.11|19.92|18.02|0
1635262200000|2021-10-26 15:30:00|19.93|18.03|20.34|18.41|20.38|18.44|19.92|18.02|0
1635262500000|2021-10-26 15:35:00|20.35|18.42|20.12|18.2|20.42|18.48|20.1|18.18|0
1635262800000|2021-10-26 15:40:00|20.13|18.21|20.12|18.2|20.16|18.24|20.07|18.16|0
1635263100000|2021-10-26 15:45:00|20.11|18.19|20.24|18.31|20.28|18.35|20.11|18.19|0
1635263400000|2021-10-26 15:50:00|20.26|18.33|20.26|18.33|20.35|18.41|20.24|18.32|0
1635263700000|2021-10-26 15:55:00|20.24|18.32|20.48|18.53|20.48|18.53|20.24|18.32|0
1635264000000|2021-10-26 16:00:00|20.47|18.52|20.7|18.73|20.7|18.73|20.42|18.47|0
1635264300000|2021-10-26 16:05:00|20.69|18.72|21.06|19.06|21.08|19.07|20.1|18.19|0
1635264600000|2021-10-26 16:10:00|21.08|19.07|20.88|18.89|21.1|19.09|20.88|18.89|0
1635264900000|2021-10-26 16:15:00|20.87|18.88|20.86|18.87|20.97|18.97|20.82|18.84|0
1635265200000|2021-10-26 16:20:00|20.85|18.86|20.86|18.87|20.98|18.98|20.85|18.86|0
1635265500000|2021-10-26 16:25:00|20.85|18.86|21.04|19.03|21.04|19.03|20.85|18.86|0
1635265800000|2021-10-26 16:30:00|21.02|19.02|20.99|18.99|21.08|19.08|20.94|18.94|0
1635266100000|2021-10-26 16:35:00|20.97|18.98|21.23|19.2|21.24|19.22|20.95|18.96|0
1635266400000|2021-10-26 16:40:00|21.21|19.19|21.26|19.24|21.33|19.3|21.21|19.19|0
1635266700000|2021-10-26 16:45:00|21.27|19.25|21.45|19.41|21.53|19.48|21.27|19.25|0
1635267000000|2021-10-26 16:50:00|21.48|19.43|21.53|19.48|21.53|19.48|21.36|19.32|0
1635267300000|2021-10-26 16:55:00|21.5|19.45|21.23|19.21|21.5|19.45|21.2|19.18|0
1635267600000|2021-10-26 17:00:00|21.25|19.22|21.2|19.18|21.32|19.29|21.2|19.18|0
1635267900000|2021-10-26 17:05:00|21.21|19.19|21.12|19.11|21.23|19.21|21.07|19.06|0
1635268200000|2021-10-26 17:10:00|21.13|19.12|21.18|19.16|21.3|19.27|21.13|19.12|0
1635268500000|2021-10-26 17:15:00|21.17|19.15|21.2|19.18|21.23|19.21|21.12|19.11|0
1635268800000|2021-10-26 17:20:00|21.22|19.2|21.3|19.27|21.4|19.36|21.14|19.13|0
1635269100000|2021-10-26 17:25:00|21.31|19.28|21.2|19.18|21.41|19.37|21.15|19.14|0
1635269400000|2021-10-26 17:30:00|21.23|19.2|20.99|18.99|21.24|19.22|20.97|18.98|0
1635269700000|2021-10-26 17:35:00|20.98|18.97|20.95|18.95|21.01|19.01|20.86|18.88|0
1635270000000|2021-10-26 17:40:00|20.94|18.94|21.12|19.11|21.13|19.11|20.92|18.93|0
1635270300000|2021-10-26 17:45:00|21.11|19.1|21.06|19.06|21.11|19.1|21.02|19.02|0
1635270600000|2021-10-26 17:50:00|21.05|19.05|21.06|19.06|21.09|19.08|21|19|0
1635270900000|2021-10-26 17:55:00|21.05|19.05|21.03|19.02|21.17|19.15|20.98|18.98|0
1635271200000|2021-10-26 18:00:00|21.01|19.01|20.62|18.66|21.01|19.01|20.58|18.62|0
1635271500000|2021-10-26 18:05:00|20.63|18.67|20.68|18.71|20.73|18.75|20.6|18.63|0
1635271800000|2021-10-26 18:10:00|20.69|18.72|20.61|18.64|20.75|18.77|20.61|18.64|0
1635272100000|2021-10-26 18:15:00|20.59|18.63|20.52|18.57|20.63|18.66|20.51|18.56|0
1635272400000|2021-10-26 18:20:00|20.53|18.58|20.53|18.58|20.59|18.63|20.51|18.56|0
1635272700000|2021-10-26 18:25:00|20.54|18.59|20.64|18.67|20.67|18.7|20.52|18.57|0
1635273000000|2021-10-26 18:30:00|20.62|18.66|20.54|18.59|20.63|18.66|20.48|18.53|0
1635273300000|2021-10-26 18:35:00|20.53|18.57|20.67|18.7|20.67|18.7|20.49|18.54|0
1635273600000|2021-10-26 18:40:00|20.68|18.71|20.76|18.79|20.76|18.79|20.65|18.68|0
1635273900000|2021-10-26 18:45:00|20.75|18.78|20.63|18.67|20.75|18.78|20.63|18.67|0
1635274200000|2021-10-26 18:50:00|20.64|18.68|20.67|18.7|20.72|18.74|20.62|18.66|0
1635274500000|2021-10-26 18:55:00|20.66|18.69|20.51|18.56|20.66|18.69|20.51|18.56|0
1635274800000|2021-10-26 19:00:00|20.5|18.55|20.42|18.47|20.61|18.64|20.42|18.47|0
1635275100000|2021-10-26 19:05:00|20.43|18.48|20.45|18.5|20.49|18.54|20.4|18.46|0
1635275400000|2021-10-26 19:10:00|20.44|18.49|20.51|18.56|20.57|18.62|20.42|18.47|0
1635275700000|2021-10-26 19:15:00|20.5|18.54|20.51|18.55|20.56|18.6|20.41|18.47|0
1635276000000|2021-10-26 19:20:00|20.5|18.54|20.52|18.56|20.58|18.62|20.45|18.5|0
1635276300000|2021-10-26 19:25:00|20.51|18.55|20.65|18.68|20.67|18.7|20.44|18.49|0
1635276600000|2021-10-26 19:30:00|20.66|18.69|20.54|18.58|20.66|18.69|20.52|18.56|0
1635276900000|2021-10-26 19:35:00|20.55|18.59|20.57|18.61|20.61|18.65|20.52|18.56|0
1635277200000|2021-10-26 19:40:00|20.56|18.6|20.45|18.5|20.63|18.67|20.44|18.5|0
1635277500000|2021-10-26 19:45:00|20.44|18.51|20.51|18.56|20.51|18.56|20.34|18.4|0
1635277800000|2021-10-26 19:50:00|20.55|18.59|20.71|18.74|20.8|18.82|20.55|18.59|0
1635278100000|2021-10-26 19:55:00|20.7|18.73|21.02|19.02|21.02|19.02|20.68|18.71|0
1635278400000|2021-10-26 20:00:00|21.01|19.01|20.97|18.98|21.07|19.06|20.93|18.93|0
1635278700000|2021-10-26 20:05:00|20.96|18.96|20.9|18.91|20.97|18.97|20.86|18.88|0
1635279000000|2021-10-26 20:10:00|20.91|18.92|20.96|18.96|21|19|20.89|18.9|0
1635279300000|2021-10-26 20:15:00|21.01|19.01|20.88|18.9|21.01|19.01|20.88|18.9|0
1635279600000|2021-10-26 20:20:00|20.9|18.91|20.92|18.93|20.94|18.95|20.88|18.9|0
1635279900000|2021-10-26 20:25:00|20.93|18.94|21|19|21|19|20.91|18.92|0
1635280200000|2021-10-26 20:30:00|21.01|19.01|21.01|19.01|21.03|19.02|20.98|18.98|0
1635280500000|2021-10-26 20:35:00|21.03|19.02|21.05|19.04|21.07|19.07|21.01|19.01|0
1635280800000|2021-10-26 20:40:00|21.02|19.02|21.05|19.04|21.05|19.04|21.02|19.02|0
1635281100000|2021-10-26 20:45:00|21.04|19.03|20.96|18.97|21.05|19.04|20.96|18.97|0
1635281400000|2021-10-26 20:50:00|20.95|18.95|21.07|19.06|21.08|19.07|20.95|18.95|0
1635281700000|2021-10-26 20:55:00|21.06|19.05|21.06|19.06|21.07|19.06|21|19|0
1635282000000|2021-10-26 21:00:00|21.05|19.05|21.01|19.01|21.05|19.05|21.01|19.01|0
1635282300000|2021-10-26 21:05:00|21|19|21.08|19.07|21.08|19.07|21|19|0
1635282600000|2021-10-26 21:10:00|21.03|19.03|21.05|19.04|21.05|19.04|21.01|19.01|0
1635282900000|2021-10-26 21:15:00|21.04|19.03|21.02|19.02|21.04|19.04|21.01|19.01|0
1635283200000|2021-10-26 21:20:00|21.03|19.03|21.02|19.02|21.03|19.03|21.02|19.02|0
1635283500000|2021-10-26 21:25:00|21.01|19.01|21.01|19.01|21.02|19.01|21.01|19.01|0
1635283800000|2021-10-26 21:30:00|21|19|21|19|21.01|19.01|21|19|0
1635284100000|2021-10-26 21:35:00|21.02|19.01|21.01|19.01|21.02|19.01|21|19|0
1635284400000|2021-10-26 21:40:00|21|19|21.03|19.03|21.04|19.04|21|19|0
1635284700000|2021-10-26 21:45:00|21.02|19.02|21.02|19.02|21.02|19.02|21.02|19.02|0
1635285000000|2021-10-26 21:50:00|21.01|19.01|21.02|19.02|21.02|19.02|21.01|19.01|0
1635285300000|2021-10-26 21:55:00|21.03|19.01|21.02|19.02|21.03|19.03|21.01|19.01|0
1635285600000|2021-10-26 22:00:00|20.99|18.99|20.98|18.98|21.02|19.01|20.92|18.93|0
1635285900000|2021-10-26 22:05:00|20.97|18.97|20.88|18.89|20.98|18.98|20.87|18.88|0
1635286200000|2021-10-26 22:10:00|20.87|18.88|20.83|18.85|20.89|18.9|20.83|18.85|0
1635286500000|2021-10-26 22:15:00|20.85|18.84|20.8|18.82|20.87|18.88|20.8|18.82|0
1635286800000|2021-10-26 22:20:00|20.78|18.81|20.82|18.84|20.83|18.85|20.72|18.75|0
1635287100000|2021-10-26 22:25:00|20.81|18.83|20.75|18.77|20.85|18.87|20.73|18.76|0
1635287400000|2021-10-26 22:30:00|20.76|18.78|20.75|18.77|20.77|18.79|20.71|18.74|0
1635287700000|2021-10-26 22:35:00|20.74|18.76|20.73|18.76|20.75|18.77|20.72|18.75|0
1635288000000|2021-10-26 22:40:00|20.72|18.75|20.68|18.71|20.72|18.75|20.66|18.69|0
1635288300000|2021-10-26 22:45:00|20.67|18.7|20.68|18.71|20.71|18.73|20.65|18.68|0
1635288600000|2021-10-26 22:50:00|20.67|18.7|20.72|18.74|20.73|18.76|20.67|18.7|0
1635288900000|2021-10-26 22:55:00|20.7|18.73|20.72|18.74|20.73|18.75|20.7|18.73|0
1635289200000|2021-10-26 23:00:00|20.73|18.75|20.67|18.7|20.73|18.75|20.66|18.69|0
1635289500000|2021-10-26 23:05:00|20.69|18.72|20.73|18.75|20.74|18.76|20.69|18.72|0
1635289800000|2021-10-26 23:10:00|20.74|18.76|20.72|18.75|20.74|18.76|20.69|18.72|0
1635290100000|2021-10-26 23:15:00|20.73|18.76|20.72|18.75|20.74|18.76|20.71|18.74|0
1635290400000|2021-10-26 23:20:00|20.71|18.74|20.69|18.72|20.73|18.76|20.67|18.71|0
1635290700000|2021-10-26 23:25:00|20.7|18.73|20.7|18.73|20.7|18.73|20.66|18.69|0
1635291000000|2021-10-26 23:30:00|20.69|18.72|20.61|18.65|20.69|18.72|20.58|18.62|0
1635291300000|2021-10-26 23:35:00|20.6|18.64|20.66|18.69|20.66|18.69|20.6|18.64|0
1635291600000|2021-10-26 23:40:00|20.67|18.7|20.87|18.88|20.87|18.88|20.67|18.7|0
1635291900000|2021-10-26 23:45:00|20.86|18.87|20.67|18.7|20.86|18.87|20.67|18.7|0
1635292200000|2021-10-26 23:50:00|20.66|18.69|20.7|18.73|20.7|18.73|20.63|18.67|0
1635292500000|2021-10-26 23:55:00|20.71|18.74|20.73|18.76|20.73|18.76|20.68|18.71|0
1635292800000|2021-10-27 00:00:00|20.74|18.75|20.65|18.69|20.77|18.79|20.63|18.66|0
1635293100000|2021-10-27 00:05:00|20.64|18.68|20.76|18.78|20.76|18.78|20.64|18.67|0
1635293400000|2021-10-27 00:10:00|20.75|18.77|20.73|18.75|20.76|18.78|20.66|18.69|0
1635293700000|2021-10-27 00:15:00|20.72|18.76|20.77|18.79|20.8|18.82|20.67|18.7|0
1635294000000|2021-10-27 00:20:00|20.79|18.81|20.77|18.79|20.79|18.81|20.74|18.76|0
1635294300000|2021-10-27 00:25:00|20.78|18.8|20.74|18.77|20.83|18.84|20.73|18.76|0
1635294600000|2021-10-27 00:30:00|20.75|18.78|20.82|18.84|20.84|18.85|20.67|18.7|0
1635294900000|2021-10-27 00:35:00|20.83|18.85|20.88|18.89|20.91|18.92|20.82|18.84|0
1635295200000|2021-10-27 00:40:00|20.87|18.88|20.89|18.9|20.92|18.93|20.82|18.84|0
1635295500000|2021-10-27 00:45:00|20.91|18.91|20.87|18.88|20.92|18.93|20.86|18.87|0
1635295800000|2021-10-27 00:50:00|20.88|18.89|20.93|18.93|20.98|18.98|20.87|18.88|0
1635296100000|2021-10-27 00:55:00|20.92|18.94|20.95|18.95|20.95|18.95|20.89|18.9|0
1635296400000|2021-10-27 01:00:00|20.94|18.94|20.85|18.87|20.99|18.99|20.85|18.87|0
1635296700000|2021-10-27 01:05:00|20.84|18.86|20.88|18.89|20.9|18.91|20.84|18.86|0
1635297000000|2021-10-27 01:10:00|20.89|18.9|20.89|18.9|20.9|18.91|20.87|18.89|0
1635297300000|2021-10-27 01:15:00|20.87|18.89|20.96|18.96|20.96|18.96|20.87|18.89|0
1635297600000|2021-10-27 01:20:00|20.97|18.97|20.92|18.93|20.98|18.98|20.9|18.91|0
1635297900000|2021-10-27 01:25:00|20.91|18.92|20.92|18.93|20.94|18.95|20.9|18.91|0
1635298200000|2021-10-27 01:30:00|20.91|18.92|20.92|18.93|20.95|18.96|20.91|18.92|0
1635298500000|2021-10-27 01:35:00|20.93|18.94|20.9|18.91|20.94|18.95|20.9|18.91|0
1635298800000|2021-10-27 01:40:00|20.92|18.92|20.95|18.95|20.95|18.96|20.87|18.88|0
1635299100000|2021-10-27 01:45:00|20.96|18.96|21.05|19.04|21.08|19.08|20.96|18.96|0
1635299400000|2021-10-27 01:50:00|21.06|19.05|21.05|19.04|21.07|19.06|21.03|19.03|0
1635299700000|2021-10-27 01:55:00|21.03|19.03|21.06|19.05|21.07|19.06|21.02|19.02|0
1635300000000|2021-10-27 02:00:00|21.04|19.04|20.96|18.96|21.04|19.04|20.95|18.95|0
1635300300000|2021-10-27 02:05:00|20.95|18.95|20.96|18.96|20.97|18.97|20.93|18.94|0
1635300600000|2021-10-27 02:10:00|20.97|18.97|20.91|18.92|20.97|18.97|20.87|18.88|0
1635300900000|2021-10-27 02:15:00|20.92|18.93|20.92|18.93|20.94|18.95|20.9|18.91|0
1635301200000|2021-10-27 02:20:00|20.91|18.92|20.93|18.94|20.95|18.95|20.91|18.92|0
1635301500000|2021-10-27 02:25:00|20.92|18.93|20.93|18.94|20.96|18.97|20.9|18.91|0
1635301800000|2021-10-27 02:30:00|20.95|18.96|20.98|18.98|20.99|18.99|20.94|18.95|0
1635302100000|2021-10-27 02:35:00|20.96|18.97|20.96|18.97|20.99|18.99|20.95|18.96|0
1635302400000|2021-10-27 02:40:00|20.97|18.98|20.97|18.98|20.97|18.98|20.95|18.95|0
1635302700000|2021-10-27 02:45:00|20.96|18.96|20.95|18.95|20.98|18.99|20.95|18.95|0
1635303000000|2021-10-27 02:50:00|20.96|18.96|20.96|18.96|20.96|18.96|20.91|18.92|0
1635303300000|2021-10-27 02:55:00|20.95|18.95|20.91|18.92|20.95|18.95|20.87|18.89|0
1635303600000|2021-10-27 03:00:00|20.89|18.9|20.85|18.86|20.9|18.91|20.84|18.85|0
1635303900000|2021-10-27 03:05:00|20.82|18.84|20.83|18.85|20.85|18.86|20.81|18.83|0
1635304200000|2021-10-27 03:10:00|20.82|18.84|20.83|18.85|20.87|18.88|20.81|18.83|0
1635304500000|2021-10-27 03:15:00|20.85|18.86|20.83|18.85|20.86|18.87|20.82|18.84|0
1635304800000|2021-10-27 03:20:00|20.82|18.84|20.84|18.86|20.86|18.87|20.81|18.83|0
1635305100000|2021-10-27 03:25:00|20.83|18.85|20.84|18.86|20.85|18.87|20.82|18.84|0
1635305400000|2021-10-27 03:30:00|20.85|18.87|20.85|18.87|20.88|18.89|20.85|18.86|0
1635305700000|2021-10-27 03:35:00|20.86|18.88|20.91|18.92|20.91|18.92|20.86|18.87|0
1635306000000|2021-10-27 03:40:00|20.9|18.91|20.9|18.91|20.92|18.93|20.89|18.9|0
1635306300000|2021-10-27 03:45:00|20.89|18.9|20.89|18.9|20.9|18.91|20.87|18.89|0
1635306600000|2021-10-27 03:50:00|20.88|18.88|20.86|18.87|20.88|18.88|20.86|18.87|0
1635306900000|2021-10-27 03:55:00|20.85|18.86|20.87|18.88|20.88|18.89|20.85|18.86|0
1635307200000|2021-10-27 04:00:00|20.86|18.87|20.83|18.85|20.87|18.88|20.83|18.85|0
1635307500000|2021-10-27 04:05:00|20.85|18.86|20.86|18.87|20.87|18.88|20.85|18.86|0
1635307800000|2021-10-27 04:10:00|20.85|18.86|20.84|18.86|20.86|18.87|20.84|18.86|0
1635308100000|2021-10-27 04:15:00|20.85|18.85|20.83|18.85|20.85|18.86|20.82|18.84|0
1635308400000|2021-10-27 04:20:00|20.82|18.84|20.83|18.85|20.83|18.85|20.81|18.82|0
1635308700000|2021-10-27 04:25:00|20.84|18.86|20.82|18.83|20.84|18.86|20.82|18.83|0
1635309000000|2021-10-27 04:30:00|20.83|18.84|20.8|18.82|20.83|18.84|20.8|18.82|0
1635309300000|2021-10-27 04:35:00|20.81|18.83|20.83|18.84|20.83|18.84|20.8|18.82|0
1635309600000|2021-10-27 04:40:00|20.81|18.83|20.8|18.82|20.83|18.84|20.79|18.81|0
1635309900000|2021-10-27 04:45:00|20.81|18.83|20.76|18.79|20.81|18.83|20.75|18.78|0
1635310200000|2021-10-27 04:50:00|20.75|18.77|20.74|18.77|20.76|18.79|20.74|18.77|0
1635310500000|2021-10-27 04:55:00|20.75|18.76|20.74|18.76|20.76|18.78|20.74|18.76|0
1635310800000|2021-10-27 05:00:00|20.75|18.77|20.72|18.75|20.75|18.77|20.68|18.71|0
1635311100000|2021-10-27 05:05:00|20.71|18.74|20.76|18.78|20.76|18.78|20.7|18.73|0
1635311400000|2021-10-27 05:10:00|20.77|18.79|20.7|18.73|20.77|18.79|20.69|18.72|0
1635311700000|2021-10-27 05:15:00|20.69|18.72|20.7|18.73|20.72|18.75|20.69|18.72|0
1635312000000|2021-10-27 05:20:00|20.71|18.74|20.72|18.75|20.73|18.76|20.71|18.74|0
1635312300000|2021-10-27 05:25:00|20.71|18.74|20.66|18.69|20.72|18.75|20.66|18.69|0
1635312600000|2021-10-27 05:30:00|20.67|18.7|20.65|18.68|20.68|18.71|20.65|18.68|0
1635312900000|2021-10-27 05:35:00|20.63|18.67|20.66|18.69|20.68|18.71|20.63|18.66|0
1635313200000|2021-10-27 05:40:00|20.67|18.7|20.62|18.66|20.67|18.7|20.62|18.66|0
1635313500000|2021-10-27 05:45:00|20.63|18.67|20.63|18.67|20.64|18.68|20.62|18.65|0
1635313800000|2021-10-27 05:50:00|20.62|18.65|20.53|18.58|20.63|18.67|20.52|18.57|0
1635314100000|2021-10-27 05:55:00|20.54|18.59|20.52|18.56|20.56|18.6|20.51|18.56|0
1635314400000|2021-10-27 06:00:00|20.5|18.55|20.59|18.63|20.6|18.64|20.5|18.55|0
1635314700000|2021-10-27 06:05:00|20.6|18.64|20.63|18.66|20.64|18.67|20.57|18.61|0
1635315000000|2021-10-27 06:10:00|20.64|18.67|20.65|18.68|20.65|18.68|20.62|18.66|0
1635315300000|2021-10-27 06:15:00|20.66|18.69|20.61|18.65|20.68|18.71|20.6|18.64|0
1635315600000|2021-10-27 06:20:00|20.6|18.64|20.56|18.6|20.61|18.65|20.56|18.6|0
1635315900000|2021-10-27 06:25:00|20.57|18.62|20.59|18.63|20.59|18.63|20.55|18.59|0
1635316200000|2021-10-27 06:30:00|20.6|18.62|20.58|18.62|20.61|18.65|20.57|18.61|0
1635316500000|2021-10-27 06:35:00|20.59|18.63|20.57|18.61|20.59|18.63|20.55|18.59|0
1635316800000|2021-10-27 06:40:00|20.58|18.62|20.57|18.61|20.58|18.62|20.55|18.59|0
1635317100000|2021-10-27 06:45:00|20.58|18.62|20.56|18.6|20.58|18.62|20.53|18.58|0
1635317400000|2021-10-27 06:50:00|20.54|18.59|20.57|18.61|20.57|18.61|20.53|18.58|0
1635317700000|2021-10-27 06:55:00|20.58|18.62|20.6|18.64|20.65|18.68|20.57|18.61|0
1635318000000|2021-10-27 07:00:00|20.58|18.62|20.42|18.48|20.6|18.64|20.4|18.46|0
1635318300000|2021-10-27 07:05:00|20.45|18.5|20.42|18.48|20.45|18.5|20.32|18.38|0
1635318600000|2021-10-27 07:10:00|20.45|18.5|20.47|18.52|20.53|18.57|20.45|18.5|0
1635318900000|2021-10-27 07:15:00|20.46|18.51|20.42|18.48|20.48|18.53|20.39|18.44|0
1635319200000|2021-10-27 07:20:00|20.41|18.46|20.5|18.55|20.5|18.55|20.4|18.45|0
1635319500000|2021-10-27 07:25:00|20.49|18.54|20.52|18.57|20.53|18.58|20.47|18.52|0
1635319800000|2021-10-27 07:30:00|20.54|18.58|20.48|18.53|20.54|18.58|20.48|18.53|0
1635320100000|2021-10-27 07:35:00|20.49|18.54|20.54|18.59|20.54|18.59|20.46|18.51|0
1635320400000|2021-10-27 07:40:00|20.53|18.58|20.52|18.57|20.56|18.6|20.51|18.56|0
1635320700000|2021-10-27 07:45:00|20.53|18.58|20.51|18.55|20.53|18.58|20.47|18.52|0
1635321000000|2021-10-27 07:50:00|20.5|18.54|20.49|18.54|20.53|18.57|20.48|18.53|0
1635321300000|2021-10-27 07:55:00|20.48|18.53|20.48|18.53|20.51|18.55|20.48|18.53|0
1635321600000|2021-10-27 08:00:00|20.47|18.52|20.48|18.53|20.49|18.54|20.43|18.49|0
1635321900000|2021-10-27 08:05:00|20.5|18.55|20.4|18.45|20.5|18.55|20.39|18.44|0
1635322200000|2021-10-27 08:10:00|20.38|18.44|20.47|18.52|20.47|18.52|20.37|18.43|0
1635322500000|2021-10-27 08:15:00|20.45|18.51|20.52|18.57|20.56|18.6|20.45|18.51|0
1635322800000|2021-10-27 08:20:00|20.51|18.56|20.49|18.54|20.54|18.58|20.46|18.52|0
1635323100000|2021-10-27 08:25:00|20.48|18.53|20.53|18.57|20.53|18.58|20.48|18.53|0
1635323400000|2021-10-27 08:30:00|20.52|18.56|20.59|18.63|20.6|18.64|20.51|18.56|0
1635323700000|2021-10-27 08:35:00|20.58|18.62|20.58|18.62|20.59|18.63|20.55|18.6|0
1635324000000|2021-10-27 08:40:00|20.59|18.63|20.68|18.71|20.71|18.74|20.59|18.63|0
1635324300000|2021-10-27 08:45:00|20.67|18.7|20.68|18.71|20.69|18.72|20.62|18.66|0
1635324600000|2021-10-27 08:50:00|20.67|18.7|20.78|18.8|20.78|18.8|20.66|18.69|0
1635324900000|2021-10-27 08:55:00|20.76|18.79|20.81|18.83|20.81|18.83|20.7|18.73|0
1635325200000|2021-10-27 09:00:00|20.8|18.82|20.94|18.95|21.14|19.12|20.8|18.82|0
1635325500000|2021-10-27 09:05:00|20.95|18.96|21.11|19.1|21.11|19.1|20.94|18.94|0
1635325800000|2021-10-27 09:10:00|21.12|19.11|20.95|18.96|21.13|19.12|20.95|18.96|0
1635326100000|2021-10-27 09:15:00|20.96|18.97|20.89|18.9|20.98|18.98|20.87|18.88|0
1635326400000|2021-10-27 09:20:00|20.9|18.91|20.94|18.94|20.99|18.99|20.88|18.89|0
1635326700000|2021-10-27 09:25:00|20.93|18.93|20.94|18.94|20.96|18.96|20.84|18.86|0
1635327000000|2021-10-27 09:30:00|20.95|18.95|20.95|18.95|20.97|18.97|20.86|18.87|0
1635327300000|2021-10-27 09:35:00|20.96|18.96|21.02|19.02|21.1|19.09|20.96|18.95|0
1635327600000|2021-10-27 09:40:00|21.01|19.01|20.99|18.99|21.03|19.03|20.92|18.93|0
1635327900000|2021-10-27 09:45:00|21.06|19.06|21.06|19.06|21.09|19.08|21.02|19.01|0
1635328200000|2021-10-27 09:50:00|21.04|19.04|21.09|19.08|21.1|19.09|20.98|18.98|0
1635328500000|2021-10-27 09:55:00|21.1|19.09|21.05|19.04|21.11|19.1|21.03|19.02|0
1635328800000|2021-10-27 10:00:00|21.04|19.03|21|19|21.06|19.06|20.99|18.99|0
1635329100000|2021-10-27 10:05:00|21.01|19.01|20.95|18.96|21.01|19.01|20.94|18.94|0
1635329400000|2021-10-27 10:10:00|20.94|18.95|20.9|18.91|20.96|18.96|20.9|18.91|0
1635329700000|2021-10-27 10:15:00|20.89|18.9|20.94|18.95|20.97|18.97|20.89|18.9|0
1635330000000|2021-10-27 10:20:00|20.95|18.94|20.91|18.92|21|19|20.89|18.9|0
1635330300000|2021-10-27 10:25:00|20.92|18.93|20.92|18.93|20.93|18.94|20.89|18.9|0
1635330600000|2021-10-27 10:30:00|20.91|18.92|20.81|18.83|20.91|18.92|20.8|18.82|0
1635330900000|2021-10-27 10:35:00|20.8|18.82|20.84|18.85|20.86|18.87|20.8|18.82|0
1635331200000|2021-10-27 10:40:00|20.83|18.86|20.88|18.89|20.88|18.89|20.83|18.85|0
1635331500000|2021-10-27 10:45:00|20.89|18.9|21.04|19.03|21.05|19.04|20.89|18.9|0
1635331800000|2021-10-27 10:50:00|21.03|19.02|21.11|19.1|21.17|19.15|21.02|19.02|0
1635332100000|2021-10-27 10:55:00|21.07|19.07|21.03|19.03|21.1|19.09|21.01|19.01|0
1635332400000|2021-10-27 11:00:00|21.02|19.02|20.87|18.88|21.02|19.02|20.85|18.87|0
1635332700000|2021-10-27 11:05:00|20.86|18.89|20.86|18.88|20.9|18.91|20.82|18.83|0
1635333000000|2021-10-27 11:10:00|20.88|18.89|20.85|18.86|20.89|18.9|20.78|18.8|0
1635333300000|2021-10-27 11:15:00|20.84|18.85|20.81|18.83|20.9|18.91|20.81|18.83|0
1635333600000|2021-10-27 11:20:00|20.83|18.84|20.78|18.8|20.84|18.85|20.78|18.8|0
1635333900000|2021-10-27 11:25:00|20.8|18.82|20.81|18.83|20.82|18.84|20.75|18.78|0
1635334200000|2021-10-27 11:30:00|20.8|18.82|20.8|18.82|20.84|18.85|20.73|18.75|0
1635334500000|2021-10-27 11:35:00|20.81|18.83|20.84|18.86|20.84|18.86|20.79|18.81|0
1635334800000|2021-10-27 11:40:00|20.86|18.87|20.83|18.85|20.88|18.89|20.81|18.83|0
1635335100000|2021-10-27 11:45:00|20.82|18.84|20.89|18.9|20.89|18.9|20.8|18.81|0
1635335400000|2021-10-27 11:50:00|20.9|18.91|20.88|18.89|20.9|18.91|20.82|18.83|0
1635335700000|2021-10-27 11:55:00|20.87|18.88|21|19|21.01|19.01|20.85|18.87|0
1635336000000|2021-10-27 12:00:00|20.98|18.99|20.98|18.98|21.02|19.02|20.96|18.96|0
1635336300000|2021-10-27 12:05:00|20.99|19|20.91|18.92|20.99|19|20.89|18.9|0
1635336600000|2021-10-27 12:10:00|20.9|18.91|20.86|18.87|20.95|18.95|20.86|18.87|0
1635336900000|2021-10-27 12:15:00|20.84|18.85|20.81|18.83|20.84|18.85|20.8|18.82|0
1635337200000|2021-10-27 12:20:00|20.82|18.84|20.81|18.83|20.83|18.85|20.75|18.77|0
1635337500000|2021-10-27 12:25:00|20.8|18.82|20.71|18.74|20.85|18.86|20.69|18.72|0
1635337800000|2021-10-27 12:30:00|20.73|18.75|20.61|18.64|20.74|18.76|20.55|18.59|0
1635338100000|2021-10-27 12:35:00|20.62|18.65|20.56|18.6|20.63|18.66|20.49|18.54|0
1635338400000|2021-10-27 12:40:00|20.57|18.61|20.59|18.63|20.6|18.64|20.54|18.59|0
1635338700000|2021-10-27 12:45:00|20.58|18.62|20.58|18.62|20.61|18.65|20.57|18.61|0
1635339000000|2021-10-27 12:50:00|20.59|18.63|20.68|18.71|20.68|18.71|20.58|18.62|0
1635339300000|2021-10-27 12:55:00|20.67|18.7|20.58|18.62|20.68|18.71|20.55|18.59|0
1635339600000|2021-10-27 13:00:00|20.56|18.61|20.57|18.61|20.59|18.63|20.53|18.57|0
1635339900000|2021-10-27 13:05:00|20.56|18.6|20.56|18.6|20.6|18.64|20.51|18.56|0
1635340200000|2021-10-27 13:10:00|20.55|18.59|20.51|18.56|20.57|18.61|20.51|18.56|0
1635340500000|2021-10-27 13:15:00|20.5|18.55|20.5|18.55|20.54|18.58|20.47|18.52|0
1635340800000|2021-10-27 13:20:00|20.52|18.57|20.56|18.6|20.57|18.61|20.51|18.56|0
1635341100000|2021-10-27 13:25:00|20.55|18.59|20.54|18.59|20.6|18.64|20.5|18.55|0
1635341400000|2021-10-27 13:30:00|20.57|18.61|20.97|18.97|21.03|19.03|20.41|18.47|0
1635341700000|2021-10-27 13:35:00|20.98|18.98|21.01|19.01|21.2|19.18|20.97|18.97|0
1635342000000|2021-10-27 13:40:00|21.03|19.02|20.62|18.66|21.03|19.02|20.62|18.66|0
1635342300000|2021-10-27 13:45:00|20.68|18.71|20.57|18.61|20.68|18.71|20.44|18.49|0
1635342600000|2021-10-27 13:50:00|20.55|18.59|20.48|18.53|20.71|18.74|20.48|18.53|0
1635342900000|2021-10-27 13:55:00|20.49|18.54|20.39|18.45|20.57|18.61|20.38|18.44|0
1635343200000|2021-10-27 14:00:00|20.37|18.43|20.35|18.41|20.74|18.76|20.1|18.19|0
1635343500000|2021-10-27 14:05:00|20.36|18.42|20.37|18.43|20.59|18.63|20.32|18.39|0
1635343800000|2021-10-27 14:10:00|20.38|18.44|20.43|18.48|20.44|18.49|20.26|18.33|0
1635344100000|2021-10-27 14:15:00|20.45|18.5|20.85|18.87|20.95|18.95|20.44|18.49|0
1635344400000|2021-10-27 14:20:00|20.86|18.88|20.77|18.79|20.88|18.89|20.66|18.69|0
1635344700000|2021-10-27 14:25:00|20.78|18.8|20.93|18.94|21.02|19.02|20.72|18.75|0
1635345000000|2021-10-27 14:30:00|20.94|18.98|20.76|18.79|21.02|19.02|20.73|18.75|0
1635345300000|2021-10-27 14:35:00|20.78|18.8|20.81|18.83|20.94|18.95|20.76|18.79|0
1635345600000|2021-10-27 14:40:00|20.8|18.82|20.87|18.88|20.95|18.96|20.76|18.79|0
1635345900000|2021-10-27 14:45:00|20.86|18.87|21.05|19.04|21.12|19.11|20.47|18.52|0
1635346200000|2021-10-27 14:50:00|21.06|19.05|20.89|18.9|21.09|19.09|20.89|18.9|0
1635346500000|2021-10-27 14:55:00|20.9|18.91|21.14|19.13|21.23|19.21|20.83|18.85|0
1635346800000|2021-10-27 15:00:00|21.19|19.17|20.96|18.96|21.19|19.17|20.95|18.95|0
1635347100000|2021-10-27 15:05:00|20.95|18.95|20.9|18.91|20.96|18.96|20.84|18.85|0
1635347400000|2021-10-27 15:10:00|20.89|18.9|20.8|18.82|20.97|18.97|20.79|18.81|0
1635347700000|2021-10-27 15:15:00|20.81|18.83|20.81|18.83|20.92|18.93|20.79|18.81|0
1635348000000|2021-10-27 15:20:00|20.84|18.85|20.97|18.97|20.99|18.99|20.79|18.81|0
1635348300000|2021-10-27 15:25:00|20.95|18.96|20.92|18.93|21.05|19.05|20.87|18.88|0
1635348600000|2021-10-27 15:30:00|20.91|18.91|20.65|18.69|21.04|19.03|20.64|18.68|0
1635348900000|2021-10-27 15:35:00|20.67|18.7|20.65|18.69|20.8|18.82|20.64|18.68|0
1635349200000|2021-10-27 15:40:00|20.64|18.68|20.69|18.72|20.69|18.72|20.57|18.61|0
1635349500000|2021-10-27 15:45:00|20.68|18.71|20.79|18.81|20.79|18.81|20.68|18.71|0
1635349800000|2021-10-27 15:50:00|20.78|18.8|20.78|18.8|20.82|18.84|20.73|18.76|0
1635350100000|2021-10-27 15:55:00|20.79|18.81|20.76|18.78|20.85|18.87|20.67|18.7|0
1635350400000|2021-10-27 16:00:00|20.72|18.75|20.92|18.93|20.92|18.93|20.71|18.74|0
1635350700000|2021-10-27 16:05:00|20.93|18.94|20.82|18.84|20.95|18.95|20.75|18.78|0
1635351000000|2021-10-27 16:10:00|20.8|18.82|20.69|18.72|20.8|18.82|20.67|18.7|0
1635351300000|2021-10-27 16:15:00|20.68|18.71|20.62|18.66|20.73|18.75|20.62|18.66|0
1635351600000|2021-10-27 16:20:00|20.63|18.67|20.69|18.72|20.69|18.72|20.61|18.65|0
1635351900000|2021-10-27 16:25:00|20.68|18.71|20.69|18.72|20.72|18.75|20.67|18.7|0
1635352200000|2021-10-27 16:30:00|20.68|18.71|20.81|18.83|20.82|18.84|20.68|18.71|0
1635352500000|2021-10-27 16:35:00|20.79|18.81|20.84|18.86|20.88|18.89|20.77|18.79|0
1635352800000|2021-10-27 16:40:00|20.83|18.85|20.74|18.77|20.88|18.89|20.72|18.75|0
1635353100000|2021-10-27 16:45:00|20.76|18.78|20.78|18.8|20.84|18.85|20.71|18.74|0
1635353400000|2021-10-27 16:50:00|20.79|18.81|20.64|18.67|20.79|18.81|20.58|18.62|0
1635353700000|2021-10-27 16:55:00|20.65|18.68|20.6|18.64|20.68|18.71|20.56|18.61|0
1635354000000|2021-10-27 17:00:00|20.59|18.63|20.59|18.63|20.63|18.67|20.5|18.55|0
1635354300000|2021-10-27 17:05:00|20.6|18.64|20.43|18.49|20.6|18.64|20.42|18.47|0
1635354600000|2021-10-27 17:10:00|20.44|18.5|20.35|18.41|20.49|18.54|20.34|18.4|0
1635354900000|2021-10-27 17:15:00|20.36|18.42|20.37|18.43|20.7|18.73|20.35|18.41|0
1635355200000|2021-10-27 17:20:00|20.38|18.44|20.3|18.37|20.38|18.44|20.29|18.36|0
1635355500000|2021-10-27 17:25:00|20.29|18.36|20.33|18.4|20.33|18.4|20.28|18.35|0
1635355800000|2021-10-27 17:30:00|20.32|18.39|20.4|18.46|20.4|18.46|20.3|18.37|0
1635356100000|2021-10-27 17:35:00|20.39|18.45|20.31|18.37|20.4|18.46|20.3|18.36|0
1635356400000|2021-10-27 17:40:00|20.3|18.36|20.28|18.35|20.32|18.39|20.28|18.35|0
1635356700000|2021-10-27 17:45:00|20.3|18.36|20.38|18.44|20.38|18.44|20.27|18.34|0
1635357000000|2021-10-27 17:50:00|20.37|18.43|20.31|18.37|20.4|18.46|20.31|18.37|0
1635357300000|2021-10-27 17:55:00|20.29|18.36|20.23|18.31|20.29|18.36|20.23|18.31|0
1635357600000|2021-10-27 18:00:00|20.25|18.32|20.26|18.33|20.32|18.38|20.24|18.32|0
1635357900000|2021-10-27 18:05:00|20.24|18.32|20.24|18.32|20.31|18.38|20.24|18.32|0
1635358200000|2021-10-27 18:10:00|20.26|18.33|20.17|18.25|20.26|18.33|20.16|18.24|0
1635358500000|2021-10-27 18:15:00|20.18|18.26|20.19|18.27|20.23|18.3|20.17|18.25|0
1635358800000|2021-10-27 18:20:00|20.18|18.26|20.21|18.28|20.24|18.31|20.18|18.26|0
1635359100000|2021-10-27 18:25:00|20.22|18.29|20.33|18.4|20.36|18.42|20.2|18.28|0
1635359400000|2021-10-27 18:30:00|20.32|18.39|20.4|18.46|20.48|18.53|20.31|18.37|0
1635359700000|2021-10-27 18:35:00|20.41|18.47|20.41|18.47|20.48|18.53|20.38|18.44|0
1635360000000|2021-10-27 18:40:00|20.4|18.46|20.45|18.5|20.47|18.52|20.36|18.43|0
1635360300000|2021-10-27 18:45:00|20.46|18.51|20.46|18.51|20.49|18.54|20.42|18.48|0
1635360600000|2021-10-27 18:50:00|20.45|18.5|20.5|18.55|20.5|18.55|20.43|18.49|0
1635360900000|2021-10-27 18:55:00|20.51|18.56|21.16|19.14|21.16|19.14|20.51|18.56|0
1635361200000|2021-10-27 19:00:00|21.17|19.15|21.2|19.18|21.22|19.2|21.13|19.12|0
1635361500000|2021-10-27 19:05:00|21.19|19.17|21.3|19.27|21.3|19.27|21.17|19.15|0
1635361800000|2021-10-27 19:10:00|21.32|19.29|22.08|19.98|22.08|19.98|20.96|18.97|0
1635362100000|2021-10-27 19:15:00|22.09|19.99|22.27|20.15|22.27|20.15|21.95|19.86|0
1635362400000|2021-10-27 19:20:00|22.25|20.14|22.02|19.92|22.31|20.18|22.02|19.92|0
1635362700000|2021-10-27 19:25:00|22.03|19.93|21.92|19.83|22.08|19.98|21.87|19.78|0
1635363000000|2021-10-27 19:30:00|21.91|19.85|22.03|19.93|22.18|20.06|21.91|19.85|0
1635363300000|2021-10-27 19:35:00|22.05|19.95|21.93|19.84|22.14|20.03|21.91|19.83|0
1635363600000|2021-10-27 19:40:00|21.95|19.86|22|19.9|22.09|19.98|21.9|19.81|0
1635363900000|2021-10-27 19:45:00|22.02|19.93|22.3|20.17|22.3|20.17|21.95|19.86|0
1635364200000|2021-10-27 19:50:00|22.31|20.19|22.46|20.32|22.46|20.32|22.22|20.11|0
1635364500000|2021-10-27 19:55:00|22.44|20.3|23.37|21.17|23.41|21.21|21.98|19.89|0
1635364800000|2021-10-27 20:00:00|23.38|21.18|22.98|20.79|23.39|21.19|22.9|20.72|0
1635365100000|2021-10-27 20:05:00|22.99|20.8|23.01|20.81|23.04|20.85|22.92|20.73|0
1635365400000|2021-10-27 20:10:00|23.02|20.83|22.9|20.72|23.02|20.83|22.86|20.68|0
1635365700000|2021-10-27 20:15:00|22.91|20.73|22.9|20.72|22.95|20.77|22.9|20.72|0
1635366000000|2021-10-27 20:20:00|22.91|20.73|22.92|20.74|22.94|20.75|22.86|20.68|0
1635366300000|2021-10-27 20:25:00|22.94|20.75|22.97|20.79|22.99|20.8|22.92|20.74|0
1635366600000|2021-10-27 20:30:00|22.96|20.77|22.99|20.8|23.01|20.82|22.95|20.76|0
1635366900000|2021-10-27 20:35:00|23|20.81|23.01|20.82|23.01|20.82|22.98|20.8|0
1635367200000|2021-10-27 20:40:00|23|20.81|22.98|20.79|23|20.81|22.97|20.78|0
1635367500000|2021-10-27 20:45:00|22.97|20.78|22.94|20.76|22.98|20.79|22.9|20.72|0
1635367800000|2021-10-27 20:50:00|22.93|20.75|22.92|20.73|22.96|20.77|22.9|20.72|0
1635368100000|2021-10-27 20:55:00|22.9|20.72|22.9|20.72|22.9|20.72|22.84|20.66|0
1635368400000|2021-10-27 21:00:00|22.86|20.68|22.86|20.69|22.88|20.7|22.86|20.68|0
1635368700000|2021-10-27 21:05:00|22.87|20.7|22.84|20.67|22.88|20.7|22.84|20.66|0
1635369000000|2021-10-27 21:10:00|22.86|20.68|22.86|20.68|22.86|20.68|22.83|20.65|0
1635369300000|2021-10-27 21:15:00|22.85|20.67|22.85|20.67|22.86|20.68|22.83|20.66|0
1635369600000|2021-10-27 21:20:00|22.86|20.68|22.86|20.68|22.86|20.68|22.84|20.67|0
1635369900000|2021-10-27 21:25:00|22.85|20.69|22.86|20.69|22.86|20.69|22.85|20.68|0
1635370200000|2021-10-27 21:30:00|22.85|20.68|22.85|20.67|22.85|20.69|22.85|20.67|0
1635370500000|2021-10-27 21:35:00|22.86|20.68|22.86|20.68|22.86|20.68|22.86|20.68|0
1635370800000|2021-10-27 21:40:00|22.85||22.86||22.86||22.85||0
1635371100000|2021-10-27 21:45:00|22.85||22.85||22.85||22.85||0
1635371400000|2021-10-27 21:50:00|22.84|20.67|22.84|20.67|22.84|20.67|22.84|20.66|0
1635371700000|2021-10-27 21:55:00|22.83|20.66|22.83|20.66|22.83|20.66|22.82|20.65|0
1635372000000|2021-10-27 22:00:00|22.82|20.64|22.76|20.59|22.82|20.64|22.71|20.54|0
1635372300000|2021-10-27 22:05:00|22.74|20.58|22.73|20.57|22.77|20.6|22.69|20.53|0
1635372600000|2021-10-27 22:10:00|22.76|20.59|22.75|20.59|22.77|20.6|22.73|20.56|0
1635372900000|2021-10-27 22:15:00|22.74|20.58|22.71|20.55|22.75|20.59|22.68|20.52|0
1635373200000|2021-10-27 22:20:00|22.7|20.54|22.71|20.55|22.72|20.56|22.69|20.53|0
1635373500000|2021-10-27 22:25:00|22.7|20.54|22.7|20.54|22.73|20.56|22.69|20.53|0
1635373800000|2021-10-27 22:30:00|22.69|20.53|22.7|20.54|22.71|20.55|22.66|20.5|0
1635374100000|2021-10-27 22:35:00|22.71|20.55|22.76|20.59|22.8|20.63|22.71|20.55|0
1635374400000|2021-10-27 22:40:00|22.75|20.58|22.7|20.53|22.76|20.59|22.68|20.52|0
1635374700000|2021-10-27 22:45:00|22.67|20.51|22.68|20.52|22.68|20.52|22.64|20.49|0
1635375000000|2021-10-27 22:50:00|22.69|20.53|22.67|20.51|22.69|20.53|22.65|20.5|0
1635375300000|2021-10-27 22:55:00|22.68|20.52|22.63|20.47|22.68|20.52|22.6|20.45|0
1635375600000|2021-10-27 23:00:00|22.62|20.48|22.59|20.44|22.63|20.48|22.58|20.43|0
1635375900000|2021-10-27 23:05:00|22.58|20.43|22.6|20.45|22.6|20.45|22.55|20.4|0
1635376200000|2021-10-27 23:10:00|22.61|20.46|22.6|20.45|22.63|20.48|22.59|20.44|0
1635376500000|2021-10-27 23:15:00|22.61|20.46|22.65|20.49|22.67|20.51|22.61|20.46|0
1635376800000|2021-10-27 23:20:00|22.66|20.5|22.58|20.43|22.66|20.5|22.57|20.42|0
1635377100000|2021-10-27 23:25:00|22.57|20.42|22.6|20.45|22.65|20.49|22.57|20.42|0
1635377400000|2021-10-27 23:30:00|22.61|20.47|22.64|20.49|22.66|20.5|22.6|20.47|0
1635377700000|2021-10-27 23:35:00|22.63|20.48|22.62|20.46|22.64|20.49|22.61|20.45|0
1635378000000|2021-10-27 23:40:00|22.61|20.45|22.57|20.42|22.64|20.49|22.57|20.42|0
1635378300000|2021-10-27 23:45:00|22.55|20.4|22.54|20.39|22.57|20.42|22.53|20.38|0
1635378600000|2021-10-27 23:50:00|22.53|20.38|22.52|20.38|22.55|20.4|22.49|20.35|0
1635378900000|2021-10-27 23:55:00|22.54|20.39|22.52|20.38|22.55|20.4|22.52|20.38|0
1635379200000|2021-10-28 00:00:00|22.54|20.39|22.54|20.39|22.55|20.4|22.48|20.34|0
1635379500000|2021-10-28 00:05:00|22.52|20.38|22.55|20.4|22.57|20.42|22.52|20.38|0
1635379800000|2021-10-28 00:10:00|22.56|20.41|22.58|20.43|22.65|20.49|22.56|20.41|0
1635380100000|2021-10-28 00:15:00|22.6|20.45|22.59|20.44|22.63|20.48|22.58|20.43|0
1635380400000|2021-10-28 00:20:00|22.58|20.43|22.54|20.4|22.59|20.44|22.53|20.38|0
1635380700000|2021-10-28 00:25:00|22.53|20.38|22.57|20.42|22.59|20.44|22.53|20.38|0
1635381000000|2021-10-28 00:30:00|22.58|20.43|22.63|20.47|22.68|20.52|22.58|20.43|0
1635381300000|2021-10-28 00:35:00|22.62|20.46|22.6|20.45|22.65|20.5|22.6|20.45|0
1635381600000|2021-10-28 00:40:00|22.62|20.46|22.64|20.48|22.64|20.48|22.58|20.43|0
1635381900000|2021-10-28 00:45:00|22.63|20.47|22.68|20.52|22.69|20.53|22.61|20.46|0
1635382200000|2021-10-28 00:50:00|22.69|20.53|22.7|20.54|22.7|20.54|22.68|20.52|0
1635382500000|2021-10-28 00:55:00|22.69|20.53|22.57|20.42|22.74|20.57|22.56|20.41|0
1635382800000|2021-10-28 01:00:00|22.55|20.4|22.58|20.43|22.6|20.44|22.55|20.4|0
1635383100000|2021-10-28 01:05:00|22.57|20.42|22.59|20.44|22.62|20.47|22.57|20.42|0
1635383400000|2021-10-28 01:10:00|22.61|20.45|22.62|20.46|22.64|20.49|22.61|20.45|0
1635383700000|2021-10-28 01:15:00|22.61|20.45|22.63|20.48|22.63|20.48|22.55|20.41|0
1635384000000|2021-10-28 01:20:00|22.64|20.49|22.64|20.49|22.69|20.53|22.63|20.47|0
1635384300000|2021-10-28 01:25:00|22.63|20.47|22.64|20.48|22.64|20.48|22.59|20.44|0
1635384600000|2021-10-28 01:30:00|22.63|20.47|22.61|20.45|22.64|20.48|22.6|20.45|0
1635384900000|2021-10-28 01:35:00|22.6|20.46|22.54|20.4|22.64|20.48|22.52|20.38|0
1635385200000|2021-10-28 01:40:00|22.55|20.39|22.52|20.38|22.56|20.41|22.51|20.37|0
1635385500000|2021-10-28 01:45:00|22.53|20.37|22.55|20.4|22.56|20.41|22.52|20.37|0
1635385800000|2021-10-28 01:50:00|22.53|20.39|22.53|20.39|22.55|20.4|22.49|20.35|0
1635386100000|2021-10-28 01:55:00|22.55|20.4|22.56|20.41|22.56|20.41|22.53|20.39|0
1635386400000|2021-10-28 02:00:00|22.57|20.42|22.57|20.42|22.59|20.44|22.56|20.41|0
1635386700000|2021-10-28 02:05:00|22.58|20.43|22.59|20.44|22.6|20.45|22.55|20.41|0
1635387000000|2021-10-28 02:10:00|22.58|20.43|22.51|20.37|22.58|20.43|22.5|20.36|0
1635387300000|2021-10-28 02:15:00|22.52|20.38|22.6|20.45|22.6|20.45|22.51|20.37|0
1635387600000|2021-10-28 02:20:00|22.59|20.44|22.69|20.53|22.7|20.54|22.59|20.44|0
1635387900000|2021-10-28 02:25:00|22.68|20.52|22.75|20.59|22.8|20.63|22.68|20.52|0
1635388200000|2021-10-28 02:30:00|22.74|20.57|22.71|20.55|22.77|20.6|22.71|20.55|0
1635388500000|2021-10-28 02:35:00|22.73|20.56|22.71|20.55|22.75|20.58|22.67|20.51|0
1635388800000|2021-10-28 02:40:00|22.7|20.54|22.72|20.56|22.72|20.56|22.7|20.54|0
1635389100000|2021-10-28 02:45:00|22.71|20.55|22.65|20.49|22.71|20.55|22.63|20.48|0
1635389400000|2021-10-28 02:50:00|22.64|20.48|22.61|20.45|22.68|20.52|22.59|20.44|0
1635389700000|2021-10-28 02:55:00|22.59|20.44|22.6|20.45|22.62|20.46|22.59|20.44|0
1635390000000|2021-10-28 03:00:00|22.59|20.44|22.62|20.46|22.62|20.46|22.57|20.42|0
1635390300000|2021-10-28 03:05:00|22.6|20.45|22.6|20.45|22.62|20.46|22.54|20.39|0
1635390600000|2021-10-28 03:10:00|22.62|20.46|22.62|20.47|22.65|20.5|22.61|20.46|0
1635390900000|2021-10-28 03:15:00|22.61|20.46|22.62|20.47|22.64|20.48|22.6|20.45|0
1635391200000|2021-10-28 03:20:00|22.61|20.46|22.6|20.45|22.64|20.48|22.57|20.42|0
1635391500000|2021-10-28 03:25:00|22.61|20.44|22.61|20.46|22.62|20.47|22.59|20.43|0
1635391800000|2021-10-28 03:30:00|22.6|20.45|22.61|20.46|22.62|20.47|22.58|20.43|0
1635392100000|2021-10-28 03:35:00|22.6|20.45|22.61|20.45|22.61|20.46|22.57|20.42|0
1635392400000|2021-10-28 03:40:00|22.6|20.44|22.57|20.42|22.61|20.45|22.56|20.41|0
1635392700000|2021-10-28 03:45:00|22.58|20.43|22.57|20.42|22.59|20.44|22.55|20.41|0
1635393000000|2021-10-28 03:50:00|22.58|20.43|22.54|20.39|22.58|20.43|22.54|20.39|0
1635393300000|2021-10-28 03:55:00|22.53|20.38|22.55|20.4|22.55|20.4|22.53|20.38|0
1635393600000|2021-10-28 04:00:00|22.54|20.39|22.58|20.43|22.58|20.43|22.54|20.39|0
1635393900000|2021-10-28 04:05:00|22.56|20.41|22.54|20.39|22.59|20.44|22.54|20.39|0
1635394200000|2021-10-28 04:10:00|22.52|20.38|22.51|20.37|22.52|20.38|22.5|20.35|0
1635394500000|2021-10-28 04:15:00|22.52|20.38|22.5|20.35|22.53|20.39|22.48|20.34|0
1635394800000|2021-10-28 04:20:00|22.51|20.36|22.53|20.39|22.53|20.39|22.51|20.36|0
1635395100000|2021-10-28 04:25:00|22.52|20.38|22.52|20.37|22.53|20.39|22.51|20.36|0
1635395400000|2021-10-28 04:30:00|22.53|20.39|22.58|20.43|22.58|20.43|22.53|20.39|0
1635395700000|2021-10-28 04:35:00|22.57|20.42|22.58|20.43|22.58|20.43|22.57|20.42|0
1635396000000|2021-10-28 04:40:00|22.55|20.41|22.55|20.4|22.57|20.42|22.54|20.39|0
1635396300000|2021-10-28 04:45:00|22.57|20.42|22.53|20.38|22.57|20.42|22.53|20.38|0
1635396600000|2021-10-28 04:50:00|22.52|20.37|22.56|20.41|22.58|20.43|22.51|20.37|0
1635396900000|2021-10-28 04:55:00|22.55|20.4|22.52|20.38|22.55|20.4|22.51|20.37|0
1635397200000|2021-10-28 05:00:00|22.53|20.37|22.5|20.35|22.53|20.37|22.46|20.32|0
1635397500000|2021-10-28 05:05:00|22.49|20.34|22.48|20.34|22.5|20.34|22.46|20.32|0
1635397800000|2021-10-28 05:10:00|22.49|20.35|22.49|20.35|22.51|20.36|22.47|20.33|0
1635398100000|2021-10-28 05:15:00|22.48|20.34|22.49|20.35|22.49|20.35|22.45|20.31|0
1635398400000|2021-10-28 05:20:00|22.51|20.36|22.56|20.41|22.56|20.41|22.51|20.36|0
1635398700000|2021-10-28 05:25:00|22.54|20.4|22.55|20.41|22.57|20.42|22.53|20.38|0
1635399000000|2021-10-28 05:30:00|22.54|20.39|22.54|20.39|22.56|20.41|22.52|20.37|0
1635399300000|2021-10-28 05:35:00|22.55|20.4|22.53|20.38|22.57|20.42|22.51|20.37|0
1635399600000|2021-10-28 05:40:00|22.54|20.39|22.21|20.1|22.54|20.39|22.21|20.1|0
1635399900000|2021-10-28 05:45:00|22.2|20.09|22.23|20.11|22.25|20.13|22.19|20.08|0
1635400200000|2021-10-28 05:50:00|22.24|20.12|22.22|20.11|22.28|20.15|22.21|20.1|0
1635400500000|2021-10-28 05:55:00|22.21|20.1|22.26|20.14|22.26|20.14|22.2|20.09|0
1635400800000|2021-10-28 06:00:00|22.25|20.13|22.36|20.23|22.36|20.23|22.21|20.1|0
1635401100000|2021-10-28 06:05:00|22.37|20.24|22.41|20.28|22.45|20.31|22.36|20.23|0
1635401400000|2021-10-28 06:10:00|22.4|20.26|22.38|20.25|22.44|20.3|22.37|20.24|0
1635401700000|2021-10-28 06:15:00|22.4|20.26|22.32|20.19|22.4|20.27|22.31|20.18|0
1635402000000|2021-10-28 06:20:00|22.33|20.21|22.23|20.11|22.34|20.22|22.22|20.1|0
1635402300000|2021-10-28 06:25:00|22.24|20.12|22.22|20.1|22.27|20.15|22.19|20.08|0
1635402600000|2021-10-28 06:30:00|22.23|20.11|22.33|20.2|22.33|20.2|22.2|20.09|0
1635402900000|2021-10-28 06:35:00|22.3|20.18|22.44|20.3|22.49|20.35|22.3|20.18|0
1635403200000|2021-10-28 06:40:00|22.45|20.31|22.41|20.28|22.47|20.33|22.38|20.25|0
1635403500000|2021-10-28 06:45:00|22.4|20.27|22.45|20.31|22.46|20.32|22.39|20.26|0
1635403800000|2021-10-28 06:50:00|22.44|20.3|22.53|20.38|22.53|20.38|22.43|20.29|0
1635404100000|2021-10-28 06:55:00|22.51|20.37|22.51|20.37|22.54|20.39|22.47|20.33|0
1635404400000|2021-10-28 07:00:00|22.54|20.39|22.35|20.22|22.54|20.39|22.31|20.18|0
1635404700000|2021-10-28 07:05:00|22.33|20.21|22.31|20.18|22.46|20.32|22.28|20.16|0
1635405000000|2021-10-28 07:10:00|22.29|20.17|22.28|20.16|22.34|20.22|22.26|20.14|0
1635405300000|2021-10-28 07:15:00|22.29|20.17|22.13|20.02|22.29|20.17|22.04|19.94|0
1635405600000|2021-10-28 07:20:00|22.12|20.01|21.87|19.79|22.15|20.04|21.83|19.75|0
1635405900000|2021-10-28 07:25:00|21.86|19.78|21.86|19.77|21.87|19.79|21.83|19.75|0
1635406200000|2021-10-28 07:30:00|21.85|19.8|21.98|19.89|22.06|19.95|21.85|19.79|0
1635406500000|2021-10-28 07:35:00|21.97|19.88|21.95|19.86|22|19.9|21.93|19.84|0
1635406800000|2021-10-28 07:40:00|21.94|19.85|21.96|19.87|22|19.91|21.94|19.85|0
1635407100000|2021-10-28 07:45:00|21.95|19.86|21.86|19.78|21.96|19.87|21.85|19.77|0
1635407400000|2021-10-28 07:50:00|21.85|19.77|21.85|19.77|21.9|19.81|21.84|19.76|0
1635407700000|2021-10-28 07:55:00|21.86|19.78|22|19.91|22.08|19.98|21.85|19.77|0
1635408000000|2021-10-28 08:00:00|21.99|19.9|22.15|20.04|22.17|20.05|21.99|19.9|0
1635408300000|2021-10-28 08:05:00|22.17|20.05|22.2|20.08|22.24|20.12|22.17|20.05|0
1635408600000|2021-10-28 08:10:00|22.21|20.1|22.23|20.11|22.25|20.13|22.18|20.06|0
1635408900000|2021-10-28 08:15:00|22.2|20.09|22.17|20.06|22.26|20.14|22.16|20.05|0
1635409200000|2021-10-28 08:20:00|22.19|20.07|22.12|20.01|22.24|20.12|22.11|20|0
1635409500000|2021-10-28 08:25:00|22.11|20.02|22.16|20.05|22.16|20.05|22.11|20|0
1635409800000|2021-10-28 08:30:00|22.15|20.04|22.09|19.99|22.15|20.04|22.08|19.98|0
1635410100000|2021-10-28 08:35:00|22.08|19.98|22.03|19.93|22.1|19.99|22.02|19.92|0
1635410400000|2021-10-28 08:40:00|22.04|19.94|21.92|19.83|22.09|19.99|21.91|19.82|0
1635410700000|2021-10-28 08:45:00|21.91|19.82|21.88|19.8|21.97|19.88|21.88|19.8|0
1635411000000|2021-10-28 08:50:00|21.87|19.78|21.88|19.79|21.94|19.85|21.85|19.77|0
1635411300000|2021-10-28 08:55:00|21.87|19.78|21.91|19.83|21.94|19.85|21.87|19.78|0
1635411600000|2021-10-28 09:00:00|21.93|19.84|21.93|19.84|21.94|19.85|21.9|19.82|0
1635411900000|2021-10-28 09:05:00|21.94|19.85|21.92|19.84|21.96|19.87|21.92|19.84|0
1635412200000|2021-10-28 09:10:00|21.94|19.85|21.96|19.87|21.99|19.89|21.91|19.82|0
1635412500000|2021-10-28 09:15:00|21.95|19.86|22.07|19.96|22.07|19.97|21.95|19.86|0
1635412800000|2021-10-28 09:20:00|22.08|19.97|22.08|19.98|22.08|19.98|22.03|19.94|0
1635413100000|2021-10-28 09:25:00|22.07|19.97|22.06|19.96|22.07|19.97|22.03|19.93|0
1635413400000|2021-10-28 09:30:00|22.04|19.94|22.13|20.02|22.13|20.02|22.04|19.94|0
1635413700000|2021-10-28 09:35:00|22.16|20.05|22.07|19.96|22.16|20.05|22.05|19.95|0
1635414000000|2021-10-28 09:40:00|22.08|19.98|22.05|19.95|22.08|19.98|22.02|19.92|0
1635414300000|2021-10-28 09:45:00|22.06|19.96|22.09|19.99|22.11|20.01|22.04|19.94|0
1635414600000|2021-10-28 09:50:00|22.1|19.98|22.09|19.98|22.1|20|22.01|19.92|0
1635414900000|2021-10-28 09:55:00|22.08|19.97|22|19.9|22.08|19.97|21.99|19.89|0
1635415200000|2021-10-28 10:00:00|22.01|19.92|22|19.9|22.05|19.95|21.97|19.88|0
1635415500000|2021-10-28 10:05:00|21.99|19.89|21.98|19.89|22.02|19.92|21.98|19.89|0
1635415800000|2021-10-28 10:10:00|21.97|19.88|21.78|19.7|22.02|19.92|21.73|19.66|0
1635416100000|2021-10-28 10:15:00|21.76|19.69|21.73|19.66|21.79|19.71|21.71|19.65|0
1635416400000|2021-10-28 10:20:00|21.71|19.64|21.69|19.62|21.71|19.64|21.69|19.62|0
1635416700000|2021-10-28 10:25:00|21.7|19.63|21.64|19.58|21.7|19.63|21.62|19.56|0
1635417000000|2021-10-28 10:30:00|21.62|19.56|21.6|19.54|21.64|19.58|21.57|19.52|0
1635417300000|2021-10-28 10:35:00|21.61|19.55|21.61|19.55|21.62|19.56|21.58|19.53|0
1635417600000|2021-10-28 10:40:00|21.62|19.56|21.56|19.51|21.62|19.56|21.56|19.51|0
1635417900000|2021-10-28 10:45:00|21.55|19.49|21.48|19.44|21.57|19.52|21.48|19.44|0
1635418200000|2021-10-28 10:50:00|21.5|19.45|21.42|19.38|21.51|19.46|21.41|19.37|0
1635418500000|2021-10-28 10:55:00|21.45|19.4|21.4|19.36|21.46|19.41|21.37|19.34|0
1635418800000|2021-10-28 11:00:00|21.38|19.35|21.37|19.33|21.41|19.37|21.37|19.33|0
1635419100000|2021-10-28 11:05:00|21.36|19.32|21.32|19.29|21.41|19.37|21.31|19.28|0
1635419400000|2021-10-28 11:10:00|21.31|19.28|21.35|19.32|21.38|19.34|21.27|19.24|0
1635419700000|2021-10-28 11:15:00|21.34|19.31|21.35|19.32|21.37|19.33|21.33|19.3|0
1635420000000|2021-10-28 11:20:00|21.36|19.33|21.35|19.32|21.37|19.33|21.33|19.3|0
1635420300000|2021-10-28 11:25:00|21.34|19.31|21.35|19.32|21.36|19.33|21.32|19.29|0
1635420600000|2021-10-28 11:30:00|21.36|19.33|21.41|19.37|21.41|19.37|21.36|19.33|0
1635420900000|2021-10-28 11:35:00|21.4|19.36|21.37|19.34|21.4|19.36|21.35|19.32|0
1635421200000|2021-10-28 11:40:00|21.39|19.35|21.44|19.4|21.46|19.41|21.37|19.34|0
1635421500000|2021-10-28 11:45:00|21.45|19.39|21.42|19.38|21.45|19.4|21.37|19.34|0
1635421800000|2021-10-28 11:50:00|21.43|19.39|21.51|19.46|21.51|19.46|21.38|19.35|0
1635422100000|2021-10-28 11:55:00|21.5|19.45|21.48|19.43|21.5|19.45|21.41|19.37|0
1635422400000|2021-10-28 12:00:00|21.47|19.42|21.48|19.43|21.5|19.45|21.44|19.4|0
1635422700000|2021-10-28 12:05:00|21.46|19.42|21.39|19.35|21.48|19.43|21.38|19.34|0
1635423000000|2021-10-28 12:10:00|21.4|19.36|21.4|19.36|21.41|19.37|21.39|19.35|0
1635423300000|2021-10-28 12:15:00|21.39|19.35|21.27|19.24|21.4|19.36|21.27|19.24|0
1635423600000|2021-10-28 12:20:00|21.25|19.23|21.25|19.23|21.26|19.24|21.18|19.16|0
1635423900000|2021-10-28 12:25:00|21.26|19.24|21.36|19.33|21.36|19.33|21.26|19.24|0
1635424200000|2021-10-28 12:30:00|21.37|19.34|21.38|19.35|21.46|19.41|21.32|19.29|0
1635424500000|2021-10-28 12:35:00|21.37|19.34|21.41|19.37|21.41|19.37|21.26|19.24|0
1635424800000|2021-10-28 12:40:00|21.4|19.36|21.37|19.33|21.48|19.43|21.35|19.31|0
1635425100000|2021-10-28 12:45:00|21.38|19.35|21.45|19.41|21.47|19.42|21.32|19.29|0
1635425400000|2021-10-28 12:50:00|21.48|19.43|21.49|19.44|21.54|19.49|21.44|19.4|0
1635425700000|2021-10-28 12:55:00|21.48|19.43|21.35|19.32|21.49|19.44|21.35|19.32|0
1635426000000|2021-10-28 13:00:00|21.34|19.31|21.34|19.31|21.44|19.4|21.33|19.3|0
1635426300000|2021-10-28 13:05:00|21.3|19.27|21.44|19.4|21.44|19.4|21.3|19.27|0
1635426600000|2021-10-28 13:10:00|21.45|19.41|21.42|19.38|21.47|19.43|21.4|19.36|0
1635426900000|2021-10-28 13:15:00|21.41|19.37|21.3|19.27|21.42|19.38|21.3|19.27|0
1635427200000|2021-10-28 13:20:00|21.31|19.28|21.31|19.28|21.35|19.31|21.29|19.26|0
1635427500000|2021-10-28 13:25:00|21.3|19.27|21.3|19.27|21.4|19.36|21.29|19.26|0
1635427800000|2021-10-28 13:30:00|21.24|19.21|20.92|18.93|21.24|19.21|20.87|18.89|0
1635428100000|2021-10-28 13:35:00|20.91|18.92|21.02|19.01|21.19|19.17|20.89|18.9|0
1635428400000|2021-10-28 13:40:00|21.04|19.04|20.88|18.89|21.06|19.06|20.88|18.89|0
1635428700000|2021-10-28 13:45:00|20.89|18.9|21.32|19.29|21.35|19.31|20.68|18.71|0
1635429000000|2021-10-28 13:50:00|21.27|19.25|21.33|19.3|21.42|19.38|21.23|19.2|0
1635429300000|2021-10-28 13:55:00|21.31|19.28|21.25|19.22|21.35|19.31|21.15|19.14|0
1635429600000|2021-10-28 14:00:00|21.21|19.19|21.28|19.26|21.33|19.3|21.15|19.14|0
1635429900000|2021-10-28 14:05:00|21.31|19.28|21.23|19.21|21.38|19.34|21.17|19.16|0
1635430200000|2021-10-28 14:10:00|21.22|19.2|21.38|19.34|21.57|19.52|21.2|19.18|0
1635430500000|2021-10-28 14:15:00|21.37|19.33|21.34|19.31|21.46|19.42|21.3|19.27|0
1635430800000|2021-10-28 14:20:00|21.35|19.32|21.29|19.26|21.45|19.41|21.22|19.2|0
1635431100000|2021-10-28 14:25:00|21.31|19.28|21.08|19.08|21.33|19.3|21.06|19.05|0
1635431400000|2021-10-28 14:30:00|21.07|19.07|20.99|18.99|21.12|19.11|20.95|18.96|0
1635431700000|2021-10-28 14:35:00|20.95|18.96|21.13|19.12|22.01|19.91|20.91|18.92|0
1635432000000|2021-10-28 14:40:00|21.14|19.13|21.19|19.17|21.25|19.22|21.13|19.12|0
1635432300000|2021-10-28 14:45:00|21.18|19.16|21.32|19.29|21.32|19.29|20.89|18.9|0
1635432600000|2021-10-28 14:50:00|21.3|19.28|21.28|19.25|21.38|19.34|21.27|19.24|0
1635432900000|2021-10-28 14:55:00|21.27|19.24|21.4|19.36|21.41|19.37|21.27|19.24|0
1635433200000|2021-10-28 15:00:00|21.37|19.34|21.4|19.36|21.42|19.38|21.35|19.32|0
1635433500000|2021-10-28 15:05:00|21.38|19.35|21.29|19.26|21.41|19.37|21.26|19.24|0
1635433800000|2021-10-28 15:10:00|21.28|19.25|21.29|19.26|21.33|19.3|21.23|19.21|0
1635434100000|2021-10-28 15:15:00|21.3|19.27|21.26|19.24|21.32|19.29|21.21|19.19|0
1635434400000|2021-10-28 15:20:00|21.25|19.23|21.36|19.32|21.37|19.33|21.24|19.21|0
1635434700000|2021-10-28 15:25:00|21.34|19.31|21.37|19.33|21.39|19.35|21.3|19.27|0
1635435000000|2021-10-28 15:30:00|21.34|19.31|21.33|19.3|21.39|19.35|21.31|19.28|0
1635435300000|2021-10-28 15:35:00|21.31|19.28|21.23|19.21|21.31|19.28|21.2|19.18|0
1635435600000|2021-10-28 15:40:00|21.22|19.2|21.16|19.14|21.27|19.24|21.16|19.14|0
1635435900000|2021-10-28 15:45:00|21.15|19.13|21.58|19.52|21.58|19.52|21.15|19.13|0
1635436200000|2021-10-28 15:50:00|21.56|19.5|21.53|19.48|21.66|19.6|21.45|19.4|0
1635436500000|2021-10-28 15:55:00|21.54|19.49|21.58|19.52|21.61|19.56|21.52|19.47|0
1635436800000|2021-10-28 16:00:00|21.55|19.5|21.48|19.43|21.58|19.52|21.48|19.43|0
1635437100000|2021-10-28 16:05:00|21.47|19.42|21.41|19.37|21.49|19.44|21.41|19.37|0
1635437400000|2021-10-28 16:10:00|21.42|19.38|21.34|19.31|21.44|19.4|21.33|19.3|0
1635437700000|2021-10-28 16:15:00|21.33|19.3|21.29|19.27|21.37|19.33|21.27|19.24|0
1635438000000|2021-10-28 16:20:00|21.28|19.26|21.34|19.31|21.39|19.35|21.28|19.25|0
1635438300000|2021-10-28 16:25:00|21.33|19.3|21.17|19.16|21.36|19.33|21.05|19.05|0
1635438600000|2021-10-28 16:30:00|21.16|19.15|21.17|19.16|21.25|19.22|21.12|19.11|0
1635438900000|2021-10-28 16:35:00|21.16|19.14|21.22|19.2|21.28|19.25|21.16|19.14|0
1635439200000|2021-10-28 16:40:00|21.21|19.19|21.13|19.12|21.27|19.24|21.12|19.11|0
1635439500000|2021-10-28 16:45:00|21.15|19.13|21.16|19.14|21.19|19.18|21.11|19.1|0
1635439800000|2021-10-28 16:50:00|21.14|19.13|21.26|19.24|21.32|19.29|21.13|19.12|0
1635440100000|2021-10-28 16:55:00|21.25|19.23|21.47|19.42|21.55|19.5|21.23|19.21|0
1635440400000|2021-10-28 17:00:00|21.46|19.41|21.3|19.27|21.46|19.41|21.27|19.25|0
1635440700000|2021-10-28 17:05:00|21.27|19.25|20.74|18.76|21.34|19.31|20.69|18.72|0
1635441000000|2021-10-28 17:10:00|20.73|18.75|20.76|18.78|20.78|18.81|20.69|18.72|0
1635441300000|2021-10-28 17:15:00|20.74|18.76|20.82|18.84|20.83|18.85|20.7|18.73|0
1635441600000|2021-10-28 17:20:00|20.84|18.86|20.84|18.86|20.85|18.87|20.77|18.79|0
1635441900000|2021-10-28 17:25:00|20.82|18.83|20.71|18.74|20.83|18.85|20.7|18.73|0
1635442200000|2021-10-28 17:30:00|20.7|18.73|20.57|18.61|20.71|18.74|20.55|18.6|0
1635442500000|2021-10-28 17:35:00|20.55|18.6|20.52|18.56|20.59|18.63|20.51|18.55|0
1635442800000|2021-10-28 17:40:00|20.53|18.57|20.52|18.56|20.54|18.58|20.5|18.55|0
1635443100000|2021-10-28 17:45:00|20.53|18.57|20.55|18.59|20.57|18.61|20.5|18.55|0
1635443400000|2021-10-28 17:50:00|20.56|18.6|20.54|18.58|20.56|18.6|20.5|18.55|0
1635443700000|2021-10-28 17:55:00|20.55|18.59|20.57|18.61|20.61|18.64|20.53|18.57|0
1635444000000|2021-10-28 18:00:00|20.56|18.6|20.43|18.48|20.57|18.61|20.42|18.47|0
1635444300000|2021-10-28 18:05:00|20.44|18.49|20.84|18.86|20.85|18.87|20.41|18.46|0
1635444600000|2021-10-28 18:10:00|20.85|18.85|20.9|18.91|20.92|18.93|20.84|18.85|0
1635444900000|2021-10-28 18:15:00|20.91|18.92|20.79|18.81|20.92|18.93|20.78|18.8|0
1635445200000|2021-10-28 18:20:00|20.78|18.8|20.77|18.79|20.8|18.82|20.75|18.78|0
1635445500000|2021-10-28 18:25:00|20.75|18.78|20.78|18.8|20.84|18.85|20.73|18.76|0
1635445800000|2021-10-28 18:30:00|20.76|18.79|20.77|18.8|20.8|18.82|20.76|18.79|0
1635446100000|2021-10-28 18:35:00|20.76|18.79|20.76|18.78|20.77|18.79|20.71|18.74|0
1635446400000|2021-10-28 18:40:00|20.77|18.79|20.84|18.86|20.87|18.88|20.77|18.79|0
1635446700000|2021-10-28 18:45:00|20.83|18.85|20.78|18.8|20.88|18.89|20.77|18.79|0
1635447000000|2021-10-28 18:50:00|20.77|18.79|20.88|18.89|20.88|18.89|20.76|18.78|0
1635447300000|2021-10-28 18:55:00|20.86|18.88|20.9|18.91|20.95|18.95|20.85|18.87|0
1635447600000|2021-10-28 19:00:00|20.91|18.92|21|19|21.05|19.05|20.91|18.92|0
1635447900000|2021-10-28 19:05:00|20.99|18.99|20.94|18.95|21.03|19.03|20.92|18.93|0
1635448200000|2021-10-28 19:10:00|20.93|18.94|21.05|19.05|21.06|19.06|20.93|18.94|0
1635448500000|2021-10-28 19:15:00|21.06|19.06|20.92|18.93|21.09|19.08|20.91|18.91|0
1635448800000|2021-10-28 19:20:00|20.91|18.91|20.99|18.99|21.01|19.01|20.86|18.87|0
1635449100000|2021-10-28 19:25:00|20.98|18.98|21.03|19.03|21.08|19.08|20.96|18.97|0
1635449400000|2021-10-28 19:30:00|21.01|19.01|20.95|18.95|21.07|19.06|20.78|18.8|0
1635449700000|2021-10-28 19:35:00|20.94|18.94|20.88|18.89|20.95|18.95|20.81|18.82|0
1635450000000|2021-10-28 19:40:00|20.89|18.9|21.02|19.02|21.02|19.02|20.82|18.84|0
1635450300000|2021-10-28 19:45:00|21.01|19.01|20.89|18.9|21.05|19.05|20.86|18.88|0
1635450600000|2021-10-28 19:50:00|20.82|18.83|20.64|18.67|20.84|18.85|20.61|18.65|0
1635450900000|2021-10-28 19:55:00|20.61|18.65|20.53|18.58|20.63|18.66|20.48|18.53|0
1635451200000|2021-10-28 20:00:00|20.54|18.59|20.73|18.76|20.76|18.79|20.43|18.48|0
1635451500000|2021-10-28 20:05:00|20.74|18.77|20.75|18.78|20.84|18.85|20.67|18.7|0
1635451800000|2021-10-28 20:10:00|20.74|18.76|20.74|18.76|20.74|18.76|20.64|18.68|0
1635452100000|2021-10-28 20:15:00|20.7|18.73|20.67|18.7|20.7|18.73|20.67|18.7|0
1635452400000|2021-10-28 20:20:00|20.68|18.71|20.67|18.7|20.68|18.71|20.65|18.69|0
1635452700000|2021-10-28 20:25:00|20.68|18.71|20.66|18.7|20.68|18.71|20.64|18.68|0
1635453000000|2021-10-28 20:30:00|20.78|18.8|20.98|18.98|21.25|19.22|20.78|18.8|0
1635453300000|2021-10-28 20:35:00|20.96|18.96|21.07|19.06|21.11|19.1|20.95|18.96|0
1635453600000|2021-10-28 20:40:00|21.05|19.05|20.94|18.95|21.06|19.06|20.94|18.95|0
1635453900000|2021-10-28 20:45:00|20.96|18.96|21.04|19.04|21.05|19.05|20.92|18.93|0
1635454200000|2021-10-28 20:50:00|21.03|19.02|20.86|18.87|21.03|19.02|20.85|18.87|0
1635454500000|2021-10-28 20:55:00|20.88|18.89|20.97|18.97|21.01|19.01|20.87|18.88|0
1635454800000|2021-10-28 21:00:00|20.95|18.96|20.98|18.98|20.98|18.98|20.95|18.96|0
1635455100000|2021-10-28 21:05:00|20.97|18.97|20.95|18.95|20.98|18.97|20.95|18.95|0
1635455400000|2021-10-28 21:10:00|20.94|18.96|20.96|18.96|20.97|18.97|20.94|18.96|0
1635455700000|2021-10-28 21:15:00|20.95|18.94|20.96|18.96|20.96|18.96|20.93|18.93|0
1635456000000|2021-10-28 21:20:00|20.95|18.95|20.94|18.95|20.95|18.96|20.94|18.94|0
1635456300000|2021-10-28 21:25:00|20.96|18.96|20.89|18.9|20.96|18.96|20.86|18.87|0
1635456600000|2021-10-28 21:30:00|20.88|18.89|20.85|18.87|20.89|18.9|20.83|18.85|0
1635456900000|2021-10-28 21:35:00|20.86|18.89|20.85|18.87|20.88|18.89|20.84|18.86|0
1635457200000|2021-10-28 21:40:00|20.86|18.88|20.86|18.88|20.86|18.88|20.84|18.86|0
1635457500000|2021-10-28 21:45:00|20.88|18.87|20.88|18.89|20.88|18.9|20.84|18.86|0
1635457800000|2021-10-28 21:50:00|20.86|18.87|20.88|18.89|20.89|18.9|20.85|18.87|0
1635458100000|2021-10-28 21:55:00|20.89|18.9|20.91|18.91|20.93|18.94|20.88|18.89|0
1635458400000|2021-10-28 22:00:00|20.92|18.93|20.98|18.99|21.02|19.02|20.89|18.9|0
1635458700000|2021-10-28 22:05:00|20.97|18.98|21|19|21.02|19.02|20.95|18.95|0
1635459000000|2021-10-28 22:10:00|20.97|18.97|20.98|18.98|21.05|19.05|20.97|18.97|0
1635459300000|2021-10-28 22:15:00|20.99|18.99|20.99|18.99|21.04|19.04|20.99|18.99|0
1635459600000|2021-10-28 22:20:00|20.98|18.98|20.96|18.96|20.99|18.99|20.94|18.95|0
1635459900000|2021-10-28 22:25:00|20.94|18.95|20.88|18.89|20.96|18.96|20.88|18.89|0
1635460200000|2021-10-28 22:30:00|20.87|18.88|20.98|18.98|20.98|18.98|20.87|18.88|0
1635460500000|2021-10-28 22:35:00|20.99|18.99|21.05|19.04|21.06|19.05|20.98|18.98|0
1635460800000|2021-10-28 22:40:00|21.06|19.05|21.11|19.1|21.11|19.1|21.04|19.03|0
1635461100000|2021-10-28 22:45:00|21.08|19.07|21.07|19.06|21.09|19.08|21.05|19.04|0
1635461400000|2021-10-28 22:50:00|21.06|19.05|21.07|19.06|21.09|19.08|21.03|19.03|0
1635461700000|2021-10-28 22:55:00|21.08|19.07|21.05|19.05|21.09|19.08|21.03|19.03|0
1635462000000|2021-10-28 23:00:00|21.07|19.06|21.04|19.04|21.07|19.07|21.01|19.01|0
1635462300000|2021-10-28 23:05:00|21.03|19.03|21.06|19.06|21.11|19.1|21.03|19.03|0
1635462600000|2021-10-28 23:10:00|21.07|19.07|21.03|19.02|21.08|19.07|21.03|19.02|0
1635462900000|2021-10-28 23:15:00|21.04|19.04|21.16|19.14|21.17|19.15|21.04|19.04|0
1635463200000|2021-10-28 23:20:00|21.15|19.13|21.14|19.13|21.15|19.13|21.11|19.1|0
1635463500000|2021-10-28 23:25:00|21.13|19.12|21.14|19.13|21.16|19.14|21.11|19.1|0
1635463800000|2021-10-28 23:30:00|21.16|19.14|21.12|19.11|21.18|19.16|21.12|19.11|0
1635464100000|2021-10-28 23:35:00|21.13|19.12|21.14|19.13|21.15|19.14|21.13|19.12|0
1635464400000|2021-10-28 23:40:00|21.13|19.12|21.15|19.14|21.18|19.16|21.13|19.12|0
1635464700000|2021-10-28 23:45:00|21.18|19.16|21.08|19.07|21.18|19.16|21.08|19.07|0
1635465000000|2021-10-28 23:50:00|21.07|19.06|21.05|19.05|21.07|19.07|21.03|19.03|0
1635465300000|2021-10-28 23:55:00|21.07|19.06|21.08|19.07|21.08|19.07|21.03|19.03|0
1635465600000|2021-10-29 00:00:00|21.05|19.05|21.05|19.05|21.11|19.1|20.97|18.97|0
1635465900000|2021-10-29 00:05:00|21.04|19.04|21.03|19.02|21.12|19.11|21.01|19.01|0
1635466200000|2021-10-29 00:10:00|21.01|19.01|21.13|19.12|21.16|19.14|21.01|19.01|0
1635466500000|2021-10-29 00:15:00|21.14|19.13|21.18|19.16|21.2|19.18|21.14|19.13|0
1635466800000|2021-10-29 00:20:00|21.19|19.17|21.23|19.2|21.25|19.23|21.15|19.14|0
1635467100000|2021-10-29 00:25:00|21.24|19.22|21.23|19.2|21.25|19.23|21.2|19.18|0
1635467400000|2021-10-29 00:30:00|21.24|19.21|21.19|19.17|21.24|19.21|21.16|19.15|0
1635467700000|2021-10-29 00:35:00|21.18|19.16|21.15|19.14|21.21|19.19|21.14|19.13|0
1635468000000|2021-10-29 00:40:00|21.13|19.11|21.1|19.09|21.17|19.16|21.09|19.08|0
1635468300000|2021-10-29 00:45:00|21.11|19.1|21.21|19.19|21.22|19.2|21.11|19.1|0
1635468600000|2021-10-29 00:50:00|21.2|19.18|21.22|19.2|21.22|19.2|21.17|19.16|0
1635468900000|2021-10-29 00:55:00|21.21|19.19|21.22|19.2|21.25|19.23|21.21|19.19|0
1635469200000|2021-10-29 01:00:00|21.21|19.19|21.25|19.23|21.26|19.24|21.17|19.15|0
1635469500000|2021-10-29 01:05:00|21.26|19.24|21.35|19.32|21.35|19.32|21.26|19.24|0
1635469800000|2021-10-29 01:10:00|21.34|19.3|21.26|19.24|21.35|19.32|21.26|19.24|0
1635470100000|2021-10-29 01:15:00|21.25|19.23|21.29|19.26|21.3|19.27|21.24|19.22|0
1635470400000|2021-10-29 01:20:00|21.27|19.25|21.34|19.31|21.36|19.32|21.27|19.25|0
1635470700000|2021-10-29 01:25:00|21.33|19.3|21.26|19.23|21.36|19.32|21.25|19.22|0
1635471000000|2021-10-29 01:30:00|21.25|19.22|21.22|19.2|21.29|19.27|21.2|19.18|0
1635471300000|2021-10-29 01:35:00|21.21|19.19|21.28|19.25|21.32|19.29|21.21|19.19|0
1635471600000|2021-10-29 01:40:00|21.29|19.26|21.24|19.22|21.32|19.29|21.24|19.22|0
1635471900000|2021-10-29 01:45:00|21.26|19.23|21.23|19.21|21.29|19.26|21.22|19.2|0
1635472200000|2021-10-29 01:50:00|21.22|19.2|21.17|19.15|21.24|19.22|21.16|19.14|0
1635472500000|2021-10-29 01:55:00|21.16|19.14|21.25|19.22|21.25|19.23|21.14|19.13|0
1635472800000|2021-10-29 02:00:00|21.24|19.23|21.23|19.2|21.25|19.23|21.2|19.18|0
1635473100000|2021-10-29 02:05:00|21.21|19.21|21.21|19.19|21.24|19.22|21.2|19.18|0
1635473400000|2021-10-29 02:10:00|21.22|19.2|21.14|19.13|21.25|19.23|21.14|19.13|0
1635473700000|2021-10-29 02:15:00|21.13|19.12|21.15|19.14|21.17|19.16|21.13|19.12|0
1635474000000|2021-10-29 02:20:00|21.14|19.12|21.18|19.17|21.2|19.18|21.14|19.12|0
1635474300000|2021-10-29 02:25:00|21.2|19.18|21.18|19.17|21.2|19.18|21.15|19.13|0
1635474600000|2021-10-29 02:30:00|21.19|19.18|21.22|19.2|21.23|19.21|21.19|19.18|0
1635474900000|2021-10-29 02:35:00|21.23|19.21|21.21|19.19|21.23|19.21|21.18|19.16|0
1635475200000|2021-10-29 02:40:00|21.19|19.17|21.18|19.16|21.2|19.19|21.18|19.16|0
1635475500000|2021-10-29 02:45:00|21.17|19.15|21.15|19.14|21.17|19.15|21.13|19.12|0
1635475800000|2021-10-29 02:50:00|21.14|19.13|21.18|19.16|21.18|19.16|21.14|19.13|0
1635476100000|2021-10-29 02:55:00|21.17|19.15|21.16|19.15|21.18|19.16|21.15|19.14|0
1635476400000|2021-10-29 03:00:00|21.15|19.14|21.16|19.15|21.2|19.18|21.15|19.14|0
1635476700000|2021-10-29 03:05:00|21.15|19.14|21.15|19.14|21.16|19.15|21.14|19.13|0
1635477000000|2021-10-29 03:10:00|21.16|19.15|21.15|19.13|21.17|19.16|21.14|19.12|0
1635477300000|2021-10-29 03:15:00|21.14|19.12|21.15|19.13|21.16|19.14|21.12|19.11|0
1635477600000|2021-10-29 03:20:00|21.14|19.12|21.03|19.02|21.14|19.12|20.99|18.99|0
1635477900000|2021-10-29 03:25:00|21.02|19.01|20.98|18.98|21.04|19.03|20.95|18.96|0
1635478200000|2021-10-29 03:30:00|20.99|18.99|21|19|21.01|19.01|20.98|18.98|0
1635478500000|2021-10-29 03:35:00|20.99|18.99|21|19|21|19|20.98|18.98|0
1635478800000|2021-10-29 03:40:00|21.01|19.01|21.03|19.03|21.03|19.03|21|19|0
1635479100000|2021-10-29 03:45:00|21.02|19.02|21.06|19.05|21.06|19.05|21.01|19.01|0
1635479400000|2021-10-29 03:50:00|21.04|19.04|21.05|19.05|21.07|19.06|21.03|19.03|0
1635479700000|2021-10-29 03:55:00|21.07|19.06|21.05|19.05|21.08|19.07|21.03|19.03|0
1635480000000|2021-10-29 04:00:00|21.04|19.04|21.04|19.04|21.06|19.06|21.03|19.03|0
1635480300000|2021-10-29 04:05:00|21.05|19.05|21.03|19.02|21.06|19.06|21.03|19.02|0
1635480600000|2021-10-29 04:10:00|21.04|19.04|21.05|19.05|21.06|19.06|21.03|19.02|0
1635480900000|2021-10-29 04:15:00|21.04|19.04|21.02|19.02|21.04|19.04|21.02|19.02|0
1635481200000|2021-10-29 04:20:00|21.31|19.28|21.74|19.67|21.74|19.67|21.3|19.27|0
1635481500000|2021-10-29 04:25:00|21.73|19.66|21.77|19.69|21.78|19.7|21.73|19.66|0
1635481800000|2021-10-29 04:30:00|21.76|19.7|21.89|19.8|21.9|19.81|21.76|19.69|0
1635482100000|2021-10-29 04:35:00|21.9|19.81|21.93|19.85|21.93|19.85|21.89|19.8|0
1635482400000|2021-10-29 04:40:00|21.92|19.84|21.91|19.82|21.95|19.86|21.88|19.8|0
1635482700000|2021-10-29 04:45:00|21.9|19.81|21.96|19.87|21.96|19.87|21.9|19.81|0
1635483000000|2021-10-29 04:50:00|21.95|19.86|21.93|19.84|21.97|19.88|21.91|19.83|0
1635483300000|2021-10-29 04:55:00|21.94|19.85|21.97|19.87|21.97|19.87|21.93|19.84|0
1635483600000|2021-10-29 05:00:00|21.98|19.89|22|19.91|22.04|19.94|21.97|19.87|0
1635483900000|2021-10-29 05:05:00|22.02|19.92|22.06|19.96|22.09|19.99|22|19.91|0
1635484200000|2021-10-29 05:10:00|22.07|19.97|22.04|19.94|22.13|20.02|22.04|19.94|0
1635484500000|2021-10-29 05:15:00|22.05|19.95|21.96|19.87|22.06|19.96|21.95|19.86|0
1635484800000|2021-10-29 05:20:00|21.95|19.86|22.03|19.94|22.07|19.97|21.95|19.86|0
1635485100000|2021-10-29 05:25:00|22.02|19.93|22.03|19.94|22.05|19.95|22|19.9|0
1635485400000|2021-10-29 05:30:00|22.04|19.92|22.01|19.91|22.04|19.94|21.95|19.86|0
1635485700000|2021-10-29 05:35:00|22|19.9|21.99|19.89|22.02|19.92|21.97|19.88|0
1635486000000|2021-10-29 05:40:00|21.98|19.9|22.02|19.92|22.06|19.95|21.98|19.9|0
1635486300000|2021-10-29 05:45:00|22.01|19.91|22.04|19.94|22.07|19.96|22.01|19.91|0
1635486600000|2021-10-29 05:50:00|22.05|19.95|22.06|19.96|22.1|20|22.04|19.94|0
1635486900000|2021-10-29 05:55:00|22.05|19.95|22.05|19.95|22.08|19.97|21.98|19.88|0
1635487200000|2021-10-29 06:00:00|22.06|19.96|22.14|20.03|22.16|20.05|22.04|19.94|0
1635487500000|2021-10-29 06:05:00|22.15|20.04|22.28|20.16|22.29|20.17|22.12|20.02|0
1635487800000|2021-10-29 06:10:00|22.31|20.19|22.28|20.16|22.31|20.19|22.21|20.09|0
1635488100000|2021-10-29 06:15:00|22.29|20.17|22.18|20.07|22.29|20.17|22.17|20.06|0
1635488400000|2021-10-29 06:20:00|22.17|20.06|22.21|20.09|22.24|20.13|22.17|20.06|0
1635488700000|2021-10-29 06:25:00|22.19|20.08|22.07|19.97|22.22|20.1|22.07|19.97|0
1635489000000|2021-10-29 06:30:00|22.06|19.95|22.04|19.94|22.12|20.01|22|19.91|0
1635489300000|2021-10-29 06:35:00|22.03|19.93|22.05|19.95|22.08|19.98|22.02|19.93|0
1635489600000|2021-10-29 06:40:00|22.07|19.96|22.11|20.01|22.14|20.03|22.05|19.95|0
1635489900000|2021-10-29 06:45:00|22.13|20.02|22.15|20.04|22.15|20.04|22.09|19.98|0
1635490200000|2021-10-29 06:50:00|22.14|20.03|22.11|20.01|22.17|20.06|22.07|19.97|0
1635490500000|2021-10-29 06:55:00|22.12|20.02|22.07|19.97|22.15|20.04|22.06|19.96|0
1635490800000|2021-10-29 07:00:00|22.09|19.98|22.23|20.12|22.41|20.27|21.49|19.44|0
1635491100000|2021-10-29 07:05:00|22.21|20.09|22.07|19.97|22.35|20.22|22.07|19.97|0
1635491400000|2021-10-29 07:10:00|22.06|19.96|21.85|19.77|22.07|19.97|21.82|19.74|0
1635491700000|2021-10-29 07:15:00|21.84|19.76|21.93|19.84|21.93|19.84|21.79|19.71|0
1635492000000|2021-10-29 07:20:00|21.92|19.83|21.78|19.71|21.93|19.84|21.78|19.71|0
1635492300000|2021-10-29 07:25:00|21.77|19.7|21.53|19.48|21.86|19.78|21.46|19.41|0
1635492600000|2021-10-29 07:30:00|21.48|19.44|21.59|19.53|21.64|19.58|21.44|19.4|0
1635492900000|2021-10-29 07:35:00|21.58|19.52|21.59|19.53|21.64|19.58|21.56|19.51|0
1635493200000|2021-10-29 07:40:00|21.58|19.52|21.57|19.52|21.61|19.55|21.54|19.49|0
1635493500000|2021-10-29 07:45:00|21.59|19.53|21.62|19.56|21.63|19.57|21.57|19.52|0
1635493800000|2021-10-29 07:50:00|21.61|19.55|21.6|19.54|21.74|19.67|21.56|19.51|0
1635494100000|2021-10-29 07:55:00|21.58|19.53|21.64|19.58|21.68|19.62|21.57|19.52|0
1635494400000|2021-10-29 08:00:00|21.66|19.59|21.59|19.54|21.69|19.63|21.59|19.54|0
1635494700000|2021-10-29 08:05:00|21.61|19.55|21.63|19.57|21.64|19.58|21.52|19.47|0
1635495000000|2021-10-29 08:10:00|21.62|19.56|21.57|19.51|21.63|19.57|21.55|19.5|0
1635495300000|2021-10-29 08:15:00|21.58|19.52|21.57|19.52|21.63|19.57|21.56|19.51|0
1635495600000|2021-10-29 08:20:00|21.58|19.51|21.58|19.52|21.59|19.53|21.53|19.48|0
1635495900000|2021-10-29 08:25:00|21.57|19.51|21.85|19.77|21.86|19.78|21.56|19.51|0
1635496200000|2021-10-29 08:30:00|21.86|19.78|21.76|19.69|21.87|19.79|21.66|19.6|0
1635496500000|2021-10-29 08:35:00|21.75|19.67|21.81|19.73|21.88|19.8|21.75|19.67|0
1635496800000|2021-10-29 08:40:00|21.82|19.74|21.78|19.71|21.88|19.8|21.78|19.71|0
1635497100000|2021-10-29 08:45:00|21.79|19.72|21.85|19.77|21.87|19.78|21.76|19.68|0
1635497400000|2021-10-29 08:50:00|21.87|19.78|21.69|19.63|21.88|19.8|21.69|19.63|0
1635497700000|2021-10-29 08:55:00|21.7|19.64|21.68|19.61|21.75|19.68|21.65|19.59|0
1635498000000|2021-10-29 09:00:00|21.72|19.65|21.69|19.62|21.73|19.66|21.64|19.58|0
1635498300000|2021-10-29 09:05:00|21.71|19.65|21.63|19.57|21.73|19.66|21.59|19.53|0
1635498600000|2021-10-29 09:10:00|21.64|19.58|21.64|19.58|21.66|19.6|21.59|19.53|0
1635498900000|2021-10-29 09:15:00|21.65|19.59|21.76|19.69|21.81|19.73|21.64|19.58|0
1635499200000|2021-10-29 09:20:00|21.77|19.7|21.71|19.64|21.88|19.8|21.7|19.63|0
1635499500000|2021-10-29 09:25:00|21.7|19.63|21.73|19.66|21.82|19.74|21.7|19.63|0
1635499800000|2021-10-29 09:30:00|21.74|19.67|21.74|19.67|21.76|19.68|21.69|19.63|0
1635500100000|2021-10-29 09:35:00|21.73|19.66|21.72|19.65|21.73|19.66|21.67|19.61|0
1635500400000|2021-10-29 09:40:00|21.73|19.66|21.78|19.7|21.82|19.74|21.73|19.66|0
1635500700000|2021-10-29 09:45:00|21.8|19.73|21.76|19.69|21.8|19.73|21.72|19.65|0
1635501000000|2021-10-29 09:50:00|21.74|19.67|21.72|19.65|21.74|19.67|21.65|19.59|0
1635501300000|2021-10-29 09:55:00|21.71|19.63|21.72|19.65|21.72|19.66|21.66|19.6|0
1635501600000|2021-10-29 10:00:00|21.71|19.66|21.66|19.6|21.71|19.66|21.61|19.55|0
1635501900000|2021-10-29 10:05:00|21.67|19.61|21.73|19.66|21.76|19.69|21.67|19.61|0
1635502200000|2021-10-29 10:10:00|21.72|19.65|21.97|19.88|21.98|19.89|21.71|19.64|0
1635502500000|2021-10-29 10:15:00|21.98|19.89|21.95|19.86|21.99|19.9|21.92|19.83|0
1635502800000|2021-10-29 10:20:00|21.97|19.87|23.26|21.06|23.27|21.07|21.93|19.84|0
1635503100000|2021-10-29 10:25:00|23.24|21.04|23.19|20.99|23.26|21.06|23.19|20.99|0
1635503400000|2021-10-29 10:30:00|23.21|21.01|23.09|20.89|23.22|21.02|23.08|20.88|0
1635503700000|2021-10-29 10:35:00|23.1|20.9|23.05|20.85|23.11|20.91|23.02|20.82|0
1635504000000|2021-10-29 10:40:00|23.04|20.86|23.04|20.85|23.1|20.9|23|20.81|0
1635504300000|2021-10-29 10:45:00|23.03|20.83|22.99|20.8|23.03|20.83|22.95|20.76|0
1635504600000|2021-10-29 10:50:00|22.97|20.79|23.02|20.83|23.04|20.84|22.97|20.79|0
1635504900000|2021-10-29 10:55:00|23.04|20.84|23|20.81|23.13|20.93|22.96|20.77|0
1635505200000|2021-10-29 11:00:00|23.02|20.83|22.95|20.77|23.02|20.83|22.95|20.76|0
1635505500000|2021-10-29 11:05:00|22.96|20.76|23|20.81|23.03|20.83|22.94|20.76|0
1635505800000|2021-10-29 11:10:00|22.99|20.8|22.96|20.77|23|20.81|22.9|20.72|0
1635506100000|2021-10-29 11:15:00|22.97|20.78|22.97|20.78|22.98|20.79|22.95|20.76|0
1635506400000|2021-10-29 11:20:00|22.98|20.79|22.95|20.77|22.98|20.79|22.93|20.74|0
1635506700000|2021-10-29 11:25:00|22.94|20.76|22.95|20.77|22.97|20.78|22.93|20.74|0
1635507000000|2021-10-29 11:30:00|22.96|20.78|22.99|20.8|23.01|20.82|22.93|20.74|0
1635507300000|2021-10-29 11:35:00|22.98|20.79|22.8|20.63|22.98|20.79|22.78|20.61|0
1635507600000|2021-10-29 11:40:00|22.78|20.61|22.82|20.65|22.87|20.69|22.78|20.61|0
1635507900000|2021-10-29 11:45:00|22.83|20.66|22.81|20.63|22.86|20.68|22.76|20.59|0
1635508200000|2021-10-29 11:50:00|22.79|20.62|22.19|20.08|22.79|20.62|22.16|20.05|0
1635508500000|2021-10-29 11:55:00|22.2|20.09|22.33|20.2|22.33|20.2|22.19|20.08|0
1635508800000|2021-10-29 12:00:00|22.35|20.22|22.34|20.21|22.39|20.26|22.31|20.19|0
1635509100000|2021-10-29 12:05:00|22.32|20.2|22.21|20.1|22.34|20.21|22.2|20.08|0
1635509400000|2021-10-29 12:10:00|22.2|20.09|22.21|20.09|22.25|20.13|22.15|20.04|0
1635509700000|2021-10-29 12:15:00|22.2|20.08|22.21|20.1|22.26|20.14|22.2|20.08|0
1635510000000|2021-10-29 12:20:00|22.2|20.09|22.24|20.13|22.24|20.13|22.17|20.06|0
1635510300000|2021-10-29 12:25:00|22.26|20.14|22.22|20.1|22.26|20.14|22.19|20.08|0
1635510600000|2021-10-29 12:30:00|22.3|20.18|22.15|20.04|22.31|20.18|22.09|19.99|0
1635510900000|2021-10-29 12:35:00|22.16|20.05|22.17|20.05|22.23|20.11|22.04|19.94|0
1635511200000|2021-10-29 12:40:00|22.18|20.07|22.28|20.15|22.29|20.17|22.15|20.04|0
1635511500000|2021-10-29 12:45:00|22.29|20.17|22.44|20.3|22.49|20.35|22.25|20.13|0
1635511800000|2021-10-29 12:50:00|22.46|20.32|22.54|20.39|22.6|20.45|22.43|20.29|0
1635512100000|2021-10-29 12:55:00|22.52|20.38|22.47|20.33|22.55|20.4|22.42|20.29|0
1635512400000|2021-10-29 13:00:00|22.49|20.34|22.52|20.38|22.55|20.4|22.4|20.26|0
1635512700000|2021-10-29 13:05:00|22.51|20.37|22.58|20.43|22.62|20.47|22.51|20.37|0
1635513000000|2021-10-29 13:10:00|22.6|20.44|22.76|20.59|22.87|20.69|22.57|20.42|0
1635513300000|2021-10-29 13:15:00|22.77|20.6|22.7|20.54|22.8|20.63|22.64|20.48|0
1635513600000|2021-10-29 13:20:00|22.71|20.55|22.67|20.52|22.73|20.56|22.65|20.49|0
1635513900000|2021-10-29 13:25:00|22.7|20.54|22.74|20.57|22.75|20.58|22.57|20.42|0
1635514200000|2021-10-29 13:30:00|22.76|20.59|22.46|20.32|22.86|20.69|22.43|20.3|0
1635514500000|2021-10-29 13:35:00|22.45|20.31|22.21|20.09|22.47|20.33|22.15|20.04|0
1635514800000|2021-10-29 13:40:00|22.19|20.08|22.12|20.01|22.19|20.08|22.08|19.98|0
1635515100000|2021-10-29 13:45:00|22.08|19.97|22.01|19.91|22.17|20.06|22.01|19.91|0
1635515400000|2021-10-29 13:50:00|22.02|19.92|21.93|19.84|22.17|20.06|21.91|19.82|0
1635515700000|2021-10-29 13:55:00|21.94|19.85|22.15|20.04|22.57|20.42|21.69|19.62|0
1635516000000|2021-10-29 14:00:00|22.13|20.02|22.17|20.06|22.2|20.09|22.08|19.97|0
1635516300000|2021-10-29 14:05:00|22.16|20.05|21.99|19.89|22.16|20.05|21.92|19.83|0
1635516600000|2021-10-29 14:10:00|22.01|19.92|22.15|20.04|22.16|20.05|22.01|19.92|0
1635516900000|2021-10-29 14:15:00|22.13|20.03|22.26|20.14|22.4|20.26|22.09|19.98|0
1635517200000|2021-10-29 14:20:00|22.27|20.15|22.32|20.19|22.32|20.19|22.1|19.99|0
1635517500000|2021-10-29 14:25:00|22.31|20.18|22.34|20.21|22.42|20.28|22.23|20.11|0
1635517800000|2021-10-29 14:30:00|22.3|20.18|22.32|20.19|22.45|20.32|22.3|20.18|0
1635518100000|2021-10-29 14:35:00|22.33|20.2|22.3|20.18|22.34|20.21|22.22|20.1|0
1635518400000|2021-10-29 14:40:00|22.29|20.17|22.18|20.06|22.34|20.21|22.18|20.06|0
1635518700000|2021-10-29 14:45:00|22.19|20.08|22|19.91|22.2|20.09|22|19.91|0
1635519000000|2021-10-29 14:50:00|21.99|19.9|22.06|19.96|22.09|19.98|21.92|19.83|0
1635519300000|2021-10-29 14:55:00|22.08|19.97|22.04|19.94|22.11|20.01|21.93|19.84|0
1635519600000|2021-10-29 15:00:00|22.02|19.93|21.96|19.87|22.04|19.94|21.93|19.84|0
1635519900000|2021-10-29 15:05:00|21.95|19.86|21.78|19.7|22.01|19.91|21.78|19.7|0
1635520200000|2021-10-29 15:10:00|21.79|19.71|21.75|19.68|21.79|19.71|21.68|19.62|0
1635520500000|2021-10-29 15:15:00|21.74|19.67|21.11|19.1|21.81|19.74|21.09|19.08|0
1635520800000|2021-10-29 15:20:00|21.08|19.07|21.02|19.02|21.13|19.12|21.02|19.02|0
1635521100000|2021-10-29 15:25:00|21.04|19.04|21.51|19.46|21.52|19.47|21.02|19.02|0
1635521400000|2021-10-29 15:30:00|21.52|19.47|21.37|19.34|21.52|19.47|21.31|19.28|0
1635521700000|2021-10-29 15:35:00|21.39|19.35|21.48|19.43|21.52|19.47|21.37|19.34|0
1635522000000|2021-10-29 15:40:00|21.49|19.45|21.58|19.52|21.62|19.57|21.47|19.42|0
1635522300000|2021-10-29 15:45:00|21.59|19.53|21.56|19.51|21.64|19.58|21.56|19.51|0
1635522600000|2021-10-29 15:50:00|21.57|19.52|21.49|19.44|21.59|19.53|21.47|19.42|0
1635522900000|2021-10-29 15:55:00|21.48|19.43|21.23|19.2|21.48|19.43|21.2|19.18|0
1635523200000|2021-10-29 16:00:00|21.21|19.19|21.15|19.14|21.27|19.25|21.14|19.13|0
1635523500000|2021-10-29 16:05:00|21.14|19.13|21.03|19.03|21.15|19.14|21.02|19.02|0
1635523800000|2021-10-29 16:10:00|21.04|19.04|20.97|18.98|21.04|19.04|20.89|18.9|0
1635524100000|2021-10-29 16:15:00|20.96|18.96|20.92|18.93|20.98|18.99|20.92|18.93|0
1635524400000|2021-10-29 16:20:00|20.91|18.92|20.76|18.78|20.95|18.95|20.71|18.74|0
1635524700000|2021-10-29 16:25:00|20.77|18.79|20.7|18.73|20.83|18.84|20.7|18.73|0
1635525000000|2021-10-29 16:30:00|20.71|18.74|20.79|18.81|20.79|18.81|20.71|18.74|0
1635525300000|2021-10-29 16:35:00|20.78|18.8|20.75|18.78|20.79|18.81|20.74|18.77|0
1635525600000|2021-10-29 16:40:00|20.74|18.77|20.73|18.76|20.77|18.79|20.72|18.75|0
1635525900000|2021-10-29 16:45:00|20.74|18.77|20.82|18.84|20.83|18.85|20.73|18.76|0
1635526200000|2021-10-29 16:50:00|20.81|18.83|20.87|18.88|20.9|18.91|20.81|18.83|0
1635526500000|2021-10-29 16:55:00|20.86|18.87|20.89|18.9|20.91|18.92|20.82|18.84|0
1635526800000|2021-10-29 17:00:00|20.88|18.89|20.81|18.83|20.9|18.91|20.81|18.83|0
1635527100000|2021-10-29 17:05:00|20.82|18.84|20.84|18.86|20.88|18.89|20.82|18.84|0
1635527400000|2021-10-29 17:10:00|20.83|18.85|20.78|18.8|20.85|18.87|20.77|18.79|0
1635527700000|2021-10-29 17:15:00|20.79|18.81|20.7|18.73|20.8|18.82|20.7|18.73|0
1635528000000|2021-10-29 17:20:00|20.71|18.74|20.8|18.82|20.81|18.83|20.71|18.74|0
1635528300000|2021-10-29 17:25:00|20.79|18.81|20.82|18.84|20.84|18.85|20.78|18.8|0
1635528600000|2021-10-29 17:30:00|20.81|18.83|20.85|18.86|20.85|18.86|20.78|18.8|0
1635528900000|2021-10-29 17:35:00|20.84|18.85|20.85|18.86|20.88|18.89|20.82|18.84|0
1635529200000|2021-10-29 17:40:00|20.86|18.87|20.87|18.88|20.89|18.9|20.83|18.85|0
1635529500000|2021-10-29 17:45:00|20.86|18.87|20.97|18.98|21.01|19.01|20.86|18.87|0
1635529800000|2021-10-29 17:50:00|20.96|18.96|20.92|18.93|20.98|18.99|20.91|18.92|0
1635530100000|2021-10-29 17:55:00|20.94|18.94|20.88|18.89|20.94|18.94|20.85|18.87|0
1635530400000|2021-10-29 18:00:00|20.89|18.9|20.88|18.89|20.95|18.95|20.88|18.89|0
1635530700000|2021-10-29 18:05:00|20.89|18.9|20.87|18.89|20.92|18.93|20.86|18.88|0
1635531000000|2021-10-29 18:10:00|20.89|18.9|20.93|18.94|20.94|18.95|20.85|18.86|0
1635531300000|2021-10-29 18:15:00|20.92|18.93|21.05|19.04|21.06|19.05|20.92|18.93|0
1635531600000|2021-10-29 18:20:00|21.04|19.03|21.19|19.17|21.19|19.17|20.99|18.99|0
1635531900000|2021-10-29 18:25:00|21.2|19.18|21.28|19.26|21.28|19.26|21.17|19.15|0
1635532200000|2021-10-29 18:30:00|21.27|19.25|21.28|19.26|21.33|19.3|21.22|19.2|0
1635532500000|2021-10-29 18:35:00|21.27|19.25|21.21|19.19|21.27|19.25|21.16|19.15|0
1635532800000|2021-10-29 18:40:00|21.2|19.18|21.08|19.07|21.2|19.18|21.05|19.05|0
1635533100000|2021-10-29 18:45:00|21.07|19.06|21.07|19.06|21.15|19.13|21.04|19.04|0
1635533400000|2021-10-29 18:50:00|21.08|19.07|21.08|19.07|21.1|19.09|21.03|19.03|0
1635533700000|2021-10-29 18:55:00|21.06|19.06|21.1|19.09|21.13|19.12|21.03|19.03|0
1635534000000|2021-10-29 19:00:00|21.09|19.08|21.14|19.13|21.2|19.19|21.05|19.05|0
1635534300000|2021-10-29 19:05:00|21.13|19.12|21.08|19.08|21.17|19.15|21.04|19.03|0
1635534600000|2021-10-29 19:10:00|21.1|19.09|21.15|19.14|21.19|19.17|21.08|19.08|0
1635534900000|2021-10-29 19:15:00|21.14|19.13|21.26|19.24|21.38|19.34|21.13|19.12|0
1635535200000|2021-10-29 19:20:00|21.25|19.22|21.34|19.31|21.34|19.31|21.16|19.15|0
1635535500000|2021-10-29 19:25:00|21.33|19.3|21.23|19.21|21.35|19.32|21.22|19.2|0
1635535800000|2021-10-29 19:30:00|21.22|19.2|21.11|19.1|21.28|19.25|21.1|19.09|0
1635536100000|2021-10-29 19:35:00|21.13|19.11|21.04|19.04|21.13|19.11|20.96|18.96|0
1635536400000|2021-10-29 19:40:00|21.05|19.05|20.91|18.92|21.05|19.05|20.86|18.88|0
1635536700000|2021-10-29 19:45:00|20.92|18.93|20.83|18.84|20.92|18.93|20.76|18.78|0
1635537000000|2021-10-29 19:50:00|20.81|18.85|20.51|18.56|20.9|18.91|20.51|18.56|0
1635537300000|2021-10-29 19:55:00|20.53|18.58|20.65|18.68|20.69|18.72|20.46|18.51|0
1635537600000|2021-10-29 20:00:00|20.61|18.65|20.69|18.72|21|19|20.54|18.59|0
1635537900000|2021-10-29 20:05:00|20.68|18.71|20.7|18.73|20.77|18.8|20.68|18.71|0
1635538200000|2021-10-29 20:10:00|20.72|18.74|20.63|18.67|20.72|18.74|20.6|18.64|0
1635753600000|2021-11-01 08:00:00|19.99|18.09|20.04|18.13|20.07|18.16|19.97|18.07|0
1635753900000|2021-11-01 08:05:00|20.02|18.12|20.17|18.25|20.47|18.52|19.89|17.99|0
1635754200000|2021-11-01 08:10:00|20.16|18.24|20.09|18.18|20.17|18.25|20.09|18.18|0
1635754500000|2021-11-01 08:15:00|20.07|18.16|19.96|18.06|20.08|18.17|19.94|18.04|0
1635754800000|2021-11-01 08:20:00|19.95|18.05|19.92|18.02|19.96|18.06|19.9|18|0
1635755100000|2021-11-01 08:25:00|19.93|18.03|19.89|18|19.97|18.07|19.86|17.97|0
1635755400000|2021-11-01 08:30:00|19.88|17.99|19.89|18|19.9|18.01|19.84|17.95|0
1635755700000|2021-11-01 08:35:00|19.88|17.99|19.84|17.95|19.88|17.99|19.8|17.92|0
1635756000000|2021-11-01 08:40:00|19.85|17.96|19.8|17.91|19.86|17.97|19.8|17.91|0
1635756300000|2021-11-01 08:45:00|19.81|17.92|19.81|17.92|19.83|17.94|19.79|17.9|0
1635756600000|2021-11-01 08:50:00|19.82|17.93|19.78|17.89|19.82|17.93|19.78|17.89|0
1635756900000|2021-11-01 08:55:00|19.79|17.9|19.75|17.87|19.8|17.91|19.75|17.87|0
1635757200000|2021-11-01 09:00:00|19.74|17.86|19.67|17.8|19.79|17.9|19.67|17.8|0
1635757500000|2021-11-01 09:05:00|19.68|17.81|19.62|17.75|19.68|17.81|19.62|17.75|0
1635757800000|2021-11-01 09:10:00|19.6|17.74|19.66|17.79|19.67|17.8|19.59|17.73|0
1635758100000|2021-11-01 09:15:00|19.67|17.8|19.68|17.81|19.69|17.82|19.66|17.79|0
1635758400000|2021-11-01 09:20:00|19.69|17.82|19.82|17.94|20.08|18.17|19.68|17.81|0
1635758700000|2021-11-01 09:25:00|19.81|17.93|19.82|17.94|19.87|17.98|19.81|17.93|0
1635759000000|2021-11-01 09:30:00|19.81|17.93|19.81|17.92|19.85|17.96|19.8|17.91|0
1635759300000|2021-11-01 09:35:00|19.82|17.93|19.51|17.66|19.84|17.95|19.5|17.65|0
1635759600000|2021-11-01 09:40:00|19.5|17.65|19.54|17.67|19.55|17.69|19.5|17.65|0
1635759900000|2021-11-01 09:45:00|19.55|17.68|19.55|17.68|19.58|17.71|19.54|17.67|0
1635760200000|2021-11-01 09:50:00|19.56|17.69|19.56|17.69|19.56|17.69|19.53|17.67|0
1635760500000|2021-11-01 09:55:00|19.57|17.7|19.54|17.68|19.57|17.7|19.52|17.66|0
1635760800000|2021-11-01 10:00:00|19.53|17.67|19.53|17.67|19.55|17.69|19.52|17.66|0
1635761100000|2021-11-01 10:05:00|19.54|17.68|19.52|17.66|19.54|17.68|19.51|17.65|0
1635761400000|2021-11-01 10:10:00|19.53|17.67|19.5|17.64|19.53|17.67|19.5|17.64|0
1635761700000|2021-11-01 10:15:00|19.51|17.65|19.46|17.61|19.52|17.66|19.45|17.6|0
1635762000000|2021-11-01 10:20:00|19.45|17.6|19.48|17.63|19.48|17.63|19.44|17.59|0
1635762300000|2021-11-01 10:25:00|19.49|17.64|19.52|17.67|19.54|17.68|19.49|17.64|0
1635762600000|2021-11-01 10:30:00|19.51|17.66|19.49|17.63|19.52|17.67|19.48|17.62|0
1635762900000|2021-11-01 10:35:00|19.48|17.62|19.48|17.62|19.49|17.63|19.46|17.6|0
1635763200000|2021-11-01 10:40:00|19.49|17.63|19.5|17.64|19.5|17.64|19.48|17.62|0
1635763500000|2021-11-01 10:45:00|19.49|17.63|19.46|17.61|19.5|17.64|19.46|17.61|0
1635763800000|2021-11-01 10:50:00|19.48|17.62|19.44|17.59|19.48|17.62|19.42|17.57|0
1635764100000|2021-11-01 10:55:00|19.43|17.58|19.41|17.56|19.45|17.6|19.41|17.56|0
1635764400000|2021-11-01 11:00:00|19.42|17.57|19.37|17.53|19.42|17.57|19.37|17.53|0
1635764700000|2021-11-01 11:05:00|19.36|17.52|19.37|17.53|19.38|17.54|19.36|17.52|0
1635765000000|2021-11-01 11:10:00|19.38|17.54|19.41|17.57|19.41|17.57|19.37|17.53|0
1635765300000|2021-11-01 11:15:00|19.42|17.58|19.44|17.58|19.45|17.6|19.4|17.55|0
1635765600000|2021-11-01 11:20:00|19.45|17.59|19.46|17.6|19.47|17.61|19.45|17.59|0
1635765900000|2021-11-01 11:25:00|19.44|17.59|19.46|17.6|19.46|17.6|19.44|17.59|0
1635766200000|2021-11-01 11:30:00|19.47|17.61|19.5|17.64|19.5|17.64|19.47|17.61|0
1635766500000|2021-11-01 11:35:00|19.51|17.65|19.51|17.65|19.52|17.66|19.51|17.65|0
1635766800000|2021-11-01 11:40:00|19.52|17.66|19.52|17.66|19.54|17.68|19.52|17.66|0
1635767100000|2021-11-01 11:45:00|19.51|17.65|19.49|17.64|19.52|17.66|19.48|17.63|0
1635767400000|2021-11-01 11:50:00|19.51|17.65|19.49|17.64|19.51|17.65|19.48|17.63|0
1635767700000|2021-11-01 11:55:00|19.5|17.65|19.5|17.65|19.52|17.66|19.49|17.64|0
1635768000000|2021-11-01 12:00:00|19.51|17.66|19.55|17.68|19.55|17.68|19.5|17.65|0
1635768300000|2021-11-01 12:05:00|19.54|17.67|19.57|17.7|19.6|17.73|19.54|17.67|0
1635768600000|2021-11-01 12:10:00|19.58|17.71|19.58|17.71|19.6|17.73|19.57|17.7|0
1635768900000|2021-11-01 12:15:00|19.59|17.72|19.57|17.7|19.61|17.74|19.55|17.69|0
1635769200000|2021-11-01 12:20:00|19.58|17.71|19.58|17.71|19.59|17.72|19.56|17.7|0
1635769500000|2021-11-01 12:25:00|19.56|17.7|19.57|17.71|19.59|17.72|19.56|17.7|0
1635769800000|2021-11-01 12:30:00|19.59|17.72|19.67|17.8|19.67|17.8|19.58|17.72|0
1635770100000|2021-11-01 12:35:00|19.68|17.81|19.67|17.8|19.71|17.83|19.65|17.78|0
1635770400000|2021-11-01 12:40:00|19.68|17.81|19.72|17.84|19.74|17.86|19.67|17.8|0
1635770700000|2021-11-01 12:45:00|19.7|17.83|19.79|17.91|19.8|17.92|19.67|17.8|0
1635771000000|2021-11-01 12:50:00|19.8|17.92|19.78|17.9|19.8|17.92|19.77|17.89|0
1635771300000|2021-11-01 12:55:00|19.77|17.89|19.79|17.91|19.8|17.92|19.77|17.89|0
1635771600000|2021-11-01 13:00:00|19.8|17.92|19.86|17.97|19.87|17.98|19.78|17.89|0
1635771900000|2021-11-01 13:05:00|19.85|17.96|19.95|18.05|20|18.1|19.83|17.95|0
1635772200000|2021-11-01 13:10:00|19.96|18.06|19.84|17.95|19.96|18.06|19.83|17.94|0
1635772500000|2021-11-01 13:15:00|19.85|17.96|19.8|17.91|19.85|17.96|19.8|17.91|0
1635772800000|2021-11-01 13:20:00|19.81|17.92|19.82|17.93|19.86|17.97|19.81|17.92|0
1635773100000|2021-11-01 13:25:00|19.83|17.94|19.84|17.95|19.85|17.96|19.8|17.91|0
1635773400000|2021-11-01 13:30:00|19.82|17.93|19.76|17.88|19.93|18.03|19.66|17.79|0
1635773700000|2021-11-01 13:35:00|19.77|17.89|19.75|17.87|19.95|18.05|19.4|17.55|0
1635774000000|2021-11-01 13:40:00|19.77|17.89|19.86|17.97|19.88|17.99|19.74|17.86|0
1635774300000|2021-11-01 13:45:00|19.87|17.98|20.13|18.21|20.14|18.22|19.78|17.9|0
1635774600000|2021-11-01 13:50:00|20.15|18.23|20.31|18.38|20.35|18.41|20.04|18.13|0
1635774900000|2021-11-01 13:55:00|20.33|18.4|20.44|18.5|20.47|18.52|20.28|18.35|0
1635775200000|2021-11-01 14:00:00|20.48|18.49|20.83|18.85|20.94|18.95|20.46|18.49|0
1635775500000|2021-11-01 14:05:00|20.79|18.81|20.42|18.48|20.79|18.81|20.39|18.45|0
1635775800000|2021-11-01 14:10:00|20.43|18.49|20.51|18.56|20.61|18.65|20.39|18.45|0
1635776100000|2021-11-01 14:15:00|20.49|18.54|20.51|18.56|20.56|18.6|20.42|18.48|0
1635776400000|2021-11-01 14:20:00|20.5|18.55|20.65|18.68|20.69|18.72|20.39|18.44|0
1635776700000|2021-11-01 14:25:00|20.64|18.67|20.53|18.58|20.64|18.67|20.46|18.52|0
1635777000000|2021-11-01 14:30:00|20.55|18.59|20.87|18.88|20.94|18.95|20.55|18.59|0
1635777300000|2021-11-01 14:35:00|20.88|18.89|20.96|18.97|20.99|18.99|20.86|18.87|0
1635777600000|2021-11-01 14:40:00|20.94|18.94|20.96|18.96|21.04|19.04|20.89|18.9|0
1635777900000|2021-11-01 14:45:00|20.95|18.95|20.91|18.92|21|19|20.85|18.87|0
1635778200000|2021-11-01 14:50:00|20.92|18.93|21.09|19.08|21.09|19.08|20.82|18.83|0
1635778500000|2021-11-01 14:55:00|21.06|19.06|21.02|19.01|21.15|19.13|21.02|19.01|0
1635778800000|2021-11-01 15:00:00|21.04|19.04|20.78|18.8|21.04|19.04|20.73|18.76|0
1635779100000|2021-11-01 15:05:00|20.79|18.81|20.82|18.84|20.82|18.84|20.73|18.76|0
1635779400000|2021-11-01 15:10:00|20.84|18.85|20.88|18.89|20.94|18.95|20.82|18.84|0
1635779700000|2021-11-01 15:15:00|20.89|18.9|20.75|18.78|20.91|18.91|20.75|18.78|0
1635780000000|2021-11-01 15:20:00|20.76|18.79|20.67|18.7|20.76|18.79|20.62|18.66|0
1635780300000|2021-11-01 15:25:00|20.66|18.69|20.29|18.36|20.7|18.73|20.23|18.31|0
1635780600000|2021-11-01 15:30:00|20.28|18.35|20.18|18.26|20.28|18.35|20.16|18.24|0
1635780900000|2021-11-01 15:35:00|20.2|18.27|20.33|18.4|20.36|18.42|20.2|18.27|0
1635781200000|2021-11-01 15:40:00|20.34|18.41|20.25|18.32|20.39|18.45|20.25|18.32|0
1635781500000|2021-11-01 15:45:00|20.26|18.33|20.25|18.32|20.32|18.38|20.22|18.29|0
1635781800000|2021-11-01 15:50:00|20.24|18.31|20.32|18.38|20.34|18.4|20.24|18.31|0
1635782100000|2021-11-01 15:55:00|20.33|18.39|20.18|18.26|20.33|18.39|20.18|18.26|0
1635782400000|2021-11-01 16:00:00|20.17|18.25|20.18|18.26|20.22|18.3|20.16|18.24|0
1635782700000|2021-11-01 16:05:00|20.17|18.24|20.11|18.19|20.2|18.28|20.11|18.19|0
1635783000000|2021-11-01 16:10:00|20.12|18.2|20.11|18.2|20.14|18.22|20.07|18.16|0
1635783300000|2021-11-01 16:15:00|20.09|18.19|20.13|18.21|20.2|18.27|20.08|18.17|0
1635783600000|2021-11-01 16:20:00|20.12|18.2|20.09|18.18|20.14|18.22|20.06|18.15|0
1635783900000|2021-11-01 16:25:00|20.1|18.19|20.08|18.17|20.15|18.23|20.08|18.17|0
1635784200000|2021-11-01 16:30:00|20.09|18.18|19.82|17.93|20.1|18.19|19.78|17.9|0
1635784500000|2021-11-01 16:35:00|19.83|17.94|19.74|17.86|19.84|17.95|19.73|17.85|0
1635784800000|2021-11-01 16:40:00|19.75|17.87|19.71|17.84|19.75|17.87|19.67|17.8|0
1635785100000|2021-11-01 16:45:00|19.73|17.85|19.69|17.82|19.78|17.9|19.68|17.81|0
1635785400000|2021-11-01 16:50:00|19.68|17.81|19.68|17.8|19.71|17.84|19.67|17.79|0
1635785700000|2021-11-01 16:55:00|19.67|17.79|19.67|17.79|19.69|17.81|19.65|17.78|0
1635786000000|2021-11-01 17:00:00|19.65|17.78|19.68|17.8|19.68|17.8|19.64|17.77|0
1635786300000|2021-11-01 17:05:00|19.66|17.79|19.74|17.86|19.74|17.86|19.65|17.78|0
1635786600000|2021-11-01 17:10:00|19.73|17.85|19.73|17.85|19.76|17.88|19.73|17.85|0
1635786900000|2021-11-01 17:15:00|19.72|17.84|19.76|17.88|19.77|17.89|19.67|17.8|0
1635787200000|2021-11-01 17:20:00|19.77|17.89|19.99|18.08|20.01|18.11|19.76|17.88|0
1635787500000|2021-11-01 17:25:00|19.98|18.07|19.99|18.08|20.06|18.15|19.9|18|0
1635787800000|2021-11-01 17:30:00|20|18.09|20.01|18.1|20.08|18.17|19.99|18.08|0
1635788100000|2021-11-01 17:35:00|20.03|18.11|19.96|18.06|20.03|18.12|19.93|18.03|0
1635788400000|2021-11-01 17:40:00|19.97|18.07|20.18|18.26|20.19|18.27|19.97|18.07|0
1635788700000|2021-11-01 17:45:00|20.19|18.27|20.13|18.21|20.19|18.27|20.1|18.18|0
1635789000000|2021-11-01 17:50:00|20.14|18.22|20.24|18.32|20.24|18.32|20.12|18.2|0
1635789300000|2021-11-01 17:55:00|20.23|18.31|20.17|18.25|20.23|18.31|20.14|18.22|0
1635789600000|2021-11-01 18:00:00|20.19|18.26|20.23|18.3|20.25|18.32|20.13|18.21|0
1635789900000|2021-11-01 18:05:00|20.24|18.31|20.21|18.28|20.26|18.33|20.16|18.24|0
1635790200000|2021-11-01 18:10:00|20.19|18.27|20.33|18.4|20.36|18.42|20.16|18.24|0
1635790500000|2021-11-01 18:15:00|20.34|18.39|20.38|18.44|20.46|18.51|20.31|18.37|0
1635790800000|2021-11-01 18:20:00|20.39|18.45|20.21|18.29|20.4|18.46|20.2|18.28|0
1635791100000|2021-11-01 18:25:00|20.23|18.3|20.26|18.33|20.28|18.35|20.2|18.28|0
1635791400000|2021-11-01 18:30:00|20.25|18.32|20.09|18.17|20.26|18.33|20.07|18.16|0
1635791700000|2021-11-01 18:35:00|20.1|18.18|20.15|18.23|20.15|18.23|20.04|18.13|0
1635792000000|2021-11-01 18:40:00|20.14|18.22|20.03|18.12|20.15|18.23|20.03|18.12|0
1635792300000|2021-11-01 18:45:00|20.04|18.13|19.98|18.08|20.04|18.13|19.97|18.07|0
1635792600000|2021-11-01 18:50:00|19.97|18.07|20.05|18.14|20.06|18.15|19.97|18.07|0
1635792900000|2021-11-01 18:55:00|20.03|18.13|19.99|18.08|20.05|18.14|19.94|18.04|0
1635793200000|2021-11-01 19:00:00|20|18.09|19.94|18.04|20.04|18.14|19.94|18.04|0
1635793500000|2021-11-01 19:05:00|19.93|18.03|19.97|18.07|20|18.09|19.93|18.03|0
1635793800000|2021-11-01 19:10:00|19.96|18.06|19.93|18.03|19.96|18.06|19.92|18.02|0
1635794100000|2021-11-01 19:15:00|19.95|18.05|19.97|18.07|19.98|18.08|19.93|18.03|0
1635794400000|2021-11-01 19:20:00|19.96|18.06|19.86|17.97|20.09|18.17|19.85|17.96|0
1635794700000|2021-11-01 19:25:00|19.85|17.96|19.9|18.01|19.91|18.02|19.83|17.94|0
1635795000000|2021-11-01 19:30:00|19.89|18|19.76|17.88|19.89|18|19.76|17.88|0
1635795300000|2021-11-01 19:35:00|19.77|17.89|19.82|17.93|19.88|17.98|19.75|17.87|0
1635795600000|2021-11-01 19:40:00|19.81|17.92|19.76|17.88|19.88|17.98|19.75|17.87|0
1635795900000|2021-11-01 19:45:00|19.77|17.87|19.75|17.87|19.78|17.9|19.73|17.85|0
1635796200000|2021-11-01 19:50:00|19.73|17.85|19.8|17.92|19.85|17.96|19.65|17.78|0
1635796500000|2021-11-01 19:55:00|19.79|17.91|19.6|17.73|19.84|17.95|19.52|17.66|0
1635796800000|2021-11-01 20:00:00|19.57|17.7|19.63|17.76|19.66|17.78|19.57|17.7|0
1635797100000|2021-11-01 20:05:00|19.62|17.75|19.69|17.81|19.7|17.82|19.61|17.74|0
1635797400000|2021-11-01 20:10:00|19.7|17.82|19.64|17.77|19.71|17.83|19.59|17.72|0
1635797700000|2021-11-01 20:15:00|19.67|17.8|19.64|17.77|19.67|17.8|19.63|17.76|0
1635798000000|2021-11-01 20:20:00|19.63|17.76|19.61|17.74|19.63|17.76|19.59|17.73|0
1635798300000|2021-11-01 20:25:00|19.59|17.73|19.59|17.73|19.59|17.73|19.58|17.72|0
1635798600000|2021-11-01 20:30:00|19.58|17.72|19.57|17.71|19.59|17.73|19.57|17.71|0
1635798900000|2021-11-01 20:35:00|19.58|17.72|19.59|17.72|19.59|17.72|19.58|17.71|0
1635799500000|2021-11-01 20:45:00|19.58|17.71|19.57|17.7|19.59|17.72|19.57|17.7|0
1635799800000|2021-11-01 20:50:00|19.58|17.71|19.59|17.72|19.59|17.72|19.56|17.7|0
1635800100000|2021-11-01 20:55:00|19.58|17.71|19.56|17.7|19.59|17.72|19.56|17.7|0
1635800400000|2021-11-01 21:00:00|19.57|17.71|19.57|17.7|19.58|17.71|19.57|17.7|0
1635800700000|2021-11-01 21:05:00|19.58|17.71|19.58|17.71|19.58|17.72|19.57|17.71|0
1635801000000|2021-11-01 21:10:00|19.59|17.72|19.6|17.73|19.6|17.73|19.59|17.71|0
1635801300000|2021-11-01 21:15:00|19.59|17.72|19.58|17.72|19.6|17.72|19.58|17.72|0
1635801600000|2021-11-01 21:20:00|19.57|17.71|19.58|17.71|19.58|17.71|19.57|17.71|0
1635801900000|2021-11-01 21:25:00|19.6|17.73|19.58|17.72|19.6|17.73|19.58|17.72|0
1635802200000|2021-11-01 21:30:00|19.59||19.58||19.59||19.58||0
1635802500000|2021-11-01 21:35:00|19.59||19.58||19.59||19.58||0
1635802800000|2021-11-01 21:40:00|19.59||19.58||19.59||19.58||0
1635803100000|2021-11-01 21:45:00|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1635803400000|2021-11-01 21:50:00|19.58|17.7|19.56|17.7|19.58|17.7|19.56|17.7|0
1635803700000|2021-11-01 21:55:00|19.57|17.69|19.57|17.71|19.57|17.71|19.57|17.69|0
1635804000000|2021-11-01 22:00:00|19.53|17.67|19.6|17.74|19.62|17.75|19.52|17.66|0
1635804300000|2021-11-01 22:05:00|19.61|17.75|19.63|17.76|19.64|17.77|19.6|17.74|0
1635804600000|2021-11-01 22:10:00|19.62|17.75|19.62|17.75|19.62|17.76|19.6|17.74|0
1635804900000|2021-11-01 22:15:00|19.64|17.77|19.67|17.79|19.67|17.8|19.63|17.76|0
1635805200000|2021-11-01 22:20:00|19.66|17.78|19.6|17.73|19.67|17.79|19.59|17.72|0
1635805500000|2021-11-01 22:25:00|19.59|17.72|19.54|17.68|19.59|17.72|19.54|17.68|0
1635805800000|2021-11-01 22:30:00|19.53|17.67|19.54|17.68|19.54|17.68|19.5|17.64|0
1635806100000|2021-11-01 22:35:00|19.53|17.67|19.48|17.63|19.54|17.68|19.48|17.63|0
1635806400000|2021-11-01 22:40:00|19.47|17.62|19.43|17.58|19.47|17.62|19.43|17.58|0
1635806700000|2021-11-01 22:45:00|19.44|17.59|19.48|17.63|19.48|17.63|19.43|17.58|0
1635807000000|2021-11-01 22:50:00|19.49|17.64|19.47|17.61|19.49|17.64|19.47|17.61|0
1635807300000|2021-11-01 22:55:00|19.46|17.6|19.45|17.6|19.47|17.61|19.42|17.57|0
1635807600000|2021-11-01 23:00:00|19.46|17.62|19.52|17.66|19.55|17.68|19.46|17.61|0
1635807900000|2021-11-01 23:05:00|19.53|17.67|19.55|17.69|19.6|17.73|19.52|17.66|0
1635808200000|2021-11-01 23:10:00|19.54|17.68|19.61|17.74|19.63|17.76|19.53|17.67|0
1635808500000|2021-11-01 23:15:00|19.6|17.73|19.55|17.69|19.61|17.74|19.54|17.68|0
1635808800000|2021-11-01 23:20:00|19.54|17.68|19.55|17.69|19.55|17.69|19.52|17.66|0
1635809100000|2021-11-01 23:25:00|19.53|17.68|19.51|17.65|19.53|17.68|19.48|17.63|0
1635809400000|2021-11-01 23:30:00|19.52|17.66|19.59|17.73|19.6|17.74|19.52|17.66|0
1635809700000|2021-11-01 23:35:00|19.58|17.72|19.59|17.73|19.62|17.75|19.57|17.71|0
1635810000000|2021-11-01 23:40:00|19.6|17.74|19.58|17.72|19.61|17.75|19.57|17.71|0
1635810300000|2021-11-01 23:45:00|19.57|17.7|19.58|17.71|19.58|17.72|19.56|17.69|0
1635810600000|2021-11-01 23:50:00|19.57|17.7|19.59|17.72|19.6|17.73|19.57|17.7|0
1635810900000|2021-11-01 23:55:00|19.58|17.71|19.62|17.75|19.62|17.75|19.57|17.7|0
1635811200000|2021-11-02 00:00:00|19.63|17.76|19.62|17.75|19.68|17.8|19.58|17.71|0
1635811500000|2021-11-02 00:05:00|19.61|17.74|19.63|17.76|19.63|17.76|19.57|17.71|0
1635811800000|2021-11-02 00:10:00|19.64|17.77|19.65|17.78|19.69|17.81|19.63|17.76|0
1635812100000|2021-11-02 00:15:00|19.64|17.77|19.65|17.78|19.68|17.81|19.62|17.75|0
1635812400000|2021-11-02 00:20:00|19.64|17.77|19.66|17.79|19.67|17.8|19.62|17.75|0
1635812700000|2021-11-02 00:25:00|19.65|17.78|19.67|17.8|19.68|17.81|19.64|17.77|0
1635813000000|2021-11-02 00:30:00|19.66|17.79|19.67|17.8|19.68|17.81|19.65|17.78|0
1635813300000|2021-11-02 00:35:00|19.68|17.81|19.66|17.78|19.68|17.81|19.65|17.77|0
1635813600000|2021-11-02 00:40:00|19.67|17.79|19.67|17.79|19.67|17.79|19.63|17.76|0
1635813900000|2021-11-02 00:45:00|19.68|17.8|19.64|17.77|19.68|17.8|19.63|17.76|0
1635814200000|2021-11-02 00:50:00|19.63|17.76|19.65|17.78|19.65|17.78|19.6|17.73|0
1635814500000|2021-11-02 00:55:00|19.64|17.77|19.61|17.74|19.65|17.78|19.61|17.74|0
1635814800000|2021-11-02 01:00:00|19.58|17.72|19.61|17.74|19.63|17.76|19.55|17.69|0
1635815100000|2021-11-02 01:05:00|19.59|17.73|19.53|17.67|19.59|17.73|19.53|17.67|0
1635815400000|2021-11-02 01:10:00|19.51|17.66|19.56|17.7|19.56|17.7|19.51|17.66|0
1635815700000|2021-11-02 01:15:00|19.55|17.69|19.6|17.74|19.6|17.74|19.55|17.69|0
1635816000000|2021-11-02 01:20:00|19.59|17.72|19.62|17.75|19.63|17.76|19.58|17.71|0
1635816300000|2021-11-02 01:25:00|19.63|17.76|19.63|17.76|19.66|17.78|19.62|17.75|0
1635816600000|2021-11-02 01:30:00|19.61|17.74|19.79|17.91|19.79|17.91|19.61|17.74|0
1635816900000|2021-11-02 01:35:00|19.8|17.92|19.79|17.9|19.82|17.94|19.78|17.89|0
1635817200000|2021-11-02 01:40:00|19.78|17.91|19.78|17.89|19.82|17.93|19.77|17.88|0
1635817500000|2021-11-02 01:45:00|19.76|17.88|19.81|17.92|19.83|17.94|19.76|17.88|0
1635817800000|2021-11-02 01:50:00|19.83|17.94|19.79|17.9|19.83|17.94|19.77|17.89|0
1635818100000|2021-11-02 01:55:00|19.78|17.91|19.81|17.92|19.81|17.92|19.77|17.89|0
1635818400000|2021-11-02 02:00:00|19.8|17.91|19.75|17.87|19.81|17.92|19.75|17.87|0
1635818700000|2021-11-02 02:05:00|19.76|17.88|19.84|17.95|19.85|17.96|19.76|17.88|0
1635819000000|2021-11-02 02:10:00|19.83|17.94|19.81|17.93|19.84|17.95|19.79|17.91|0
1635819300000|2021-11-02 02:15:00|19.83|17.94|19.85|17.96|19.85|17.96|19.8|17.91|0
1635819600000|2021-11-02 02:20:00|19.84|17.95|19.83|17.95|19.86|17.97|19.82|17.94|0
1635819900000|2021-11-02 02:25:00|19.84|17.94|19.83|17.94|19.84|17.95|19.81|17.92|0
1635820200000|2021-11-02 02:30:00|19.84|17.95|19.93|18.04|19.95|18.05|19.84|17.95|0
1635820500000|2021-11-02 02:35:00|19.95|18.05|19.9|18|19.96|18.06|19.9|18|0
1635820800000|2021-11-02 02:40:00|19.91|18.01|19.93|18.03|19.96|18.06|19.9|18|0
1635821100000|2021-11-02 02:45:00|19.94|18.04|19.94|18.04|19.95|18.05|19.92|18.02|0
1635821400000|2021-11-02 02:50:00|19.93|18.03|19.95|18.05|19.95|18.05|19.92|18.02|0
1635821700000|2021-11-02 02:55:00|19.94|18.04|19.93|18.04|19.95|18.05|19.92|18.02|0
1635822000000|2021-11-02 03:00:00|19.94|18.03|19.88|17.99|19.94|18.03|19.88|17.99|0
1635822300000|2021-11-02 03:05:00|19.89|18|19.88|17.99|19.89|18|19.87|17.98|0
1635822600000|2021-11-02 03:10:00|19.89|18|19.95|18.05|19.99|18.09|19.89|18|0
1635822900000|2021-11-02 03:15:00|19.96|18.06|19.99|18.09|19.99|18.09|19.92|18.03|0
1635823200000|2021-11-02 03:20:00|19.98|18.08|19.97|18.07|20.03|18.12|19.97|18.07|0
1635823500000|2021-11-02 03:25:00|19.98|18.08|19.97|18.07|19.99|18.09|19.96|18.05|0
1635823800000|2021-11-02 03:30:00|19.96|18.05|19.96|18.06|19.97|18.06|19.93|18.03|0
1635824100000|2021-11-02 03:35:00|19.95|18.05|19.91|18.01|19.97|18.06|19.91|18.01|0
1635824400000|2021-11-02 03:40:00|19.9|18|19.92|18.02|19.92|18.03|19.9|18|0
1635824700000|2021-11-02 03:45:00|19.93|18.03|19.93|18.03|19.94|18.04|19.92|18.02|0
1635825000000|2021-11-02 03:50:00|19.92|18.02|19.93|18.03|19.94|18.04|19.92|18.02|0
1635825300000|2021-11-02 03:55:00|19.91|18.02|19.88|17.99|19.93|18.03|19.88|17.99|0
1635825600000|2021-11-02 04:00:00|19.89|18|19.88|17.99|19.89|18|19.87|17.98|0
1635825900000|2021-11-02 04:05:00|19.87|17.97|19.85|17.96|19.88|17.98|19.84|17.95|0
1635826200000|2021-11-02 04:10:00|19.84|17.95|19.83|17.94|19.85|17.96|19.82|17.93|0
1635826500000|2021-11-02 04:15:00|19.84|17.95|19.86|17.97|19.86|17.97|19.84|17.95|0
1635826800000|2021-11-02 04:20:00|19.85|17.96|19.87|17.98|19.89|17.99|19.85|17.96|0
1635827100000|2021-11-02 04:25:00|19.88|17.99|19.86|17.97|19.9|18|19.86|17.97|0
1635827400000|2021-11-02 04:30:00|19.85|17.96|19.85|17.96|19.85|17.96|19.83|17.94|0
1635827700000|2021-11-02 04:35:00|19.84|17.95|19.86|17.97|19.87|17.98|19.84|17.95|0
1635828000000|2021-11-02 04:40:00|19.87|17.98|19.86|17.97|19.87|17.98|19.83|17.95|0
1635828300000|2021-11-02 04:45:00|19.85|17.96|19.86|17.97|19.87|17.98|19.85|17.96|0
1635828600000|2021-11-02 04:50:00|19.84|17.96|19.87|17.97|19.88|17.98|19.84|17.95|0
1635828900000|2021-11-02 04:55:00|19.88|17.98|19.88|17.98|19.89|17.99|19.85|17.96|0
1635829200000|2021-11-02 05:00:00|19.89|17.99|19.91|18.01|19.93|18.03|19.86|17.97|0
1635829500000|2021-11-02 05:05:00|19.92|18.02|19.84|17.95|19.92|18.02|19.84|17.95|0
1635829800000|2021-11-02 05:10:00|19.85|17.96|19.82|17.93|19.86|17.97|19.82|17.93|0
1635830100000|2021-11-02 05:15:00|19.8|17.92|19.85|17.96|19.85|17.96|19.8|17.92|0
1635830400000|2021-11-02 05:20:00|19.84|17.95|19.83|17.94|19.86|17.97|19.81|17.93|0
1635830700000|2021-11-02 05:25:00|19.84|17.95|19.81|17.93|19.84|17.95|19.8|17.92|0
1635831000000|2021-11-02 05:30:00|19.8|17.92|19.79|17.9|19.8|17.92|19.76|17.87|0
1635831300000|2021-11-02 05:35:00|19.8|17.91|19.63|17.76|19.8|17.91|19.62|17.75|0
1635831600000|2021-11-02 05:40:00|19.6|17.73|19.62|17.75|19.63|17.76|19.58|17.72|0
1635831900000|2021-11-02 05:45:00|19.61|17.74|19.63|17.76|19.64|17.77|19.6|17.74|0
1635832200000|2021-11-02 05:50:00|19.62|17.75|19.75|17.87|19.99|18.09|19.57|17.71|0
1635832500000|2021-11-02 05:55:00|19.76|17.88|19.79|17.91|19.81|17.92|19.76|17.88|0
1635832800000|2021-11-02 06:00:00|19.8|17.92|19.88|17.99|19.88|17.99|19.79|17.91|0
1635833100000|2021-11-02 06:05:00|19.89|18|19.81|17.93|19.91|18.01|19.81|17.93|0
1635833400000|2021-11-02 06:10:00|19.82|17.94|19.85|17.96|19.85|17.96|19.81|17.93|0
1635833700000|2021-11-02 06:15:00|19.83|17.95|19.78|17.89|19.83|17.95|19.75|17.87|0
1635834000000|2021-11-02 06:20:00|19.79|17.9|19.79|17.9|19.81|17.92|19.75|17.87|0
1635834300000|2021-11-02 06:25:00|19.8|17.91|19.83|17.94|19.85|17.96|19.8|17.91|0
1635834600000|2021-11-02 06:30:00|19.82|17.93|19.77|17.89|19.85|17.96|19.76|17.88|0
1635834900000|2021-11-02 06:35:00|19.76|17.88|19.77|17.89|19.77|17.89|19.74|17.86|0
1635835200000|2021-11-02 06:40:00|19.76|17.88|19.76|17.88|19.78|17.9|19.76|17.88|0
1635835500000|2021-11-02 06:45:00|19.77|17.89|19.75|17.87|19.78|17.9|19.74|17.86|0
1635835800000|2021-11-02 06:50:00|19.74|17.86|19.64|17.77|19.75|17.87|19.64|17.77|0
1635836100000|2021-11-02 06:55:00|19.66|17.78|19.68|17.8|19.69|17.81|19.66|17.78|0
1635836400000|2021-11-02 07:00:00|19.69|17.81|19.73|17.85|19.74|17.86|19.67|17.79|0
1635836700000|2021-11-02 07:05:00|19.72|17.84|19.71|17.83|19.73|17.85|19.69|17.81|0
1635837000000|2021-11-02 07:10:00|19.72|17.84|19.66|17.79|19.72|17.84|19.66|17.79|0
1635837300000|2021-11-02 07:15:00|19.67|17.78|19.47|17.62|19.89|17.99|19.45|17.6|0
1635837600000|2021-11-02 07:20:00|19.48|17.63|19.54|17.68|19.61|17.74|19.47|17.62|0
1635837900000|2021-11-02 07:25:00|19.55|17.69|19.58|17.72|19.62|17.75|19.55|17.69|0
1635838200000|2021-11-02 07:30:00|19.57|17.71|19.56|17.7|19.6|17.74|19.56|17.7|0
1635838500000|2021-11-02 07:35:00|19.57|17.71|19.51|17.65|19.58|17.71|19.5|17.64|0
1635838800000|2021-11-02 07:40:00|19.5|17.64|19.56|17.69|19.56|17.69|19.5|17.64|0
1635839100000|2021-11-02 07:45:00|19.57|17.7|19.51|17.65|19.58|17.71|19.51|17.65|0
1635839400000|2021-11-02 07:50:00|19.52|17.66|19.43|17.58|19.52|17.66|19.42|17.57|0
1635839700000|2021-11-02 07:55:00|19.42|17.57|19.47|17.62|19.49|17.63|19.4|17.55|0
1635840000000|2021-11-02 08:00:00|19.46|17.61|19.52|17.66|19.54|17.68|19.46|17.61|0
1635840300000|2021-11-02 08:05:00|19.53|17.67|19.52|17.66|19.53|17.67|19.44|17.59|0
1635840600000|2021-11-02 08:10:00|19.53|17.67|19.5|17.65|19.54|17.68|19.48|17.63|0
1635840900000|2021-11-02 08:15:00|19.52|17.66|19.54|17.68|19.54|17.68|19.5|17.64|0
1635841200000|2021-11-02 08:20:00|19.53|17.67|19.51|17.66|19.54|17.68|19.47|17.61|0
1635841500000|2021-11-02 08:25:00|19.5|17.64|19.47|17.61|19.5|17.64|19.42|17.57|0
1635841800000|2021-11-02 08:30:00|19.49|17.63|19.41|17.56|19.49|17.63|19.39|17.54|0
1635842100000|2021-11-02 08:35:00|19.42|17.57|19.44|17.59|19.44|17.59|19.4|17.55|0
1635842400000|2021-11-02 08:40:00|19.45|17.6|19.44|17.59|19.45|17.6|19.41|17.57|0
1635842700000|2021-11-02 08:45:00|19.43|17.58|19.5|17.64|19.53|17.67|19.42|17.57|0
1635843000000|2021-11-02 08:50:00|19.49|17.63|19.53|17.67|19.54|17.68|19.48|17.63|0
1635843300000|2021-11-02 08:55:00|19.52|17.66|19.63|17.76|19.64|17.77|19.49|17.64|0
1635843600000|2021-11-02 09:00:00|19.62|17.75|19.63|17.76|19.72|17.84|19.62|17.75|0
1635843900000|2021-11-02 09:05:00|19.62|17.75|19.56|17.7|19.63|17.76|19.54|17.68|0
1635844200000|2021-11-02 09:10:00|19.55|17.69|19.55|17.68|19.58|17.72|19.52|17.67|0
1635844500000|2021-11-02 09:15:00|19.56|17.69|19.57|17.7|19.59|17.73|19.51|17.65|0
1635844800000|2021-11-02 09:20:00|19.56|17.69|19.45|17.6|19.57|17.7|19.44|17.59|0
1635845100000|2021-11-02 09:25:00|19.47|17.61|19.5|17.64|19.52|17.66|19.47|17.61|0
1635845400000|2021-11-02 09:30:00|19.51|17.65|19.54|17.68|19.54|17.68|19.48|17.62|0
1635845700000|2021-11-02 09:35:00|19.55|17.69|19.6|17.74|19.61|17.74|19.53|17.67|0
1635846000000|2021-11-02 09:40:00|19.61|17.73|19.58|17.72|19.63|17.76|19.57|17.71|0
1635846300000|2021-11-02 09:45:00|19.57|17.71|19.56|17.7|19.58|17.72|19.54|17.68|0
1635846600000|2021-11-02 09:50:00|19.57|17.71|19.56|17.7|19.59|17.73|19.55|17.69|0
1635846900000|2021-11-02 09:55:00|19.55|17.69|19.49|17.63|19.58|17.72|19.48|17.62|0
1635847200000|2021-11-02 10:00:00|19.48|17.62|19.52|17.66|19.53|17.67|19.47|17.61|0
1635847500000|2021-11-02 10:05:00|19.53|17.67|19.62|17.75|19.62|17.75|19.52|17.66|0
1635847800000|2021-11-02 10:10:00|19.63|17.76|19.57|17.7|19.63|17.76|19.57|17.7|0
1635848100000|2021-11-02 10:15:00|19.58|17.71|19.55|17.69|19.58|17.71|19.54|17.68|0
1635848400000|2021-11-02 10:20:00|19.54|17.68|19.51|17.65|19.59|17.72|19.5|17.64|0
1635848700000|2021-11-02 10:25:00|19.5|17.64|19.54|17.68|19.57|17.71|19.48|17.63|0
1635849000000|2021-11-02 10:30:00|19.52|17.66|19.47|17.62|19.53|17.67|19.46|17.61|0
1635849300000|2021-11-02 10:35:00|19.46|17.61|19.47|17.62|19.5|17.65|19.45|17.6|0
1635849600000|2021-11-02 10:40:00|19.48|17.63|19.45|17.6|19.48|17.63|19.42|17.57|0
1635849900000|2021-11-02 10:45:00|19.46|17.59|19.43|17.58|19.46|17.6|19.41|17.56|0
1635850200000|2021-11-02 10:50:00|19.45|17.59|19.42|17.57|19.45|17.59|19.41|17.56|0
1635850500000|2021-11-02 10:55:00|19.41|17.56|19.38|17.53|19.42|17.57|19.38|17.53|0
1635850800000|2021-11-02 11:00:00|19.39|17.54|19.37|17.53|19.39|17.54|19.34|17.5|0
1635851100000|2021-11-02 11:05:00|19.39|17.54|19.43|17.58|19.46|17.61|19.39|17.54|0
1635851400000|2021-11-02 11:10:00|19.42|17.57|19.39|17.54|19.42|17.57|19.37|17.53|0
1635851700000|2021-11-02 11:15:00|19.38|17.55|19.38|17.54|19.44|17.59|19.38|17.54|0
1635852000000|2021-11-02 11:20:00|19.37|17.53|19.37|17.53|19.39|17.55|19.35|17.51|0
1635852300000|2021-11-02 11:25:00|19.38|17.54|19.4|17.55|19.41|17.57|19.38|17.53|0
1635852600000|2021-11-02 11:30:00|19.39|17.54|19.28|17.44|19.4|17.55|19.27|17.43|0
1635852900000|2021-11-02 11:35:00|19.29|17.45|19.28|17.44|19.3|17.46|19.25|17.41|0
1635853200000|2021-11-02 11:40:00|19.27|17.43|19.29|17.45|19.29|17.45|19.27|17.43|0
1635853500000|2021-11-02 11:45:00|19.28|17.44|19.3|17.46|19.32|17.48|19.27|17.43|0
1635853800000|2021-11-02 11:50:00|19.31|17.47|19.32|17.48|19.34|17.5|19.3|17.46|0
1635854100000|2021-11-02 11:55:00|19.33|17.49|19.33|17.49|19.34|17.5|19.32|17.48|0
1635854400000|2021-11-02 12:00:00|19.32|17.48|19.28|17.45|19.32|17.48|19.27|17.44|0
1635854700000|2021-11-02 12:05:00|19.27|17.44|19.28|17.45|19.3|17.47|19.27|17.44|0
1635855000000|2021-11-02 12:10:00|19.29|17.46|19.21|17.38|19.29|17.46|19.2|17.37|0
1635855300000|2021-11-02 12:15:00|19.23|17.39|19.27|17.43|19.28|17.44|19.21|17.38|0
1635855600000|2021-11-02 12:20:00|19.28|17.44|19.26|17.42|19.28|17.44|19.25|17.41|0
1635855900000|2021-11-02 12:25:00|19.27|17.43|19.24|17.41|19.27|17.43|19.23|17.4|0
1635856200000|2021-11-02 12:30:00|19.25|17.42|19.22|17.39|19.25|17.42|19.21|17.38|0
1635856500000|2021-11-02 12:35:00|19.21|17.38|19.2|17.37|19.21|17.38|19.18|17.35|0
1635856800000|2021-11-02 12:40:00|19.21|17.38|19.22|17.39|19.22|17.39|19.21|17.38|0
1635857100000|2021-11-02 12:45:00|19.23|17.4|19.23|17.4|19.24|17.41|19.22|17.39|0
1635857400000|2021-11-02 12:50:00|19.22|17.39|19.23|17.4|19.23|17.4|19.18|17.36|0
1635857700000|2021-11-02 12:55:00|19.22|17.39|19.24|17.4|19.25|17.41|19.17|17.35|0
1635858000000|2021-11-02 13:00:00|19.23|17.39|19.25|17.41|19.25|17.41|19.19|17.36|0
1635858300000|2021-11-02 13:05:00|19.26|17.42|19.27|17.43|19.27|17.43|19.24|17.4|0
1635858600000|2021-11-02 13:10:00|19.26|17.42|19.28|17.44|19.32|17.48|19.26|17.42|0
1635858900000|2021-11-02 13:15:00|19.27|17.43|19.3|17.46|19.3|17.46|19.26|17.42|0
1635859200000|2021-11-02 13:20:00|19.29|17.45|19.29|17.45|19.29|17.45|19.25|17.42|0
1635859500000|2021-11-02 13:25:00|19.27|17.44|19.27|17.44|19.31|17.47|19.25|17.42|0
1635859800000|2021-11-02 13:30:00|19.28|17.45|19.32|17.48|19.33|17.49|19.13|17.31|0
1635860100000|2021-11-02 13:35:00|19.34|17.5|19.01|17.2|19.34|17.5|19.01|17.2|0
1635860400000|2021-11-02 13:40:00|19.02|17.21|19.06|17.25|19.17|17.35|18.99|17.18|0
1635860700000|2021-11-02 13:45:00|19.05|17.24|18.99|17.19|19.06|17.25|18.95|17.15|0
1635861000000|2021-11-02 13:50:00|19.03|17.22|18.88|17.09|19.06|17.24|18.88|17.09|0
1635861300000|2021-11-02 13:55:00|18.87|17.08|18.88|17.08|18.99|17.18|18.82|17.03|0
1635861600000|2021-11-02 14:00:00|18.87|17.07|18.81|17.02|19.26|17.43|18.73|16.94|0
1635861900000|2021-11-02 14:05:00|18.79|17|18.89|17.09|18.99|17.18|18.79|17|0
1635862200000|2021-11-02 14:10:00|18.88|17.08|19.04|17.23|19.08|17.27|18.84|17.05|0
1635862500000|2021-11-02 14:15:00|19.03|17.22|18.98|17.18|19.04|17.23|18.87|17.08|0
1635862800000|2021-11-02 14:20:00|18.96|17.16|18.92|17.11|18.97|17.17|18.88|17.09|0
1635863100000|2021-11-02 14:25:00|18.91|17.12|18.87|17.07|18.95|17.14|18.84|17.05|0
1635863400000|2021-11-02 14:30:00|18.86|17.06|18.84|17.04|18.9|17.1|18.82|17.02|0
1635863700000|2021-11-02 14:35:00|18.86|17.06|18.79|17|18.92|17.12|18.78|16.99|0
1635864000000|2021-11-02 14:40:00|18.78|16.99|18.86|17.06|18.87|17.07|18.77|16.98|0
1635864300000|2021-11-02 14:45:00|18.84|17.04|18.77|16.98|18.89|17.09|18.76|16.97|0
1635864600000|2021-11-02 14:50:00|18.78|16.99|18.82|17.03|18.82|17.03|18.74|16.95|0
1635864900000|2021-11-02 14:55:00|18.81|17.02|18.71|16.93|18.81|17.02|18.65|16.87|0
1635865200000|2021-11-02 15:00:00|18.7|16.92|18.68|16.9|18.7|16.92|18.61|16.83|0
1635865500000|2021-11-02 15:05:00|18.67|16.89|18.78|16.99|18.79|17|18.65|16.87|0
1635865800000|2021-11-02 15:10:00|18.77|16.98|18.77|16.99|18.8|17.01|18.72|16.94|0
1635866100000|2021-11-02 15:15:00|18.79|17|18.81|17.02|18.83|17.04|18.77|16.99|0
1635866400000|2021-11-02 15:20:00|18.8|17.01|18.75|16.97|18.84|17.04|18.73|16.95|0
1635866700000|2021-11-02 15:25:00|18.74|16.96|18.6|16.83|18.77|16.98|18.6|16.83|0
1635867000000|2021-11-02 15:30:00|18.61|16.84|18.63|16.86|18.66|16.89|18.6|16.83|0
1635867300000|2021-11-02 15:35:00|18.62|16.85|18.61|16.84|18.65|16.88|18.6|16.83|0
1635867600000|2021-11-02 15:40:00|18.62|16.85|18.47|16.71|18.63|16.85|18.47|16.71|0
1635867900000|2021-11-02 15:45:00|18.45|16.69|18.55|16.79|18.56|16.79|18.43|16.67|0
1635868200000|2021-11-02 15:50:00|18.54|16.78|18.69|16.91|18.71|16.93|18.54|16.78|0
1635868500000|2021-11-02 15:55:00|18.7|16.92|18.78|16.99|18.78|16.99|18.69|16.91|0
1635868800000|2021-11-02 16:00:00|18.76|16.98|18.82|17.03|18.85|17.05|18.74|16.96|0
1635869100000|2021-11-02 16:05:00|18.83|17.02|18.88|17.08|18.91|17.11|18.8|17.01|0
1635869400000|2021-11-02 16:10:00|18.87|17.07|18.77|16.98|18.9|17.1|18.75|16.96|0
1635869700000|2021-11-02 16:15:00|18.76|16.97|18.7|16.91|18.79|17|18.68|16.9|0
1635870000000|2021-11-02 16:20:00|18.68|16.9|18.66|16.88|18.68|16.9|18.62|16.85|0
1635870300000|2021-11-02 16:25:00|18.65|16.87|18.64|16.86|18.69|16.91|18.64|16.86|0
1635870600000|2021-11-02 16:30:00|18.63|16.85|18.63|16.85|18.69|16.91|18.62|16.84|0
1635870900000|2021-11-02 16:35:00|18.62|16.84|18.58|16.81|18.63|16.85|18.57|16.8|0
1635871200000|2021-11-02 16:40:00|18.57|16.8|18.58|16.81|18.65|16.87|18.56|16.79|0
1635871500000|2021-11-02 16:45:00|18.59|16.82|18.51|16.74|18.59|16.82|18.51|16.74|0
1635871800000|2021-11-02 16:50:00|18.5|16.73|18.51|16.74|18.54|16.77|18.46|16.7|0
1635872100000|2021-11-02 16:55:00|18.52|16.75|18.53|16.76|18.53|16.76|18.49|16.73|0
1635872400000|2021-11-02 17:00:00|18.51|16.75|18.53|16.77|18.59|16.82|18.51|16.75|0
1635872700000|2021-11-02 17:05:00|18.55|16.78|18.53|16.77|18.6|16.83|18.49|16.73|0
1635873000000|2021-11-02 17:10:00|18.52|16.76|18.49|16.73|18.52|16.76|18.47|16.71|0
1635873300000|2021-11-02 17:15:00|18.5|16.74|18.54|16.78|18.55|16.79|18.5|16.73|0
1635873600000|2021-11-02 17:20:00|18.53|16.77|18.5|16.74|18.56|16.8|18.49|16.73|0
1635873900000|2021-11-02 17:25:00|18.51|16.75|18.68|16.9|18.68|16.9|18.51|16.75|0
1635874200000|2021-11-02 17:30:00|18.69|16.91|18.74|16.96|18.74|16.96|18.68|16.9|0
1635874500000|2021-11-02 17:35:00|18.73|16.95|18.68|16.9|18.79|17|18.67|16.89|0
1635874800000|2021-11-02 17:40:00|18.69|16.91|18.6|16.83|18.7|16.92|18.6|16.83|0
1635875100000|2021-11-02 17:45:00|18.59|16.82|18.63|16.86|18.66|16.89|18.59|16.82|0
1635875400000|2021-11-02 17:50:00|18.62|16.85|18.64|16.87|18.66|16.88|18.59|16.82|0
1635875700000|2021-11-02 17:55:00|18.63|16.86|18.64|16.86|18.67|16.89|18.61|16.84|0
1635876000000|2021-11-02 18:00:00|18.63|16.85|18.65|16.87|18.7|16.92|18.61|16.84|0
1635876300000|2021-11-02 18:05:00|18.66|16.88|18.78|16.99|18.78|16.99|18.66|16.88|0
1635876600000|2021-11-02 18:10:00|18.77|16.98|18.74|16.96|18.79|17|18.71|16.93|0
1635876900000|2021-11-02 18:15:00|18.77|16.98|18.67|16.89|18.82|17.03|18.67|16.89|0
1635877200000|2021-11-02 18:20:00|18.68|16.9|18.74|16.96|18.76|16.98|18.67|16.89|0
1635877500000|2021-11-02 18:25:00|18.73|16.95|18.72|16.94|18.78|17|18.65|16.88|0
1635877800000|2021-11-02 18:30:00|18.71|16.93|18.76|16.97|18.76|16.97|18.71|16.93|0
1635878100000|2021-11-02 18:35:00|18.75|16.96|18.65|16.88|18.76|16.97|18.64|16.87|0
1635878400000|2021-11-02 18:40:00|18.64|16.87|18.6|16.83|18.64|16.87|18.59|16.82|0
1635878700000|2021-11-02 18:45:00|18.61|16.84|18.57|16.81|18.61|16.84|18.53|16.77|0
1635879000000|2021-11-02 18:50:00|18.59|16.82|18.57|16.8|18.61|16.83|18.54|16.78|0
1635879300000|2021-11-02 18:55:00|18.56|16.79|18.51|16.75|18.59|16.82|18.5|16.74|0
1635879600000|2021-11-02 19:00:00|18.5|16.74|18.51|16.74|18.53|16.76|18.48|16.72|0
1635879900000|2021-11-02 19:05:00|18.52|16.75|18.48|16.72|18.54|16.77|18.47|16.71|0
1635880200000|2021-11-02 19:10:00|18.49|16.73|18.55|16.78|18.57|16.8|18.48|16.72|0
1635880500000|2021-11-02 19:15:00|18.54|16.77|18.59|16.82|18.6|16.83|18.53|16.76|0
1635880800000|2021-11-02 19:20:00|18.6|16.83|18.62|16.85|18.64|16.87|18.59|16.82|0
1635881100000|2021-11-02 19:25:00|18.63|16.86|18.54|16.78|18.66|16.89|18.54|16.78|0
1635881400000|2021-11-02 19:30:00|18.53|16.77|18.62|16.84|18.67|16.89|18.52|16.76|0
1635881700000|2021-11-02 19:35:00|18.61|16.83|18.64|16.86|18.64|16.86|18.57|16.8|0
1635882000000|2021-11-02 19:40:00|18.63|16.85|18.52|16.76|18.64|16.86|18.52|16.76|0
1635882300000|2021-11-02 19:45:00|18.53|16.75|18.49|16.73|18.55|16.78|18.43|16.68|0
1635882600000|2021-11-02 19:50:00|18.51|16.74|18.63|16.85|18.7|16.92|18.51|16.74|0
1635882900000|2021-11-02 19:55:00|18.64|16.86|18.52|16.75|18.71|16.93|18.48|16.72|0
1635883200000|2021-11-02 20:00:00|18.49|16.73|18.64|16.87|18.64|16.87|18.48|16.72|0
1635883500000|2021-11-02 20:05:00|18.63|16.86|18.62|16.85|18.65|16.88|18.62|16.85|0
1635883800000|2021-11-02 20:10:00|18.63|16.86|18.6|16.83|18.63|16.86|18.57|16.8|0
1635884100000|2021-11-02 20:15:00|18.59|16.82|18.6|16.83|18.61|16.84|18.58|16.81|0
1635884400000|2021-11-02 20:20:00|18.57|16.81|18.6|16.82|18.6|16.82|18.57|16.81|0
1635884700000|2021-11-02 20:25:00|18.59|16.81|18.58|16.81|18.59|16.82|18.58|16.81|0
1635885000000|2021-11-02 20:30:00|18.57|16.8|18.57|16.8|18.58|16.81|18.57|16.8|0
1635885300000|2021-11-02 20:35:00|18.58|16.81|18.57|16.8|18.58|16.81|18.56|16.79|0
1635885600000|2021-11-02 20:40:00|18.58|16.81|18.56|16.79|18.58|16.81|18.56|16.79|0
1635885900000|2021-11-02 20:45:00|18.55|16.78|18.58|16.81|18.58|16.81|18.53|16.76|0
1635886200000|2021-11-02 20:50:00|18.57|16.8|18.58|16.81|18.58|16.81|18.57|16.8|0
1635886500000|2021-11-02 20:55:00|18.57|16.8|18.57|16.8|18.58|16.81|18.56|16.79|0
1635886800000|2021-11-02 21:00:00|18.56||18.56||18.57||18.56||0
1635887100000|2021-11-02 21:05:00|18.57|16.79|18.57|16.8|18.57|16.8|18.56|16.79|0
1635887400000|2021-11-02 21:10:00|18.56||18.56||18.57||18.56||0
1635887700000|2021-11-02 21:15:00||16.79||16.79||16.79||16.79|0
1635888000000|2021-11-02 21:20:00|18.55||18.56||18.56||18.55||0
1635888300000|2021-11-02 21:25:00|18.55||18.56||18.56||18.55||0
1635888600000|2021-11-02 21:30:00|18.55|16.78|18.55|16.78|18.55|16.79|18.54|16.77|0
1635888900000|2021-11-02 21:35:00|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.78|0
1635889200000|2021-11-02 21:40:00|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.79|0
1635889500000|2021-11-02 21:45:00|18.58|16.81|18.57|16.8|18.58|16.81|18.57|16.8|0
1635889800000|2021-11-02 21:50:00|18.58|16.81|18.56|16.79|18.58|16.81|18.56|16.79|0
1635890100000|2021-11-02 21:55:00|18.57|16.8|18.57|16.8|18.57|16.81|18.57|16.8|0
1635890400000|2021-11-02 22:00:00|18.56|16.79|18.6|16.83|18.61|16.84|18.56|16.79|0
1635890700000|2021-11-02 22:05:00|18.59|16.82|18.63|16.86|18.65|16.87|18.59|16.82|0
1635891000000|2021-11-02 22:10:00|18.62|16.85|18.61|16.84|18.62|16.85|18.59|16.82|0
1635891300000|2021-11-02 22:15:00|18.62|16.85|18.62|16.85|18.62|16.85|18.61|16.84|0
1635891600000|2021-11-02 22:20:00|18.61|16.84|18.61|16.84|18.63|16.86|18.61|16.84|0
1635891900000|2021-11-02 22:25:00|18.62|16.85|18.62|16.85|18.63|16.86|18.62|16.85|0
1635892200000|2021-11-02 22:30:00|18.63|16.86|18.62|16.85|18.63|16.86|18.61|16.84|0
1635892500000|2021-11-02 22:35:00|18.61|16.84|18.6|16.82|18.62|16.85|18.6|16.82|0
1635892800000|2021-11-02 22:40:00|18.59|16.81|18.57|16.8|18.61|16.83|18.57|16.8|0
1635893100000|2021-11-02 22:45:00|18.56|16.79|18.56|16.79|18.56|16.79|18.55|16.78|0
1635893400000|2021-11-02 22:50:00|18.57|16.8|18.62|16.85|18.65|16.87|18.57|16.8|0
1635893700000|2021-11-02 22:55:00|18.64|16.86|18.64|16.87|18.65|16.87|18.62|16.85|0
1635894000000|2021-11-02 23:00:00|18.63|16.86|18.6|16.83|18.63|16.86|18.6|16.83|0
1635894300000|2021-11-02 23:05:00|18.61|16.84|18.62|16.85|18.62|16.85|18.59|16.82|0
1635894600000|2021-11-02 23:10:00|18.63|16.86|18.63|16.86|18.64|16.87|18.61|16.84|0
1635894900000|2021-11-02 23:15:00|18.64|16.85|18.63|16.86|18.64|16.86|18.62|16.85|0
1635895200000|2021-11-02 23:20:00|18.64|16.87|18.64|16.86|18.65|16.87|18.63|16.85|0
1635895500000|2021-11-02 23:25:00|18.65|16.87|18.59|16.82|18.65|16.87|18.58|16.81|0
1635895800000|2021-11-02 23:30:00|18.61|16.83|18.6|16.83|18.62|16.84|18.59|16.82|0
1635896100000|2021-11-02 23:35:00|18.59|16.82|18.6|16.83|18.61|16.84|18.59|16.82|0
1635896400000|2021-11-02 23:40:00|18.61|16.84|18.62|16.85|18.65|16.87|18.61|16.84|0
1635896700000|2021-11-02 23:45:00|18.61|16.84|18.62|16.85|18.63|16.86|18.61|16.84|0
1635897000000|2021-11-02 23:50:00|18.63|16.86|18.63|16.86|18.64|16.87|18.62|16.85|0
1635897300000|2021-11-02 23:55:00|18.64|16.87|18.63|16.86|18.65|16.88|18.63|16.86|0
1635897600000|2021-11-03 00:00:00|18.64|16.87|18.66|16.88|18.67|16.89|18.63|16.86|0
1635897900000|2021-11-03 00:05:00|18.65|16.87|18.69|16.91|18.69|16.91|18.64|16.86|0
1635898200000|2021-11-03 00:10:00|18.68|16.9|18.66|16.88|18.69|16.91|18.65|16.87|0
1635898500000|2021-11-03 00:15:00|18.65|16.87|18.62|16.84|18.68|16.9|18.62|16.84|0
1635898800000|2021-11-03 00:20:00|18.63|16.85|18.6|16.83|18.63|16.85|18.57|16.8|0
1635899100000|2021-11-03 00:25:00|18.61|16.84|18.6|16.83|18.62|16.85|18.59|16.82|0
1635899400000|2021-11-03 00:30:00|18.61|16.84|18.61|16.84|18.62|16.85|18.59|16.82|0
1635899700000|2021-11-03 00:35:00|18.6|16.83|18.59|16.82|18.61|16.84|18.59|16.82|0
1635900000000|2021-11-03 00:40:00|18.6|16.83|18.6|16.83|18.61|16.84|18.59|16.82|0
1635900300000|2021-11-03 00:45:00|18.61|16.84|18.6|16.83|18.62|16.85|18.6|16.83|0
1635900600000|2021-11-03 00:50:00|18.59|16.82|18.58|16.81|18.59|16.82|18.56|16.79|0
1635900900000|2021-11-03 00:55:00|18.57|16.8|18.56|16.8|18.57|16.81|18.55|16.79|0
1635901200000|2021-11-03 01:00:00|18.58|16.81|18.54|16.77|18.58|16.81|18.51|16.75|0
1635901500000|2021-11-03 01:05:00|18.53|16.78|18.56|16.79|18.56|16.79|18.53|16.77|0
1635901800000|2021-11-03 01:10:00|18.55|16.78|18.51|16.74|18.55|16.78|18.51|16.74|0
1635902100000|2021-11-03 01:15:00|18.52|16.75|18.49|16.73|18.53|16.76|18.48|16.72|0
1635902400000|2021-11-03 01:20:00|18.51|16.74|18.48|16.72|18.52|16.75|18.47|16.71|0
1635902700000|2021-11-03 01:25:00|18.47|16.71|18.48|16.72|18.49|16.73|18.46|16.7|0
1635903000000|2021-11-03 01:30:00|18.47|16.71|18.47|16.71|18.49|16.73|18.46|16.7|0
1635903300000|2021-11-03 01:35:00|18.46|16.7|18.39|16.64|18.46|16.7|18.37|16.62|0
1635903600000|2021-11-03 01:40:00|18.4|16.65|18.42|16.67|18.43|16.67|18.38|16.63|0
1635903900000|2021-11-03 01:45:00|18.44|16.68|18.5|16.74|18.5|16.74|18.42|16.67|0
1635904200000|2021-11-03 01:50:00|18.49|16.73|18.48|16.72|18.5|16.74|18.45|16.7|0
1635904500000|2021-11-03 01:55:00|18.47|16.71|18.51|16.74|18.52|16.75|18.47|16.71|0
1635904800000|2021-11-03 02:00:00|18.52|16.75|18.54|16.77|18.55|16.78|18.5|16.74|0
1635905100000|2021-11-03 02:05:00|18.55|16.78|18.55|16.79|18.55|16.79|18.53|16.76|0
1635905400000|2021-11-03 02:10:00|18.56|16.78|18.55|16.78|18.57|16.8|18.54|16.77|0
1635905700000|2021-11-03 02:15:00|18.56|16.79|18.54|16.78|18.56|16.79|18.52|16.76|0
1635906000000|2021-11-03 02:20:00|18.53|16.77|18.5|16.74|18.53|16.77|18.5|16.74|0
1635906300000|2021-11-03 02:25:00|18.51|16.75|18.51|16.75|18.52|16.76|18.5|16.74|0
1635906600000|2021-11-03 02:30:00|18.52|16.76|18.54|16.78|18.54|16.78|18.5|16.74|0
1635906900000|2021-11-03 02:35:00|18.55|16.79|18.56|16.79|18.58|16.81|18.55|16.78|0
1635907200000|2021-11-03 02:40:00|18.55|16.78|18.57|16.8|18.58|16.81|18.55|16.78|0
1635907500000|2021-11-03 02:45:00|18.56|16.79|18.55|16.78|18.57|16.8|18.54|16.78|0
1635907800000|2021-11-03 02:50:00|18.54|16.77|18.55|16.78|18.55|16.78|18.54|16.77|0
1635908100000|2021-11-03 02:55:00|18.54|16.77|18.58|16.81|18.59|16.82|18.54|16.77|0
1635908400000|2021-11-03 03:00:00|18.59|16.82|18.57|16.8|18.59|16.82|18.56|16.79|0
1635908700000|2021-11-03 03:05:00|18.58|16.81|18.57|16.8|18.59|16.82|18.54|16.78|0
1635909000000|2021-11-03 03:10:00|18.56|16.81|18.57|16.81|18.58|16.81|18.56|16.8|0
1635909300000|2021-11-03 03:15:00|18.56|16.8|18.57|16.8|18.58|16.81|18.55|16.79|0
1635909600000|2021-11-03 03:20:00|18.56|16.79|18.58|16.81|18.58|16.81|18.56|16.79|0
1635909900000|2021-11-03 03:25:00|18.57|16.8|18.58|16.81|18.59|16.82|18.57|16.8|0
1635910200000|2021-11-03 03:30:00|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1635910500000|2021-11-03 03:35:00|18.6|16.83|18.6|16.83|18.62|16.85|18.6|16.83|0
1635910800000|2021-11-03 03:40:00|18.59|16.82|18.59|16.82|18.59|16.82|18.58|16.81|0
1635911100000|2021-11-03 03:45:00|18.58|16.81|18.62|16.85|18.63|16.86|18.58|16.81|0
1635911400000|2021-11-03 03:50:00|18.63|16.86|18.63|16.86|18.63|16.86|18.63|16.86|0
1635911700000|2021-11-03 03:55:00|18.62|16.85|18.62|16.84|18.63|16.86|18.61|16.83|0
1635912000000|2021-11-03 04:00:00|18.61|16.83|18.6|16.82|18.62|16.83|18.6|16.82|0
1635912300000|2021-11-03 04:05:00|18.59|16.81|18.58|16.81|18.59|16.81|18.58|16.81|0
1635912600000|2021-11-03 04:10:00|18.59|16.82|18.59|16.82|18.59|16.82|18.58|16.81|0
1635912900000|2021-11-03 04:15:00|18.58|16.81|18.6|16.83|18.6|16.83|18.58|16.81|0
1635913200000|2021-11-03 04:20:00|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1635913500000|2021-11-03 04:25:00|18.6|16.83|18.61|16.84|18.62|16.85|18.59|16.82|0
1635913800000|2021-11-03 04:30:00|18.62|16.85|18.6|16.83|18.62|16.85|18.6|16.83|0
1635914100000|2021-11-03 04:35:00|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1635914400000|2021-11-03 04:40:00|18.6|16.83|18.61|16.84|18.61|16.84|18.6|16.83|0
1635914700000|2021-11-03 04:45:00|18.6|16.83|18.58|16.81|18.6|16.83|18.57|16.81|0
1635915000000|2021-11-03 04:50:00|18.57|16.8|18.59|16.82|18.61|16.83|18.57|16.8|0
1635915300000|2021-11-03 04:55:00|18.58|16.81|18.58|16.81|18.59|16.82|18.58|16.81|0
1635915600000|2021-11-03 05:00:00|18.57|16.8|18.57|16.8|18.58|16.81|18.56|16.79|0
1635915900000|2021-11-03 05:05:00|18.58|16.81|18.64|16.87|18.64|16.87|18.58|16.81|0
1635916200000|2021-11-03 05:10:00|18.65|16.88|18.64|16.86|18.66|16.88|18.63|16.86|0
1635916500000|2021-11-03 05:15:00|18.63|16.87|18.64|16.87|18.65|16.88|18.62|16.85|0
1635916800000|2021-11-03 05:20:00|18.63|16.86|18.64|16.87|18.64|16.87|18.62|16.85|0
1635917100000|2021-11-03 05:25:00|18.63|16.86|18.62|16.85|18.64|16.87|18.61|16.84|0
1635917400000|2021-11-03 05:30:00|18.61|16.84|18.63|16.85|18.64|16.86|18.61|16.84|0
1635917700000|2021-11-03 05:35:00|18.62|16.84|18.63|16.85|18.63|16.85|18.62|16.84|0
1635918000000|2021-11-03 05:40:00|18.62|16.84|18.63|16.85|18.64|16.86|18.62|16.84|0
1635918300000|2021-11-03 05:45:00|18.64|16.86|18.64|16.86|18.65|16.87|18.64|16.86|0
1635918600000|2021-11-03 05:50:00|18.63|16.87|18.63|16.86|18.65|16.87|18.63|16.86|0
1635918900000|2021-11-03 05:55:00|18.62|16.85|18.62|16.85|18.64|16.87|18.62|16.85|0
1635919200000|2021-11-03 06:00:00|18.61|16.84|18.62|16.85|18.63|16.86|18.61|16.84|0
1635919500000|2021-11-03 06:05:00|18.61|16.84|18.65|16.88|18.65|16.88|18.61|16.84|0
1635919800000|2021-11-03 06:10:00|18.64|16.87|18.6|16.83|18.65|16.88|18.6|16.83|0
1635920100000|2021-11-03 06:15:00|18.59|16.82|18.55|16.79|18.59|16.82|18.54|16.78|0
1635920400000|2021-11-03 06:20:00|18.56|16.8|18.52|16.76|18.56|16.8|18.52|16.76|0
1635920700000|2021-11-03 06:25:00|18.51|16.75|18.52|16.75|18.53|16.76|18.5|16.74|0
1635921000000|2021-11-03 06:30:00|18.53|16.76|18.56|16.79|18.56|16.79|18.53|16.76|0
1635921300000|2021-11-03 06:35:00|18.57|16.8|18.56|16.79|18.57|16.8|18.55|16.78|0
1635921600000|2021-11-03 06:40:00|18.55|16.78|18.56|16.8|18.57|16.8|18.55|16.78|0
1635921900000|2021-11-03 06:45:00|18.57|16.81|18.61|16.84|18.63|16.86|18.57|16.81|0
1635922200000|2021-11-03 06:50:00|18.6|16.83|18.58|16.81|18.74|16.95|18.58|16.81|0
1635922500000|2021-11-03 06:55:00|18.59|16.82|18.58|16.81|18.59|16.82|18.57|16.8|0
1635922800000|2021-11-03 07:00:00|18.59|16.82|18.55|16.79|18.6|16.83|18.53|16.77|0
1635923100000|2021-11-03 07:05:00|18.56|16.8|18.58|16.81|18.6|16.82|18.56|16.8|0
1635923400000|2021-11-03 07:10:00|18.57|16.8|18.59|16.82|18.59|16.82|18.57|16.8|0
1635923700000|2021-11-03 07:15:00|18.6|16.83|18.57|16.8|18.6|16.83|18.57|16.8|0
1635924000000|2021-11-03 07:20:00|18.56|16.79|18.53|16.76|18.57|16.8|18.53|16.76|0
1635924300000|2021-11-03 07:25:00|18.52|16.75|18.52|16.75|18.56|16.79|18.52|16.75|0
1635924600000|2021-11-03 07:30:00|18.5|16.74|18.54|16.77|18.55|16.78|18.5|16.74|0
1635924900000|2021-11-03 07:35:00|18.53|16.78|18.56|16.79|18.56|16.79|18.51|16.75|0
1635925200000|2021-11-03 07:40:00|18.54|16.78|18.58|16.81|18.58|16.81|18.54|16.78|0
1635925500000|2021-11-03 07:45:00|18.57|16.8|18.56|16.8|18.58|16.81|18.55|16.79|0
1635925800000|2021-11-03 07:50:00|18.55|16.79|18.53|16.77|18.55|16.79|18.53|16.77|0
1635926100000|2021-11-03 07:55:00|18.52|16.76|18.52|16.76|18.54|16.78|18.49|16.73|0
1635926400000|2021-11-03 08:00:00|18.53|16.77|18.44|16.69|18.55|16.78|18.42|16.66|0
1635926700000|2021-11-03 08:05:00|18.43|16.68|18.4|16.65|18.49|16.72|18.37|16.62|0
1635927000000|2021-11-03 08:10:00|18.39|16.64|18.42|16.67|18.44|16.69|18.39|16.64|0
1635927300000|2021-11-03 08:15:00|18.41|16.66|18.39|16.64|18.44|16.68|18.38|16.63|0
1635927600000|2021-11-03 08:20:00|18.38|16.63|18.36|16.62|18.38|16.63|18.35|16.61|0
1635927900000|2021-11-03 08:25:00|18.37|16.61|18.36|16.61|18.37|16.62|18.35|16.6|0
1635928200000|2021-11-03 08:30:00|18.37|16.62|18.4|16.65|18.42|16.66|18.36|16.61|0
1635928500000|2021-11-03 08:35:00|18.41|16.66|18.41|16.66|18.44|16.68|18.39|16.64|0
1635928800000|2021-11-03 08:40:00|18.4|16.65|18.4|16.65|18.42|16.67|18.39|16.64|0
1635929100000|2021-11-03 08:45:00|18.41|16.66|18.43|16.68|18.43|16.68|18.39|16.64|0
1635929400000|2021-11-03 08:50:00|18.42|16.67|18.45|16.7|18.46|16.71|18.4|16.65|0
1635929700000|2021-11-03 08:55:00|18.46|16.71|18.4|16.65|18.46|16.71|18.39|16.64|0
1635930000000|2021-11-03 09:00:00|18.41|16.66|18.38|16.63|18.41|16.66|18.38|16.63|0
1635930300000|2021-11-03 09:05:00|18.39|16.64|18.34|16.6|18.39|16.64|18.34|16.6|0
1635930600000|2021-11-03 09:10:00|18.33|16.59|18.32|16.58|18.34|16.6|18.31|16.57|0
1635930900000|2021-11-03 09:15:00|18.31|16.57|18.34|16.59|18.35|16.6|18.3|16.56|0
1635931200000|2021-11-03 09:20:00|18.33|16.58|18.35|16.6|18.36|16.61|18.33|16.58|0
1635931500000|2021-11-03 09:25:00|18.36|16.61|18.38|16.63|18.39|16.64|18.36|16.61|0
1635931800000|2021-11-03 09:30:00|18.37|16.62|18.37|16.62|18.38|16.63|18.36|16.61|0
1635932100000|2021-11-03 09:35:00|18.38|16.63|18.36|16.61|18.39|16.64|18.36|16.61|0
1635932400000|2021-11-03 09:40:00|18.35|16.6|18.42|16.67|18.43|16.68|18.35|16.6|0
1635932700000|2021-11-03 09:45:00|18.43|16.68|18.4|16.65|18.43|16.68|18.39|16.64|0
1635933000000|2021-11-03 09:50:00|18.39|16.64|18.41|16.65|18.42|16.66|18.39|16.64|0
1635933300000|2021-11-03 09:55:00|18.42|16.66|18.37|16.62|18.42|16.66|18.37|16.62|0
1635933600000|2021-11-03 10:00:00|18.38|16.63|18.35|16.6|18.38|16.63|18.34|16.59|0
1635933900000|2021-11-03 10:05:00|18.36|16.61|18.41|16.66|18.44|16.68|18.35|16.6|0
1635934200000|2021-11-03 10:10:00|18.4|16.65|18.43|16.68|18.43|16.68|18.4|16.65|0
1635934500000|2021-11-03 10:15:00|18.44|16.69|18.44|16.69|18.44|16.69|18.4|16.65|0
1635934800000|2021-11-03 10:20:00|18.45|16.7|18.47|16.72|18.48|16.72|18.45|16.7|0
1635935100000|2021-11-03 10:25:00|18.46|16.71|18.43|16.68|18.47|16.72|18.43|16.68|0
1635935400000|2021-11-03 10:30:00|18.42|16.67|18.45|16.69|18.47|16.71|18.42|16.67|0
1635935700000|2021-11-03 10:35:00|18.46|16.7|18.46|16.7|18.46|16.7|18.45|16.69|0
1635936000000|2021-11-03 10:40:00|18.45|16.69|18.47|16.71|18.48|16.72|18.45|16.69|0
1635936300000|2021-11-03 10:45:00|18.48|16.72|18.49|16.73|18.49|16.73|18.46|16.7|0
1635936600000|2021-11-03 10:50:00|18.48|16.72|18.49|16.73|18.52|16.76|18.47|16.71|0
1635936900000|2021-11-03 10:55:00|18.48|16.72|18.43|16.68|18.49|16.73|18.43|16.68|0
1635937200000|2021-11-03 11:00:00|18.45|16.69|18.48|16.72|18.49|16.73|18.43|16.68|0
1635937500000|2021-11-03 11:05:00|18.49|16.73|18.51|16.74|18.51|16.74|18.49|16.73|0
1635937800000|2021-11-03 11:10:00|18.5|16.73|18.47|16.71|18.51|16.74|18.46|16.7|0
1635938100000|2021-11-03 11:15:00|18.48|16.72|18.49|16.73|18.49|16.73|18.47|16.71|0
1635938400000|2021-11-03 11:20:00|18.48|16.72|18.46|16.7|18.49|16.73|18.46|16.7|0
1635938700000|2021-11-03 11:25:00|18.47|16.71|18.43|16.67|18.47|16.71|18.43|16.67|0
1635939000000|2021-11-03 11:30:00|18.42|16.66|18.42|16.66|18.43|16.67|18.4|16.64|0
1635939300000|2021-11-03 11:35:00|18.43|16.67|18.4|16.65|18.43|16.67|18.4|16.65|0
1635939600000|2021-11-03 11:40:00|18.39|16.64|18.39|16.64|18.39|16.64|18.38|16.63|0
1635939900000|2021-11-03 11:45:00|18.38|16.63|18.42|16.67|18.46|16.7|18.38|16.63|0
1635940200000|2021-11-03 11:50:00|18.41|16.66|18.4|16.65|18.42|16.67|18.37|16.62|0
1635940500000|2021-11-03 11:55:00|18.41|16.66|18.41|16.66|18.42|16.67|18.39|16.64|0
1635940800000|2021-11-03 12:00:00|18.42|16.67|18.42|16.67|18.42|16.67|18.4|16.65|0
1635941100000|2021-11-03 12:05:00|18.43|16.66|18.42|16.66|18.43|16.67|18.42|16.66|0
1635941400000|2021-11-03 12:10:00|18.43|16.67|18.43|16.67|18.43|16.67|18.41|16.65|0
1635941700000|2021-11-03 12:15:00|18.44|16.68|18.43|16.67|18.45|16.69|18.42|16.66|0
1635942000000|2021-11-03 12:20:00|18.44|16.68|18.46|16.7|18.47|16.71|18.43|16.67|0
1635942300000|2021-11-03 12:25:00|18.47|16.71|18.48|16.72|18.51|16.75|18.47|16.71|0
1635942600000|2021-11-03 12:30:00|18.49|16.73|18.56|16.79|18.56|16.79|18.48|16.72|0
1635942900000|2021-11-03 12:35:00|18.57|16.8|18.52|16.75|18.57|16.8|18.52|16.75|0
1635943200000|2021-11-03 12:40:00|18.53|16.76|18.54|16.77|18.55|16.78|18.52|16.75|0
1635943500000|2021-11-03 12:45:00|18.53|16.76|18.52|16.75|18.54|16.77|18.51|16.74|0
1635943800000|2021-11-03 12:50:00|18.53|16.76|18.55|16.78|18.56|16.79|18.52|16.75|0
1635944100000|2021-11-03 12:55:00|18.54|16.77|18.55|16.78|18.55|16.78|18.52|16.76|0
1635944400000|2021-11-03 13:00:00|18.56|16.79|18.58|16.81|18.63|16.86|18.55|16.78|0
1635944700000|2021-11-03 13:05:00|18.57|16.8|18.5|16.74|18.57|16.8|18.5|16.74|0
1635945000000|2021-11-03 13:10:00|18.51|16.75|18.51|16.75|18.52|16.76|18.5|16.74|0
1635945300000|2021-11-03 13:15:00|18.52|16.76|18.52|16.76|18.54|16.78|18.51|16.75|0
1635945600000|2021-11-03 13:20:00|18.53|16.77|18.52|16.75|18.54|16.77|18.52|16.75|0
1635945900000|2021-11-03 13:25:00|18.51|16.74|18.51|16.74|18.52|16.75|18.48|16.72|0
1635946200000|2021-11-03 13:30:00|18.5|16.73|18.42|16.67|18.56|16.79|18.42|16.67|0
1635946500000|2021-11-03 13:35:00|18.4|16.65|18.51|16.75|18.71|16.93|18.4|16.65|0
1635946800000|2021-11-03 13:40:00|18.53|16.76|18.53|16.77|18.6|16.83|18.49|16.73|0
1635947100000|2021-11-03 13:45:00|18.51|16.75|18.49|16.73|18.58|16.81|18.47|16.71|0
1635947400000|2021-11-03 13:50:00|18.5|16.74|18.48|16.72|18.57|16.8|18.48|16.72|0
1635947700000|2021-11-03 13:55:00|18.49|16.73|18.47|16.71|18.51|16.75|18.4|16.65|0
1635948000000|2021-11-03 14:00:00|18.41|16.66|18.66|16.88|18.66|16.88|18.4|16.65|0
1635948300000|2021-11-03 14:05:00|18.65|16.87|18.62|16.84|18.7|16.92|18.57|16.8|0
1635948600000|2021-11-03 14:10:00|18.61|16.83|18.55|16.78|18.66|16.88|18.52|16.75|0
1635948900000|2021-11-03 14:15:00|18.56|16.79|18.59|16.82|18.65|16.87|18.54|16.77|0
1635949200000|2021-11-03 14:20:00|18.58|16.81|18.55|16.78|18.63|16.86|18.52|16.75|0
1635949500000|2021-11-03 14:25:00|18.54|16.77|18.51|16.75|18.57|16.8|18.5|16.74|0
1635949800000|2021-11-03 14:30:00|18.52|16.76|18.51|16.75|18.52|16.76|18.47|16.71|0
1635950100000|2021-11-03 14:35:00|18.5|16.74|18.48|16.72|18.59|16.82|18.48|16.72|0
1635950400000|2021-11-03 14:40:00|18.49|16.73|18.46|16.7|18.51|16.75|18.44|16.68|0
1635950700000|2021-11-03 14:45:00|18.45|16.69|18.17|16.44|18.49|16.73|18.17|16.44|0
1635951000000|2021-11-03 14:50:00|18.15|16.42|18.14|16.41|18.2|16.47|18.14|16.41|0
1635951300000|2021-11-03 14:55:00|18.15|16.42|18.17|16.44|18.19|16.46|18.13|16.41|0
1635951600000|2021-11-03 15:00:00|18.18|16.45|18.21|16.47|18.22|16.48|18.14|16.42|0
1635951900000|2021-11-03 15:05:00|18.22|16.48|18.26|16.52|18.28|16.54|18.21|16.47|0
1635952200000|2021-11-03 15:10:00|18.27|16.53|18.26|16.52|18.31|16.57|18.24|16.5|0
1635952500000|2021-11-03 15:15:00|18.25|16.51|18.28|16.54|18.28|16.54|18.21|16.48|0
1635952800000|2021-11-03 15:20:00|18.27|16.53|18.26|16.52|18.27|16.53|18.17|16.44|0
1635953100000|2021-11-03 15:25:00|18.27|16.53|18.26|16.53|18.29|16.55|18.22|16.49|0
1635953400000|2021-11-03 15:30:00|18.25|16.52|18.28|16.54|18.32|16.57|18.22|16.49|0
1635953700000|2021-11-03 15:35:00|18.3|16.55|18.3|16.56|18.33|16.58|18.27|16.53|0
1635954000000|2021-11-03 15:40:00|18.32|16.57|18.25|16.51|18.33|16.58|18.25|16.51|0
1635954300000|2021-11-03 15:45:00|18.26|16.52|18.27|16.53|18.29|16.55|18.22|16.48|0
1635954600000|2021-11-03 15:50:00|18.28|16.54|18.23|16.49|18.28|16.54|18.22|16.48|0
1635954900000|2021-11-03 15:55:00|18.22|16.48|18.16|16.43|18.23|16.49|18.13|16.4|0
1635955200000|2021-11-03 16:00:00|18.17|16.44|18.19|16.46|18.19|16.46|18.16|16.43|0
1635955500000|2021-11-03 16:05:00|18.18|16.45|18.16|16.43|18.18|16.45|18.12|16.39|0
1635955800000|2021-11-03 16:10:00|18.15|16.42|18.15|16.42|18.2|16.47|18.14|16.41|0
1635956100000|2021-11-03 16:15:00|18.14|16.41|18.18|16.45|18.2|16.47|18.14|16.41|0
1635956400000|2021-11-03 16:20:00|18.17|16.44|18.22|16.48|18.25|16.51|18.17|16.44|0
1635956700000|2021-11-03 16:25:00|18.21|16.49|18.19|16.46|18.23|16.49|18.17|16.44|0
1635957000000|2021-11-03 16:30:00|18.2|16.47|18.18|16.44|18.21|16.47|18.17|16.44|0
1635957300000|2021-11-03 16:35:00|18.16|16.43|18.14|16.41|18.19|16.45|18.14|16.41|0
1635957600000|2021-11-03 16:40:00|18.15|16.42|18.17|16.44|18.18|16.45|18.12|16.4|0
1635957900000|2021-11-03 16:45:00|18.18|16.45|18.2|16.47|18.21|16.48|18.17|16.44|0
1635958200000|2021-11-03 16:50:00|18.21|16.48|18.23|16.5|18.25|16.51|18.2|16.47|0
1635958500000|2021-11-03 16:55:00|18.22|16.49|18.2|16.47|18.24|16.51|18.2|16.47|0
1635958800000|2021-11-03 17:00:00|18.21|16.48|18.26|16.52|18.26|16.52|18.21|16.48|0
1635959100000|2021-11-03 17:05:00|18.25|16.51|18.25|16.51|18.27|16.53|18.24|16.5|0
1635959400000|2021-11-03 17:10:00|18.24|16.5|18.1|16.38|18.25|16.51|18.09|16.37|0
1635959700000|2021-11-03 17:15:00|18.09|16.37|18.12|16.4|18.17|16.44|18.09|16.37|0
1635960000000|2021-11-03 17:20:00|18.13|16.41|18.11|16.39|18.13|16.41|18.09|16.37|0
1635960300000|2021-11-03 17:25:00|18.1|16.38|18.08|16.36|18.11|16.39|18.08|16.36|0
1635960600000|2021-11-03 17:30:00|18.09|16.37|18.03|16.32|18.09|16.37|18.03|16.32|0
1635960900000|2021-11-03 17:35:00|18.04|16.33|18.04|16.33|18.08|16.35|18.03|16.32|0
1635961200000|2021-11-03 17:40:00|18.03|16.32|18.04|16.32|18.05|16.33|18.02|16.31|0
1635961500000|2021-11-03 17:45:00|18.05|16.33|18.13|16.4|18.21|16.48|18.05|16.33|0
1635961800000|2021-11-03 17:50:00|18.14|16.41|18.14|16.41|18.17|16.44|18.13|16.4|0
1635962100000|2021-11-03 17:55:00|18.15|16.42|18.14|16.42|18.16|16.43|18.09|16.37|0
1635962400000|2021-11-03 18:00:00|18.13|16.4|17.57|15.9|18.19|16.46|17.48|15.81|0
1635962700000|2021-11-03 18:05:00|17.51|15.84|17.65|15.97|17.78|16.08|17.5|15.83|0
1635963000000|2021-11-03 18:10:00|17.67|15.99|17.84|16.14|17.88|16.18|17.67|15.99|0
1635963300000|2021-11-03 18:15:00|17.82|16.12|17.64|15.96|17.9|16.19|17.63|15.95|0
1635963600000|2021-11-03 18:20:00|17.63|15.95|17.54|15.87|17.7|16.02|17.53|15.86|0
1635963900000|2021-11-03 18:25:00|17.55|15.88|17.62|15.94|17.64|15.96|17.52|15.85|0
1635964200000|2021-11-03 18:30:00|17.61|15.93|17.6|15.92|17.73|16.04|17.53|15.86|0
1635964500000|2021-11-03 18:35:00|17.58|15.91|17.55|15.88|17.66|15.98|17.49|15.83|0
1635964800000|2021-11-03 18:40:00|17.56|15.89|17.38|15.72|17.61|15.94|17.35|15.7|0
1635965100000|2021-11-03 18:45:00|17.37|15.71|17.04|15.41|17.38|15.72|17.04|15.41|0
1635965400000|2021-11-03 18:50:00|17.05|15.42|16.95|15.33|17.12|15.49|16.9|15.29|0
1635965700000|2021-11-03 18:55:00|16.94|15.32|17.1|15.47|18.03|16.31|16.79|15.19|0
1635966000000|2021-11-03 19:00:00|17.09|15.46|17.04|15.42|17.17|15.53|17|15.38|0
1635966300000|2021-11-03 19:05:00|17.06|15.44|16.94|15.33|17.07|15.45|16.93|15.32|0
1635966600000|2021-11-03 19:10:00|16.96|15.35|16.95|15.34|17.01|15.39|16.9|15.29|0
1635966900000|2021-11-03 19:15:00|16.94|15.33|17.02|15.4|17.03|15.41|16.92|15.31|0
1635967200000|2021-11-03 19:20:00|17.01|15.39|16.97|15.35|17.08|15.45|16.96|15.35|0
1635967500000|2021-11-03 19:25:00|16.96|15.36|16.97|15.35|17.06|15.44|16.95|15.34|0
1635967800000|2021-11-03 19:30:00|16.96|15.34|16.93|15.32|17|15.38|16.89|15.28|0
1635968100000|2021-11-03 19:35:00|16.94|15.33|16.94|15.32|17|15.38|16.93|15.32|0
1635968400000|2021-11-03 19:40:00|16.96|15.34|16.77|15.17|16.96|15.34|16.77|15.17|0
1635968700000|2021-11-03 19:45:00|16.78|15.18|16.63|15.05|16.79|15.19|16.63|15.05|0
1635969000000|2021-11-03 19:50:00|16.65|15.07|16.72|15.13|16.82|15.21|16.65|15.07|0
1635969300000|2021-11-03 19:55:00|16.75|15.15|16.77|15.17|16.8|15.2|16.65|15.06|0
1635969600000|2021-11-03 20:00:00|16.76|15.16|16.84|15.24|16.87|15.27|16.76|15.16|0
1635969900000|2021-11-03 20:05:00|16.83|15.23|16.81|15.21|16.83|15.23|16.76|15.17|0
1635970200000|2021-11-03 20:10:00|16.8|15.2|16.79|15.19|16.84|15.24|16.77|15.18|0
1635970500000|2021-11-03 20:15:00|16.8|15.2|16.81|15.21|16.82|15.22|16.79|15.19|0
1635970800000|2021-11-03 20:20:00|16.82|15.22|16.78|15.18|16.82|15.22|16.78|15.18|0
1635971100000|2021-11-03 20:25:00|16.79|15.19|16.8|15.2|16.81|15.21|16.78|15.18|0
1635971400000|2021-11-03 20:30:00|16.81|15.21|16.83|15.22|16.83|15.22|16.8|15.2|0
1635971700000|2021-11-03 20:35:00|16.84|15.23|16.83|15.22|16.84|15.23|16.82|15.22|0
1635972000000|2021-11-03 20:40:00|16.82|15.21|16.82|15.21|16.82|15.21|16.81|15.21|0
1635972300000|2021-11-03 20:45:00|16.83|15.22|16.81|15.21|16.83|15.23|16.81|15.21|0
1635972600000|2021-11-03 20:50:00|16.8|15.2|16.76|15.17|16.8|15.2|16.76|15.17|0
1635972900000|2021-11-03 20:55:00|16.77|15.18|16.77|15.17|16.78|15.18|16.76|15.16|0
1635973200000|2021-11-03 21:00:00|16.76|15.16|16.75|15.16|16.76|15.16|16.74|15.15|0
1635973500000|2021-11-03 21:05:00|16.74|15.15|16.73|15.14|16.75|15.15|16.73|15.13|0
1635973800000|2021-11-03 21:10:00|16.74|15.13|16.73|15.14|16.74|15.14|16.73|15.13|0
1635974100000|2021-11-03 21:15:00|16.74|15.15|16.74|15.14|16.74|15.15|16.73|15.14|0
1635974400000|2021-11-03 21:20:00|16.73|15.13|16.72|15.13|16.74|15.13|16.72|15.13|0
1635974700000|2021-11-03 21:25:00|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1635975000000|2021-11-03 21:30:00||15.13||15.14||15.14||15.13|0
1635975300000|2021-11-03 21:35:00||15.13||15.13||15.13||15.13|0
1635975600000|2021-11-03 21:40:00|16.72|15.14|16.72|15.13|16.72|15.14|16.71|15.12|0
1635975900000|2021-11-03 21:45:00|16.71|15.12|16.73|15.13|16.73|15.13|16.71|15.12|0
1635976500000|2021-11-03 21:55:00|16.72|15.14|16.73|15.13|16.73|15.14|16.72|15.13|0
1635976800000|2021-11-03 22:00:00|16.75|15.15|16.7|15.11|16.76|15.16|16.68|15.09|0
1635977100000|2021-11-03 22:05:00|16.68|15.09|16.65|15.06|16.7|15.11|16.65|15.06|0
1635977400000|2021-11-03 22:10:00|16.66|15.07|16.64|15.05|16.67|15.08|16.62|15.04|0
1635977700000|2021-11-03 22:15:00|16.63|15.04|16.62|15.04|16.64|15.05|16.59|15.01|0
1635978000000|2021-11-03 22:20:00|16.63|15.03|16.64|15.05|16.64|15.05|16.61|15.03|0
1635978300000|2021-11-03 22:25:00|16.65|15.06|16.65|15.06|16.65|15.06|16.63|15.04|0
1635978600000|2021-11-03 22:30:00|16.64|15.05|16.63|15.04|16.65|15.06|16.61|15.03|0
1635978900000|2021-11-03 22:35:00|16.64|15.05|16.65|15.07|16.65|15.07|16.64|15.04|0
1635979200000|2021-11-03 22:40:00|16.64|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1635979500000|2021-11-03 22:45:00|16.6|15.02|16.57|15|16.61|15.03|16.57|15|0
1635979800000|2021-11-03 22:50:00|16.58|14.99|16.58|15|16.6|15.02|16.57|14.99|0
1635980100000|2021-11-03 22:55:00|16.59|15.01|16.59|15.01|16.59|15.01|16.57|14.99|0
1635980400000|2021-11-03 23:00:00|16.58|15|16.55|14.97|16.59|15.01|16.51|14.94|0
1635980700000|2021-11-03 23:05:00|16.54|14.96|16.42|14.86|16.55|14.97|16.41|14.84|0
1635981000000|2021-11-03 23:10:00|16.43|14.87|16.52|14.95|16.54|14.96|16.42|14.86|0
1635981300000|2021-11-03 23:15:00|16.53|14.96|16.51|14.94|16.54|14.96|16.5|14.93|0
1635981600000|2021-11-03 23:20:00|16.5|14.93|16.52|14.94|16.54|14.96|16.49|14.92|0
1635981900000|2021-11-03 23:25:00|16.53|14.95|16.51|14.93|16.53|14.95|16.49|14.92|0
1635982200000|2021-11-03 23:30:00|16.5|14.94|16.52|14.94|16.55|14.97|16.5|14.93|0
1635982500000|2021-11-03 23:35:00|16.51|14.93|16.5|14.93|16.53|14.96|16.5|14.93|0
1635982800000|2021-11-03 23:40:00|16.52|14.95|16.51|14.94|16.52|14.95|16.49|14.92|0
1635983100000|2021-11-03 23:45:00|16.5|14.93|16.46|14.9|16.5|14.93|16.45|14.89|0
1635983400000|2021-11-03 23:50:00|16.45|14.89|16.46|14.89|16.48|14.91|16.44|14.88|0
1635983700000|2021-11-03 23:55:00|16.47|14.9|16.43|14.87|16.48|14.91|16.42|14.86|0
1635984000000|2021-11-04 00:00:00|16.44|14.88|16.53|14.95|16.54|14.96|16.44|14.88|0
1635984300000|2021-11-04 00:05:00|16.52|14.94|16.53|14.95|16.55|14.97|16.51|14.94|0
1635984600000|2021-11-04 00:10:00|16.52|14.94|16.56|14.98|16.56|14.98|16.51|14.94|0
1635984900000|2021-11-04 00:15:00|16.55|14.99|16.56|14.99|16.57|15|16.54|14.96|0
1635985200000|2021-11-04 00:20:00|16.55|14.98|16.53|14.96|16.55|14.98|16.52|14.95|0
1635985500000|2021-11-04 00:25:00|16.54|14.95|16.56|14.98|16.57|14.99|16.52|14.95|0
1635985800000|2021-11-04 00:30:00|16.55|14.99|16.56|14.98|16.57|14.99|16.54|14.97|0
1635986100000|2021-11-04 00:35:00|16.57|14.99|16.61|15.03|16.62|15.04|16.57|14.99|0
1635986400000|2021-11-04 00:40:00|16.62|15.04|16.63|15.04|16.64|15.05|16.61|15.03|0
1635986700000|2021-11-04 00:45:00|16.64|15.05|16.61|15.02|16.65|15.06|16.61|15.02|0
1635987000000|2021-11-04 00:50:00|16.62|15.03|16.59|15.01|16.62|15.03|16.59|15.01|0
1635987300000|2021-11-04 00:55:00|16.58|15.02|16.6|15.02|16.61|15.03|16.58|15.01|0
1635987600000|2021-11-04 01:00:00|16.64|15.06|16.67|15.08|16.67|15.08|16.62|15.04|0
1635987900000|2021-11-04 01:05:00|16.66|15.07|16.65|15.06|16.67|15.08|16.65|15.06|0
1635988200000|2021-11-04 01:10:00|16.66|15.07|16.67|15.08|16.68|15.09|16.65|15.06|0
1635988500000|2021-11-04 01:15:00|16.66|15.07|16.67|15.08|16.68|15.09|16.66|15.07|0
1635988800000|2021-11-04 01:20:00|16.68|15.09|16.65|15.06|16.69|15.1|16.65|15.06|0
1635989100000|2021-11-04 01:25:00|16.64|15.05|16.62|15.03|16.64|15.05|16.61|15.03|0
1635989400000|2021-11-04 01:30:00|16.61|15.04|16.65|15.07|16.67|15.09|16.61|15.04|0
1635989700000|2021-11-04 01:35:00|16.64|15.06|16.68|15.09|16.7|15.11|16.63|15.05|0
1635990000000|2021-11-04 01:40:00|16.67|15.08|16.66|15.08|16.68|15.09|16.66|15.08|0
1635990300000|2021-11-04 01:45:00|16.67|15.07|16.69|15.1|16.7|15.11|16.64|15.06|0
1635990600000|2021-11-04 01:50:00|16.68|15.09|16.72|15.13|16.72|15.13|16.67|15.08|0
1635990900000|2021-11-04 01:55:00|16.71|15.12|16.71|15.12|16.74|15.14|16.7|15.11|0
1635991200000|2021-11-04 02:00:00|16.72|15.13|16.69|15.1|16.72|15.13|16.68|15.09|0
1635991500000|2021-11-04 02:05:00|16.7|15.11|16.67|15.08|16.7|15.11|16.66|15.07|0
1635991800000|2021-11-04 02:10:00|16.66|15.07|16.65|15.06|16.67|15.08|16.65|15.06|0
1635992100000|2021-11-04 02:15:00|16.64|15.05|16.63|15.05|16.65|15.07|16.63|15.04|0
1635992400000|2021-11-04 02:20:00|16.62|15.04|16.61|15.03|16.64|15.06|16.61|15.03|0
1635992700000|2021-11-04 02:25:00|16.62|15.04|16.62|15.04|16.63|15.05|16.62|15.04|0
1635993000000|2021-11-04 02:30:00|16.63|15.05|16.61|15.03|16.63|15.05|16.61|15.03|0
1635993300000|2021-11-04 02:35:00|16.62|15.04|16.61|15.03|16.62|15.04|16.6|15.02|0
1635993600000|2021-11-04 02:40:00|16.6|15.02|16.6|15.02|16.61|15.03|16.59|15.01|0
1635993900000|2021-11-04 02:45:00|16.59|15.01|16.6|15.02|16.6|15.02|16.59|15.01|0
1635994200000|2021-11-04 02:50:00|16.61|15.03|16.59|15.01|16.61|15.03|16.59|15.01|0
1635994500000|2021-11-04 02:55:00|16.6|15.02|16.6|15.02|16.61|15.03|16.59|15.01|0
1635994800000|2021-11-04 03:00:00|16.61|15.03|16.62|15.03|16.63|15.04|16.6|15.02|0
1635995100000|2021-11-04 03:05:00|16.61|15.02|16.6|15.02|16.62|15.03|16.6|15.02|0
1635995400000|2021-11-04 03:10:00|16.61|15.03|16.6|15.02|16.61|15.03|16.59|15.01|0
1635995700000|2021-11-04 03:15:00|16.61|15.03|16.59|15.01|16.61|15.03|16.59|15.01|0
1635996000000|2021-11-04 03:20:00|16.6|15.02|16.59|15.01|16.6|15.02|16.58|15|0
1635996300000|2021-11-04 03:25:00|16.6|15.02|16.61|15.03|16.61|15.03|16.59|15.01|0
1635996600000|2021-11-04 03:30:00|16.62|15.04|16.66|15.07|16.67|15.08|16.61|15.03|0
1635996900000|2021-11-04 03:35:00|16.65|15.06|16.64|15.05|16.66|15.07|16.62|15.04|0
1635997200000|2021-11-04 03:40:00|16.65|15.06|16.64|15.05|16.65|15.06|16.64|15.05|0
1635997500000|2021-11-04 03:45:00|16.65|15.06|16.66|15.08|16.66|15.08|16.65|15.06|0
1635997800000|2021-11-04 03:50:00|16.68|15.09|16.68|15.09|16.68|15.09|16.67|15.09|0
1635998100000|2021-11-04 03:55:00|16.67|15.08|16.67|15.08|16.68|15.09|16.67|15.08|0
1635998400000|2021-11-04 04:00:00|16.66|15.07|16.65|15.07|16.66|15.07|16.64|15.06|0
1635998700000|2021-11-04 04:05:00|16.64|15.06|16.64|15.06|16.65|15.06|16.63|15.05|0
1635999000000|2021-11-04 04:10:00|16.63|15.05|16.61|15.03|16.64|15.06|16.6|15.02|0
1635999300000|2021-11-04 04:15:00|16.6|15.02|16.61|15.03|16.61|15.03|16.6|15.02|0
1635999600000|2021-11-04 04:20:00|16.6|15.02|16.62|15.03|16.62|15.04|16.6|15.02|0
1635999900000|2021-11-04 04:25:00|16.61|15.02|16.6|15.02|16.61|15.03|16.6|15.02|0
1636000200000|2021-11-04 04:30:00|16.58|15|16.59|15.01|16.59|15.01|16.57|14.99|0
1636000500000|2021-11-04 04:35:00|16.6|15.02|16.59|15.01|16.61|15.02|16.59|15.01|0
1636000800000|2021-11-04 04:40:00|16.6|15.02|16.59|15.01|16.61|15.03|16.59|15.01|0
1636001100000|2021-11-04 04:45:00|16.6|15.02|16.62|15.04|16.62|15.04|16.6|15.02|0
1636001400000|2021-11-04 04:50:00|16.63|15.05|16.62|15.04|16.63|15.05|16.62|15.04|0
1636001700000|2021-11-04 04:55:00|16.61|15.03|16.61|15.03|16.62|15.04|16.61|15.03|0
1636002000000|2021-11-04 05:00:00|16.62|15.04|16.59|15.01|16.62|15.04|16.58|15|0
1636002300000|2021-11-04 05:05:00|16.58|15|16.62|15.03|16.62|15.03|16.58|15|0
1636002600000|2021-11-04 05:10:00|16.63|15.04|16.65|15.06|16.65|15.06|16.62|15.03|0
1636002900000|2021-11-04 05:15:00|16.64|15.05|16.62|15.04|16.65|15.06|16.62|15.04|0
1636003200000|2021-11-04 05:20:00|16.61|15.03|16.61|15.03|16.61|15.04|16.6|15.02|0
1636003500000|2021-11-04 05:25:00|16.6|15.02|16.62|15.04|16.62|15.04|16.59|15.01|0
1636003800000|2021-11-04 05:30:00|16.61|15.03|16.62|15.04|16.63|15.05|16.6|15.02|0
1636004100000|2021-11-04 05:35:00|16.63|15.05|16.64|15.06|16.65|15.06|16.63|15.05|0
1636004400000|2021-11-04 05:40:00|16.63|15.05|16.6|15.02|16.63|15.05|16.58|15|0
1636004700000|2021-11-04 05:45:00|16.59|15.01|16.61|15.03|16.61|15.03|16.59|15.01|0
1636005000000|2021-11-04 05:50:00|16.6|15.02|16.66|15.07|16.66|15.07|16.6|15.02|0
1636005300000|2021-11-04 05:55:00|16.65|15.06|16.66|15.07|16.67|15.08|16.65|15.06|0
1636005600000|2021-11-04 06:00:00|16.65|15.06|16.64|15.06|16.67|15.09|16.64|15.06|0
1636005900000|2021-11-04 06:05:00|16.63|15.05|16.62|15.04|16.63|15.05|16.58|15.01|0
1636006200000|2021-11-04 06:10:00|16.63|15.05|16.65|15.07|16.68|15.09|16.62|15.04|0
1636006500000|2021-11-04 06:15:00|16.64|15.06|16.61|15.03|16.66|15.07|16.6|15.02|0
1636006800000|2021-11-04 06:20:00|16.63|15.05|16.62|15.04|16.65|15.06|16.62|15.04|0
1636007100000|2021-11-04 06:25:00|16.61|15.03|16.52|14.95|16.61|15.03|16.51|14.94|0
1636007400000|2021-11-04 06:30:00|16.53|14.96|16.54|14.97|16.55|14.97|16.53|14.95|0
1636007700000|2021-11-04 06:35:00|16.55|14.98|16.54|14.96|16.56|14.98|16.54|14.96|0
1636008000000|2021-11-04 06:40:00|16.55|14.97|16.56|14.98|16.58|15|16.55|14.97|0
1636008300000|2021-11-04 06:45:00|16.57|14.99|16.55|14.97|16.57|14.99|16.54|14.96|0
1636008600000|2021-11-04 06:50:00|16.56|14.98|16.53|14.95|16.56|14.98|16.52|14.94|0
1636008900000|2021-11-04 06:55:00|16.54|14.96|16.66|15.08|16.68|15.09|16.54|14.96|0
1636009200000|2021-11-04 07:00:00|16.67|15.09|16.65|15.07|16.68|15.1|16.64|15.06|0
1636009500000|2021-11-04 07:05:00|16.64|15.06|16.64|15.06|16.66|15.07|16.63|15.05|0
1636009800000|2021-11-04 07:10:00|16.65|15.07|16.61|15.03|16.65|15.07|16.6|15.02|0
1636010100000|2021-11-04 07:15:00|16.6|15.02|16.61|15.03|16.61|15.03|16.6|15.02|0
1636010400000|2021-11-04 07:20:00|16.6|15.02|16.63|15.05|16.63|15.05|16.59|15.01|0
1636010700000|2021-11-04 07:25:00|16.62|15.04|16.6|15.02|16.62|15.04|16.6|15.02|0
1636011000000|2021-11-04 07:30:00|16.59|15.01|16.09|14.56|17|15.38|16.08|14.55|0
1636011300000|2021-11-04 07:35:00|16.08|14.55|17.52|15.85|17.54|15.87|16.08|14.55|0
1636011600000|2021-11-04 07:40:00|17.51|15.84|17.49|15.83|17.52|15.85|17.47|15.8|0
1636011900000|2021-11-04 07:45:00|17.48|15.82|17.48|15.82|17.5|15.84|17.47|15.81|0
1636012200000|2021-11-04 07:50:00|17.47|15.81|17.46|15.8|17.48|15.82|17.45|15.79|0
1636012500000|2021-11-04 07:55:00|17.47|15.81|17.5|15.83|17.51|15.84|17.46|15.8|0
1636012800000|2021-11-04 08:00:00|17.51|15.84|17.42|15.76|17.51|15.84|17.42|15.76|0
1636013100000|2021-11-04 08:05:00|17.43|15.77|17.39|15.73|17.43|15.77|17.36|15.71|0
1636013400000|2021-11-04 08:10:00|17.4|15.74|17.34|15.69|17.42|15.76|17.34|15.69|0
1636013700000|2021-11-04 08:15:00|17.35|15.7|17.29|15.64|17.39|15.73|17.28|15.63|0
1636014000000|2021-11-04 08:20:00|17.3|15.65|17.27|15.62|17.34|15.69|17.22|15.58|0
1636014300000|2021-11-04 08:25:00|17.26|15.61|17.38|15.73|17.38|15.73|17.25|15.6|0
1636014600000|2021-11-04 08:30:00|17.37|15.72|17.37|15.72|17.38|15.73|17.32|15.67|0
1636014900000|2021-11-04 08:35:00|17.38|15.73|17.38|15.73|17.42|15.76|17.37|15.72|0
1636015200000|2021-11-04 08:40:00|17.37|15.72|17.44|15.78|17.44|15.78|17.37|15.72|0
1636015500000|2021-11-04 08:45:00|17.45|15.79|17.45|15.79|17.47|15.81|17.44|15.78|0
1636015800000|2021-11-04 08:50:00|17.46|15.81|17.46|15.8|17.47|15.81|17.43|15.77|0
1636016100000|2021-11-04 08:55:00|17.45|15.79|17.46|15.8|17.48|15.81|17.45|15.79|0
1636016400000|2021-11-04 09:00:00|17.45|15.79|17.46|15.79|17.48|15.81|17.43|15.77|0
1636016700000|2021-11-04 09:05:00|17.45|15.78|17.46|15.79|17.46|15.79|17.43|15.77|0
1636017000000|2021-11-04 09:10:00|17.45|15.78|17.4|15.75|17.46|15.79|17.4|15.75|0
1636017300000|2021-11-04 09:15:00|17.41|15.76|17.41|15.75|17.42|15.76|17.4|15.75|0
1636017600000|2021-11-04 09:20:00|17.42|15.76|17.38|15.73|17.44|15.78|17.38|15.73|0
1636017900000|2021-11-04 09:25:00|17.37|15.72|17.39|15.73|17.4|15.74|17.37|15.72|0
1636018200000|2021-11-04 09:30:00|17.4|15.74|17.43|15.77|17.44|15.77|17.4|15.74|0
1636018500000|2021-11-04 09:35:00|17.44|15.78|17.46|15.8|17.46|15.8|17.43|15.77|0
1636018800000|2021-11-04 09:40:00|17.47|15.81|17.47|15.81|17.49|15.82|17.47|15.8|0
1636019100000|2021-11-04 09:45:00|17.48|15.8|17.47|15.8|17.49|15.82|17.46|15.79|0
1636019400000|2021-11-04 09:50:00|17.48|15.81|17.45|15.78|17.48|15.81|17.44|15.78|0
1636019700000|2021-11-04 09:55:00|17.44|15.77|17.43|15.77|17.45|15.78|17.4|15.75|0
1636020000000|2021-11-04 10:00:00|17.46|15.8|17.43|15.77|17.47|15.81|17.43|15.77|0
1636020300000|2021-11-04 10:05:00|17.42|15.76|17.45|15.79|17.48|15.82|17.41|15.75|0
1636020600000|2021-11-04 10:10:00|17.46|15.8|17.45|15.79|17.46|15.8|17.45|15.79|0
1636020900000|2021-11-04 10:15:00|17.44|15.78|17.45|15.79|17.45|15.79|17.42|15.76|0
1636021200000|2021-11-04 10:20:00|17.46|15.8|17.44|15.78|17.48|15.81|17.43|15.77|0
1636021500000|2021-11-04 10:25:00|17.43|15.77|17.42|15.76|17.44|15.78|17.42|15.76|0
1636021800000|2021-11-04 10:30:00|17.41|15.75|17.41|15.75|17.42|15.76|17.4|15.74|0
1636022100000|2021-11-04 10:35:00|17.42|15.76|17.38|15.72|17.42|15.76|17.38|15.72|0
1636022400000|2021-11-04 10:40:00|17.37|15.73|17.35|15.7|17.38|15.73|17.34|15.69|0
1636022700000|2021-11-04 10:45:00|17.36|15.71|17.36|15.71|17.37|15.72|17.36|15.71|0
1636023000000|2021-11-04 10:50:00|17.35|15.7|17.29|15.65|17.36|15.71|17.28|15.64|0
1636023300000|2021-11-04 10:55:00|17.3|15.66|17.31|15.66|17.32|15.67|17.3|15.66|0
1636023600000|2021-11-04 11:00:00|17.3|15.65|17.31|15.66|17.32|15.67|17.29|15.64|0
1636023900000|2021-11-04 11:05:00|17.3|15.65|17.3|15.65|17.32|15.67|17.29|15.64|0
1636024200000|2021-11-04 11:10:00|17.29|15.64|17.31|15.66|17.31|15.66|17.29|15.64|0
1636024500000|2021-11-04 11:15:00|17.3|15.65|17.32|15.67|17.33|15.68|17.3|15.65|0
1636024800000|2021-11-04 11:20:00|17.33|15.68|17.3|15.65|17.33|15.68|17.3|15.65|0
1636025100000|2021-11-04 11:25:00|17.31|15.66|17.29|15.65|17.32|15.67|17.29|15.65|0
1636025400000|2021-11-04 11:30:00|17.3|15.66|17.26|15.62|17.3|15.66|17.26|15.62|0
1636025700000|2021-11-04 11:35:00|17.27|15.63|17.33|15.68|17.37|15.72|17.26|15.62|0
1636026000000|2021-11-04 11:40:00|17.32|15.67|17.36|15.71|17.37|15.72|17.31|15.66|0
1636026300000|2021-11-04 11:45:00|17.35|15.7|17.35|15.7|17.38|15.73|17.35|15.7|0
1636026600000|2021-11-04 11:50:00|17.36|15.71|17.36|15.71|17.36|15.71|17.35|15.7|0
1636026900000|2021-11-04 11:55:00|17.35|15.7|17.37|15.71|17.39|15.73|17.33|15.68|0
1636027200000|2021-11-04 12:00:00|17.36|15.7|17.28|15.63|17.36|15.7|17.24|15.6|0
1636027500000|2021-11-04 12:05:00|17.27|15.62|17.23|15.58|17.29|15.64|17.23|15.58|0
1636027800000|2021-11-04 12:10:00|17.22|15.57|17.23|15.59|17.24|15.6|17.18|15.54|0
1636028100000|2021-11-04 12:15:00|17.21|15.58|17.21|15.57|17.25|15.61|17.2|15.57|0
1636028400000|2021-11-04 12:20:00|17.22|15.58|17.26|15.62|17.27|15.63|17.21|15.57|0
1636028700000|2021-11-04 12:25:00|17.25|15.61|17.29|15.64|17.3|15.65|17.24|15.6|0
1636029000000|2021-11-04 12:30:00|17.28|15.63|17.31|15.66|17.34|15.69|17.28|15.63|0
1636029300000|2021-11-04 12:35:00|17.32|15.67|17.31|15.66|17.33|15.68|17.29|15.64|0
1636029600000|2021-11-04 12:40:00|17.3|15.65|17.39|15.73|17.41|15.75|17.3|15.65|0
1636029900000|2021-11-04 12:45:00|17.4|15.74|17.34|15.68|17.4|15.74|17.33|15.68|0
1636030200000|2021-11-04 12:50:00|17.33|15.67|17.33|15.68|17.35|15.69|17.31|15.66|0
1636030500000|2021-11-04 12:55:00|17.34|15.69|17.31|15.66|17.34|15.69|17.3|15.66|0
1636030800000|2021-11-04 13:00:00|17.3|15.65|17.28|15.64|17.31|15.66|17.28|15.64|0
1636031100000|2021-11-04 13:05:00|17.29|15.65|17.23|15.59|17.29|15.65|17.23|15.59|0
1636031400000|2021-11-04 13:10:00|17.22|15.58|17.23|15.59|17.25|15.61|17.2|15.56|0
1636031700000|2021-11-04 13:15:00|17.24|15.6|17.28|15.63|17.28|15.63|17.22|15.58|0
1636032000000|2021-11-04 13:20:00|17.27|15.62|17.29|15.64|17.3|15.65|17.24|15.6|0
1636032300000|2021-11-04 13:25:00|17.3|15.65|17.31|15.66|17.35|15.69|17.28|15.63|0
1636032600000|2021-11-04 13:30:00|17.32|15.67|17.41|15.75|17.44|15.78|17.28|15.63|0
1636032900000|2021-11-04 13:35:00|17.45|15.78|17.32|15.67|17.45|15.78|17.3|15.65|0
1636033200000|2021-11-04 13:40:00|17.34|15.69|17.18|15.55|17.35|15.7|17.16|15.53|0
1636033500000|2021-11-04 13:45:00|17.19|15.56|17.11|15.48|17.21|15.57|17.11|15.48|0
1636033800000|2021-11-04 13:50:00|17.13|15.5|16.95|15.33|17.15|15.52|16.93|15.31|0
1636034100000|2021-11-04 13:55:00|16.94|15.32|17.43|15.77|17.43|15.77|16.85|15.24|0
1636034400000|2021-11-04 14:00:00|17.4|15.74|17.37|15.72|17.47|15.81|17.33|15.68|0
1636034700000|2021-11-04 14:05:00|17.38|15.73|17.41|15.75|17.43|15.77|17.34|15.69|0
1636035000000|2021-11-04 14:10:00|17.42|15.76|17.23|15.59|17.42|15.76|17.23|15.59|0
1636035300000|2021-11-04 14:15:00|17.22|15.58|17.26|15.62|17.26|15.62|17.17|15.54|0
1636035600000|2021-11-04 14:20:00|17.25|15.61|17.28|15.64|17.3|15.65|17.22|15.58|0
1636035900000|2021-11-04 14:25:00|17.29|15.63|17.3|15.65|17.34|15.69|17.26|15.62|0
1636036200000|2021-11-04 14:30:00|17.29|15.64|17.21|15.57|17.29|15.64|17.18|15.54|0
1636036500000|2021-11-04 14:35:00|17.2|15.56|17.2|15.56|17.25|15.61|17.19|15.55|0
1636036800000|2021-11-04 14:40:00|17.21|15.57|17.49|15.82|17.5|15.83|17.19|15.55|0
1636037100000|2021-11-04 14:45:00|17.47|15.81|16.88|15.27|17.49|15.82|16.87|15.26|0
1636037400000|2021-11-04 14:50:00|16.89|15.28|17.02|15.4|17.03|15.41|16.88|15.27|0
1636037700000|2021-11-04 14:55:00|17.01|15.39|17.06|15.44|17.08|15.45|16.82|15.22|0
1636038000000|2021-11-04 15:00:00|17.07|15.45|17.19|15.55|17.21|15.57|17.07|15.45|0
1636038300000|2021-11-04 15:05:00|17.18|15.54|17.2|15.56|17.22|15.58|17.14|15.51|0
1636038600000|2021-11-04 15:10:00|17.19|15.55|17.21|15.58|17.21|15.58|17.08|15.45|0
1636038900000|2021-11-04 15:15:00|17.2|15.57|17.23|15.59|17.31|15.66|17.2|15.57|0
1636039200000|2021-11-04 15:20:00|17.24|15.6|17.54|15.87|17.54|15.87|17.23|15.59|0
1636039500000|2021-11-04 15:25:00|17.53|15.86|17.52|15.85|17.54|15.87|17.47|15.81|0
1636039800000|2021-11-04 15:30:00|17.53|15.86|17.43|15.77|17.57|15.9|17.37|15.72|0
1636040100000|2021-11-04 15:35:00|17.44|15.78|17.4|15.74|17.49|15.82|17.37|15.72|0
1636040400000|2021-11-04 15:40:00|17.39|15.73|17.36|15.7|17.46|15.8|17.35|15.7|0
1636040700000|2021-11-04 15:45:00|17.35|15.69|17.47|15.8|17.47|15.8|17.32|15.67|0
1636041000000|2021-11-04 15:50:00|17.48|15.81|17.36|15.71|17.52|15.85|17.36|15.71|0
1636041300000|2021-11-04 15:55:00|17.35|15.7|17.16|15.52|17.35|15.7|17.15|15.51|0
1636041600000|2021-11-04 16:00:00|17.15|15.51|17.13|15.5|17.18|15.55|17.11|15.48|0
1636041900000|2021-11-04 16:05:00|17.12|15.49|17.1|15.48|17.13|15.5|17.09|15.47|0
1636042200000|2021-11-04 16:10:00|17.09|15.47|17.06|15.44|17.12|15.49|17.04|15.42|0
1636042500000|2021-11-04 16:15:00|17.05|15.43|17.11|15.48|17.17|15.54|17.04|15.42|0
1636042800000|2021-11-04 16:20:00|17.12|15.49|17.28|15.63|17.28|15.63|17.11|15.48|0
1636043100000|2021-11-04 16:25:00|17.29|15.64|17.52|15.85|17.6|15.92|17.27|15.62|0
1636043400000|2021-11-04 16:30:00|17.53|15.86|17.44|15.78|17.73|16.04|17.44|15.78|0
1636043700000|2021-11-04 16:35:00|17.45|15.79|17.51|15.84|17.56|15.89|17.42|15.76|0
1636044000000|2021-11-04 16:40:00|17.52|15.85|17.49|15.83|17.54|15.87|17.49|15.83|0
1636044300000|2021-11-04 16:45:00|17.5|15.82|17.5|15.83|17.57|15.9|17.47|15.81|0
1636044600000|2021-11-04 16:50:00|17.51|15.84|17.51|15.84|17.56|15.89|17.47|15.81|0
1636044900000|2021-11-04 16:55:00|17.52|15.85|17.53|15.86|17.54|15.87|17.48|15.81|0
1636045200000|2021-11-04 17:00:00|17.51|15.84|17.89|16.19|17.93|16.22|17.51|15.84|0
1636045500000|2021-11-04 17:05:00|17.91|16.2|17.8|16.11|17.93|16.22|17.8|16.11|0
1636045800000|2021-11-04 17:10:00|17.79|16.1|17.73|16.04|17.81|16.12|17.71|16.02|0
1636046100000|2021-11-04 17:15:00|17.74|16.05|17.73|16.04|17.79|16.1|17.73|16.04|0
1636046400000|2021-11-04 17:20:00|17.72|16.03|17.73|16.04|17.81|16.11|17.7|16.01|0
1636046700000|2021-11-04 17:25:00|17.75|16.06|17.69|16|17.77|16.08|17.69|16|0
1636047000000|2021-11-04 17:30:00|17.7|16.01|17.77|16.07|17.78|16.08|17.65|15.97|0
1636047300000|2021-11-04 17:35:00|17.76|16.09|17.7|16.02|17.81|16.11|17.69|16.01|0
1636047600000|2021-11-04 17:40:00|17.71|16.03|17.61|15.94|17.71|16.03|17.61|15.94|0
1636047900000|2021-11-04 17:45:00|17.62|15.95|17.65|15.97|17.66|15.98|17.57|15.9|0
1636048200000|2021-11-04 17:50:00|17.64|15.96|17.63|15.95|17.68|16|17.62|15.94|0
1636048500000|2021-11-04 17:55:00|17.62|15.94|17.6|15.92|17.62|15.94|17.56|15.89|0
1636048800000|2021-11-04 18:00:00|17.59|15.91|17.87|16.17|17.87|16.17|17.58|15.91|0
1636049100000|2021-11-04 18:05:00|17.86|16.16|17.69|16|17.88|16.18|17.68|15.99|0
1636049400000|2021-11-04 18:10:00|17.7|16.01|17.67|15.98|17.72|16.03|17.67|15.98|0
1636049700000|2021-11-04 18:15:00|17.68|15.99|17.72|16.03|17.81|16.11|17.67|15.98|0
1636050000000|2021-11-04 18:20:00|17.71|16.02|17.64|15.96|17.74|16.05|17.64|15.96|0
1636050300000|2021-11-04 18:25:00|17.65|15.97|17.69|16|17.71|16.03|17.62|15.95|0
1636050600000|2021-11-04 18:30:00|17.68|15.99|17.7|16.02|17.75|16.06|17.66|15.98|0
1636050900000|2021-11-04 18:35:00|17.71|16.03|17.71|16.02|17.72|16.03|17.65|15.97|0
1636051200000|2021-11-04 18:40:00|17.7|16.01|17.65|15.97|17.7|16.01|17.64|15.96|0
1636051500000|2021-11-04 18:45:00|17.64|15.96|17.65|15.97|17.67|15.99|17.62|15.94|0
1636051800000|2021-11-04 18:50:00|17.64|15.96|17.69|16|17.69|16|17.6|15.92|0
1636052100000|2021-11-04 18:55:00|17.7|16.01|17.8|16.1|17.8|16.1|17.66|15.98|0
1636052400000|2021-11-04 19:00:00|17.79|16.09|17.81|16.11|17.86|16.16|17.73|16.04|0
1636052700000|2021-11-04 19:05:00|17.82|16.12|17.83|16.13|17.88|16.17|17.78|16.08|0
1636053000000|2021-11-04 19:10:00|17.81|16.11|17.73|16.04|17.82|16.12|17.71|16.03|0
1636053300000|2021-11-04 19:15:00|17.72|16.03|17.72|16.03|17.79|16.1|17.7|16.02|0
1636053600000|2021-11-04 19:20:00|17.73|16.04|17.68|16|17.73|16.04|17.63|15.95|0
1636053900000|2021-11-04 19:25:00|17.67|15.99|17.71|16.02|17.73|16.04|17.63|15.95|0
1636054200000|2021-11-04 19:30:00|17.7|16.01|17.62|15.94|17.7|16.01|17.61|15.93|0
1636054500000|2021-11-04 19:35:00|17.63|15.95|17.72|16.03|17.72|16.03|17.61|15.93|0
1636054800000|2021-11-04 19:40:00|17.71|16.02|17.52|15.85|17.82|16.12|17.5|15.83|0
1636055100000|2021-11-04 19:45:00|17.51|15.84|17.33|15.68|17.54|15.87|17.32|15.67|0
1636055400000|2021-11-04 19:50:00|17.3|15.65|17.22|15.58|17.36|15.71|17.22|15.58|0
1636055700000|2021-11-04 19:55:00|17.27|15.62|17.1|15.47|17.35|15.7|17.09|15.46|0
1636056000000|2021-11-04 20:00:00|17.07|15.45|17.31|15.66|17.5|15.84|17.07|15.45|0
1636056300000|2021-11-04 20:05:00|17.3|15.65|17.3|15.65|17.32|15.67|17.26|15.62|0
1636056600000|2021-11-04 20:10:00|17.29|15.64|17.24|15.6|17.31|15.66|17.23|15.59|0
1636056900000|2021-11-04 20:15:00|17.25|15.59|17.24|15.6|17.27|15.62|17.23|15.59|0
1636057200000|2021-11-04 20:20:00|17.25|15.59|17.23|15.59|17.25|15.6|17.22|15.58|0
1636057500000|2021-11-04 20:25:00|17.22|15.58|17.22|15.58|17.23|15.58|17.22|15.58|0
1636057800000|2021-11-04 20:30:00|17.21|15.57|17.13|15.49|17.21|15.57|17.13|15.49|0
1636058100000|2021-11-04 20:35:00|17.12|15.47|17.22|15.58|17.22|15.58|17.1|15.47|0
1636058400000|2021-11-04 20:40:00|17.21|15.57|17.22|15.58|17.23|15.59|17.21|15.57|0
1636058700000|2021-11-04 20:45:00|17.23|15.59|17.26|15.62|17.26|15.62|17.2|15.56|0
1636059000000|2021-11-04 20:50:00|17.25|15.61|17.23|15.59|17.27|15.62|17.23|15.59|0
1636059300000|2021-11-04 20:55:00|17.22|15.58|17.23|15.59|17.25|15.61|17.2|15.56|0
1636059600000|2021-11-04 21:00:00|17.22|15.58|17.24|15.59|17.24|15.59|17.22|15.58|0
1636059900000|2021-11-04 21:05:00|17.23|15.6|17.23|15.59|17.24|15.6|17.23|15.59|0
1636060200000|2021-11-04 21:10:00|17.24|15.58|17.21|15.57|17.24|15.58|17.21|15.57|0
1636060500000|2021-11-04 21:15:00|17.22|15.58|17.21|15.57|17.22|15.58|17.21|15.57|0
1636061700000|2021-11-04 21:35:00|17.2|15.56|17.2|15.56|17.21|15.57|17.2|15.56|0
1636062000000|2021-11-04 21:40:00|17.25|15.6|17.21|15.57|17.25|15.6|17.21|15.57|0
1636062300000|2021-11-04 21:45:00|17.22|15.58|17.21|15.57|17.22|15.58|17.21|15.57|0
1636062600000|2021-11-04 21:50:00|17.22|15.58|17.21|15.57|17.22|15.58|17.21|15.57|0
1636062900000|2021-11-04 21:55:00|17.22|15.58|17.23|15.59|17.23|15.59|17.21|15.57|0
1636063200000|2021-11-04 22:00:00|17.3|15.65|17.28|15.64|17.3|15.65|17.23|15.59|0
1636063500000|2021-11-04 22:05:00|17.29|15.65|17.28|15.64|17.29|15.65|17.27|15.63|0
1636063800000|2021-11-04 22:10:00|17.27|15.63|17.24|15.6|17.27|15.63|17.24|15.6|0
1636064100000|2021-11-04 22:15:00|17.25|15.62|17.2|15.56|17.26|15.62|17.2|15.56|0
1636064400000|2021-11-04 22:20:00|17.22|15.58|17.15|15.52|17.22|15.58|17.15|15.52|0
1636064700000|2021-11-04 22:25:00|17.14|15.51|17.13|15.5|17.14|15.51|17.09|15.46|0
1636065000000|2021-11-04 22:30:00|17.12|15.49|17.14|15.51|17.15|15.51|17.1|15.47|0
1636065300000|2021-11-04 22:35:00|17.13|15.5|17.14|15.5|17.14|15.5|17.1|15.47|0
1636065600000|2021-11-04 22:40:00|17.15|15.51|17.16|15.53|17.18|15.54|17.15|15.51|0
1636065900000|2021-11-04 22:45:00|17.15|15.52|17.11|15.48|17.16|15.53|17.11|15.48|0
1636066200000|2021-11-04 22:50:00|17.1|15.47|17.15|15.52|17.15|15.52|17.09|15.47|0
1636066500000|2021-11-04 22:55:00|17.14|15.51|17.12|15.49|17.14|15.51|17.11|15.48|0
1636066800000|2021-11-04 23:00:00|17.11|15.48|17.13|15.5|17.15|15.52|17.11|15.48|0
1636067100000|2021-11-04 23:05:00|17.14|15.51|17.1|15.47|17.14|15.51|17.1|15.47|0
1636067400000|2021-11-04 23:10:00|17.11|15.48|17.12|15.49|17.12|15.49|17.11|15.48|0
1636067700000|2021-11-04 23:15:00|17.13|15.5|17.14|15.51|17.15|15.51|17.13|15.5|0
1636068000000|2021-11-04 23:20:00|17.15|15.52|17.16|15.52|17.17|15.53|17.15|15.51|0
1636068300000|2021-11-04 23:25:00|17.15|15.51|17.17|15.54|17.17|15.54|17.15|15.51|0
1636068600000|2021-11-04 23:30:00|17.16|15.53|17.1|15.48|17.18|15.55|17.09|15.47|0
1636068900000|2021-11-04 23:35:00|17.09|15.47|17.13|15.5|17.14|15.51|17.09|15.47|0
1636069200000|2021-11-04 23:40:00|17.14|15.51|17.11|15.48|17.14|15.51|17.09|15.46|0
1636069500000|2021-11-04 23:45:00|17.09|15.46|17.09|15.46|17.1|15.47|17.08|15.45|0
1636069800000|2021-11-04 23:50:00|17.08|15.45|17.03|15.41|17.08|15.45|17.03|15.41|0
1636070100000|2021-11-04 23:55:00|17.01|15.39|17.03|15.41|17.05|15.43|17.01|15.39|0
1636070400000|2021-11-05 00:00:00|17.04|15.42|17.07|15.44|17.08|15.45|17.03|15.41|0
1636070700000|2021-11-05 00:05:00|17.06|15.43|17.09|15.46|17.12|15.49|17.05|15.43|0
1636071000000|2021-11-05 00:10:00|17.1|15.47|17.12|15.49|17.13|15.49|17.08|15.45|0
1636071300000|2021-11-05 00:15:00|17.11|15.48|17.08|15.46|17.11|15.48|17.07|15.44|0
1636071600000|2021-11-05 00:20:00|17.09|15.47|17.09|15.47|17.12|15.49|17.08|15.46|0
1636071900000|2021-11-05 00:25:00|17.1|15.48|17.15|15.52|17.17|15.54|17.1|15.48|0
1636072200000|2021-11-05 00:30:00|17.16|15.53|17.22|15.58|17.22|15.58|17.15|15.52|0
1636072500000|2021-11-05 00:35:00|17.21|15.57|17.22|15.58|17.24|15.6|17.21|15.57|0
1636072800000|2021-11-05 00:40:00|17.23|15.59|17.21|15.57|17.26|15.61|17.21|15.57|0
1636073100000|2021-11-05 00:45:00|17.22|15.58|17.21|15.57|17.24|15.59|17.2|15.56|0
1636073400000|2021-11-05 00:50:00|17.22|15.58|17.2|15.57|17.23|15.59|17.2|15.57|0
1636073700000|2021-11-05 00:55:00|17.19|15.56|17.18|15.55|17.2|15.57|17.17|15.54|0
1636074000000|2021-11-05 01:00:00|17.17|15.54|17.28|15.64|17.28|15.64|17.16|15.53|0
1636074300000|2021-11-05 01:05:00|17.27|15.63|17.22|15.58|17.28|15.64|17.21|15.57|0
1636074600000|2021-11-05 01:10:00|17.21|15.57|17.19|15.55|17.23|15.59|17.18|15.54|0
1636074900000|2021-11-05 01:15:00|17.18|15.54|17.17|15.53|17.18|15.54|17.13|15.5|0
1636075200000|2021-11-05 01:20:00|17.18|15.54|17.14|15.51|17.19|15.55|17.13|15.5|0
1636075500000|2021-11-05 01:25:00|17.13|15.5|17.18|15.54|17.2|15.56|17.13|15.5|0
1636075800000|2021-11-05 01:30:00|17.19|15.55|17.24|15.6|17.25|15.6|17.18|15.54|0
1636076100000|2021-11-05 01:35:00|17.23|15.59|17.29|15.65|17.31|15.66|17.21|15.57|0
1636076400000|2021-11-05 01:40:00|17.3|15.64|17.27|15.63|17.3|15.65|17.25|15.61|0
1636076700000|2021-11-05 01:45:00|17.26|15.62|17.23|15.59|17.27|15.63|17.21|15.57|0
1636077000000|2021-11-05 01:50:00|17.22|15.58|17.25|15.61|17.26|15.62|17.21|15.57|0
1636077300000|2021-11-05 01:55:00|17.26|15.62|17.28|15.63|17.3|15.65|17.26|15.62|0
1636077600000|2021-11-05 02:00:00|17.29|15.64|17.26|15.61|17.3|15.65|17.26|15.61|0
1636077900000|2021-11-05 02:05:00|17.25|15.6|17.22|15.58|17.25|15.6|17.2|15.56|0
1636078200000|2021-11-05 02:10:00|17.21|15.57|17.22|15.58|17.23|15.59|17.2|15.56|0
1636078500000|2021-11-05 02:15:00|17.21|15.57|17.22|15.58|17.24|15.6|17.21|15.57|0
1636078800000|2021-11-05 02:20:00|17.21|15.59|17.21|15.57|17.24|15.6|17.21|15.57|0
1636079100000|2021-11-05 02:25:00|17.2|15.56|17.16|15.53|17.2|15.56|17.16|15.53|0
1636079400000|2021-11-05 02:30:00|17.17|15.54|17.2|15.56|17.2|15.56|17.16|15.53|0
1636079700000|2021-11-05 02:35:00|17.19|15.55|17.19|15.55|17.2|15.56|17.18|15.54|0
1636080000000|2021-11-05 02:40:00|17.2|15.56|17.17|15.53|17.2|15.56|17.16|15.53|0
1636080300000|2021-11-05 02:45:00|17.18|15.54|17.15|15.52|17.19|15.55|17.12|15.49|0
1636080600000|2021-11-05 02:50:00|17.14|15.51|17.15|15.51|17.16|15.52|17.14|15.51|0
1636080900000|2021-11-05 02:55:00|17.16|15.52|17.17|15.53|17.17|15.53|17.14|15.51|0
1636081200000|2021-11-05 03:00:00|17.14|15.5|17.15|15.51|17.17|15.53|17.12|15.49|0
1636081500000|2021-11-05 03:05:00|17.16|15.52|17.14|15.51|17.16|15.52|17.13|15.5|0
1636081800000|2021-11-05 03:10:00|17.13|15.5|17.13|15.5|17.15|15.52|17.12|15.49|0
1636082100000|2021-11-05 03:15:00|17.14|15.51|17.13|15.5|17.14|15.51|17.12|15.49|0
1636082400000|2021-11-05 03:20:00|17.14|15.51|17.14|15.51|17.15|15.52|17.12|15.49|0
1636082700000|2021-11-05 03:25:00|17.13|15.5|17.14|15.51|17.14|15.51|17.12|15.49|0
1636083000000|2021-11-05 03:30:00|17.15|15.52|17.14|15.51|17.15|15.52|17.13|15.5|0
1636083300000|2021-11-05 03:35:00|17.15||17.14||17.15||17.14||0
1636083600000|2021-11-05 03:40:00|17.15|15.52|17.2|15.56|17.22|15.58|17.15|15.51|0
1636083900000|2021-11-05 03:45:00|17.21|15.57|17.16|15.52|17.21|15.57|17.16|15.52|0
1636084200000|2021-11-05 03:50:00|17.17|15.53|17.14|15.51|17.17|15.53|17.14|15.51|0
1636084500000|2021-11-05 03:55:00|17.13|15.5|17.13|15.5|17.13|15.5|17.12|15.49|0
1636084800000|2021-11-05 04:00:00|17.14|15.51|17.13|15.5|17.14|15.51|17.13|15.5|0
1636085100000|2021-11-05 04:05:00|17.12|15.49|17.1|15.47|17.13|15.5|17.1|15.47|0
1636085400000|2021-11-05 04:10:00|17.11|15.48|17.1|15.47|17.11|15.48|17.09|15.46|0
1636085700000|2021-11-05 04:15:00|17.09|15.46|17.11|15.48|17.11|15.48|17.09|15.46|0
1636086000000|2021-11-05 04:20:00|17.1|15.47|17.11|15.48|17.11|15.48|17.1|15.47|0
1636086300000|2021-11-05 04:25:00|17.12|15.49|17.11|15.48|17.12|15.49|17.11|15.48|0
1636086600000|2021-11-05 04:30:00|17.1|15.47|17.09|15.46|17.11|15.48|17.08|15.45|0
1636086900000|2021-11-05 04:35:00|17.08|15.45|17.07|15.44|17.1|15.47|17.06|15.43|0
1636087200000|2021-11-05 04:40:00|17.08|15.45|17.08|15.46|17.09|15.46|17.07|15.45|0
1636087500000|2021-11-05 04:45:00|17.07|15.45|17.08|15.46|17.08|15.46|17.07|15.45|0
1636087800000|2021-11-05 04:50:00|17.07|15.45|17.07|15.45|17.08|15.46|17.07|15.45|0
1636088100000|2021-11-05 04:55:00|17.06|15.44|17.07|15.45|17.08|15.45|17.06|15.44|0
1636088400000|2021-11-05 05:00:00|17.08|15.44|17.08|15.45|17.08|15.45|17.06|15.44|0
1636088700000|2021-11-05 05:05:00|17.09|15.46|17.09|15.46|17.11|15.48|17.07|15.44|0
1636089000000|2021-11-05 05:10:00|17.1|15.47|17.09|15.46|17.11|15.48|17.08|15.45|0
1636089300000|2021-11-05 05:15:00|17.1|15.47|17.09|15.46|17.1|15.47|17.08|15.45|0
1636089600000|2021-11-05 05:20:00|17.08|15.45|17.09|15.47|17.09|15.47|17.08|15.45|0
1636089900000|2021-11-05 05:25:00|17.08|15.46|17.07|15.45|17.09|15.47|17.06|15.44|0
1636090200000|2021-11-05 05:30:00|17.06|15.44|17.08|15.46|17.08|15.46|17.06|15.44|0
1636090500000|2021-11-05 05:35:00|17.07|15.45|17.06|15.44|17.08|15.46|17.06|15.44|0
1636090800000|2021-11-05 05:40:00|17.07|15.45|17.08|15.45|17.08|15.45|17.07|15.44|0
1636091100000|2021-11-05 05:45:00|17.09|15.46|17.09|15.46|17.1|15.47|17.09|15.45|0
1636091400000|2021-11-05 05:50:00|17.08|15.45|17.32|15.67|17.32|15.67|17.08|15.45|0
1636091700000|2021-11-05 05:55:00|17.33|15.68|17.33|15.68|17.34|15.69|17.32|15.67|0
1636092000000|2021-11-05 06:00:00|17.34|15.69|17.33|15.68|17.37|15.71|17.31|15.66|0
1636092300000|2021-11-05 06:05:00|17.34|15.69|17.33|15.68|17.35|15.69|17.33|15.68|0
1636092600000|2021-11-05 06:10:00|17.34|15.69|17.32|15.67|17.34|15.69|17.31|15.66|0
1636092900000|2021-11-05 06:15:00|17.33|15.68|17.31|15.67|17.34|15.68|17.31|15.67|0
1636093200000|2021-11-05 06:20:00|17.32|15.68|17.34|15.69|17.34|15.69|17.32|15.67|0
1636093500000|2021-11-05 06:25:00|17.35|15.7|17.36|15.71|17.36|15.71|17.34|15.69|0
1636093800000|2021-11-05 06:30:00|17.37|15.72|17.38|15.73|17.38|15.73|17.36|15.71|0
1636094100000|2021-11-05 06:35:00|17.37|15.72|17.36|15.71|17.38|15.72|17.34|15.69|0
1636094400000|2021-11-05 06:40:00|17.35|15.7|17.34|15.69|17.36|15.71|17.34|15.69|0
1636094700000|2021-11-05 06:45:00|17.35|15.7|17.39|15.73|17.39|15.73|17.35|15.7|0
1636095000000|2021-11-05 06:50:00|17.4|15.74|17.37|15.71|17.4|15.74|17.37|15.71|0
1636095300000|2021-11-05 06:55:00|17.38|15.72|17.34|15.69|17.4|15.74|17.34|15.69|0
1636095600000|2021-11-05 07:00:00|17.35|15.7|17.39|15.74|17.41|15.76|17.35|15.7|0
1636095900000|2021-11-05 07:05:00|17.38|15.73|17.41|15.75|17.42|15.76|17.38|15.73|0
1636096200000|2021-11-05 07:10:00|17.42|15.76|17.42|15.76|17.43|15.77|17.4|15.74|0
1636096500000|2021-11-05 07:15:00|17.43|15.77|17.43|15.77|17.43|15.77|17.4|15.74|0
1636096800000|2021-11-05 07:20:00|17.42|15.76|17.41|15.75|17.43|15.77|17.4|15.74|0
1636097100000|2021-11-05 07:25:00|17.42|15.76|17.46|15.79|17.47|15.8|17.42|15.76|0
1636097400000|2021-11-05 07:30:00|17.47|15.8|17.53|15.86|17.53|15.86|17.47|15.8|0
1636097700000|2021-11-05 07:35:00|17.52|15.85|17.5|15.84|17.53|15.86|17.49|15.82|0
1636098000000|2021-11-05 07:40:00|17.51|15.85|17.48|15.82|17.53|15.86|17.48|15.82|0
1636098300000|2021-11-05 07:45:00|17.49|15.83|17.47|15.81|17.49|15.83|17.47|15.81|0
1636098600000|2021-11-05 07:50:00|17.46|15.8|17.45|15.79|17.46|15.8|17.44|15.78|0
1636098900000|2021-11-05 07:55:00|17.44|15.78|17.42|15.76|17.44|15.78|17.4|15.74|0
1636099200000|2021-11-05 08:00:00|17.39|15.73|17.33|15.68|17.41|15.75|17.33|15.68|0
1636099500000|2021-11-05 08:05:00|17.34|15.69|17.3|15.65|17.35|15.7|17.29|15.64|0
1636099800000|2021-11-05 08:10:00|17.29|15.66|17.22|15.58|17.37|15.71|17.21|15.57|0
1636100100000|2021-11-05 08:15:00|17.21|15.57|17.21|15.57|17.24|15.6|17.19|15.55|0
1636100400000|2021-11-05 08:20:00|17.2|15.56|17.19|15.55|17.23|15.59|17.18|15.54|0
1636100700000|2021-11-05 08:25:00|17.2|15.56|17.25|15.6|17.28|15.63|17.17|15.53|0
1636101000000|2021-11-05 08:30:00|17.24|15.59|17.25|15.61|17.28|15.64|17.24|15.59|0
1636101300000|2021-11-05 08:35:00|17.26|15.62|17.25|15.61|17.26|15.62|17.21|15.57|0
1636101600000|2021-11-05 08:40:00|17.26|15.62|17.24|15.6|17.28|15.64|17.23|15.59|0
1636101900000|2021-11-05 08:45:00|17.25|15.61|17.25|15.61|17.25|15.61|17.23|15.59|0
1636102200000|2021-11-05 08:50:00|17.24|15.6|17.24|15.6|17.25|15.61|17.23|15.59|0
1636102500000|2021-11-05 08:55:00|17.23|15.59|17.25|15.61|17.28|15.63|17.23|15.59|0
1636102800000|2021-11-05 09:00:00|17.24|15.6|17.15|15.52|17.24|15.6|17.14|15.51|0
1636103100000|2021-11-05 09:05:00|17.14|15.51|17.17|15.53|17.19|15.55|17.14|15.51|0
1636103400000|2021-11-05 09:10:00|17.16|15.54|17.17|15.53|17.19|15.55|17.16|15.52|0
1636103700000|2021-11-05 09:15:00|17.16|15.52|17.17|15.53|17.18|15.54|17.15|15.51|0
1636104000000|2021-11-05 09:20:00|17.16|15.52|17.16|15.53|17.17|15.53|17.14|15.5|0
1636104300000|2021-11-05 09:25:00|17.15|15.52|17.09|15.47|17.16|15.53|17.07|15.44|0
1636104600000|2021-11-05 09:30:00|17.08|15.46|17.07|15.45|17.09|15.47|17.06|15.43|0
1636104900000|2021-11-05 09:35:00|17.08|15.46|17.05|15.43|17.1|15.47|17.03|15.41|0
1636105200000|2021-11-05 09:40:00|17.06|15.44|17.02|15.4|17.06|15.44|17.01|15.39|0
1636105500000|2021-11-05 09:45:00|17.01|15.39|16.96|15.35|17.02|15.4|16.95|15.34|0
1636105800000|2021-11-05 09:50:00|16.97|15.36|16.95|15.34|16.97|15.36|16.92|15.31|0
1636106100000|2021-11-05 09:55:00|16.94|15.33|16.9|15.29|16.94|15.33|16.88|15.28|0
1636106400000|2021-11-05 10:00:00|16.91|15.3|17.07|15.44|17.31|15.66|16.86|15.25|0
1636106700000|2021-11-05 10:05:00|17.08|15.45|17.05|15.42|17.09|15.46|17.04|15.42|0
1636107000000|2021-11-05 10:10:00|17.04|15.41|17.06|15.43|17.07|15.44|17.04|15.41|0
1636107300000|2021-11-05 10:15:00|17.05|15.42|17.02|15.4|17.06|15.43|16.99|15.37|0
1636107600000|2021-11-05 10:20:00|17.01|15.39|16.99|15.37|17.02|15.4|16.98|15.36|0
1636107900000|2021-11-05 10:25:00|17|15.38|17|15.38|17.01|15.39|16.97|15.35|0
1636108200000|2021-11-05 10:30:00|17.01|15.39|17.02|15.4|17.04|15.42|17.01|15.39|0
1636108500000|2021-11-05 10:35:00|17.01|15.39|17.01|15.39|17.03|15.41|17|15.38|0
1636108800000|2021-11-05 10:40:00|17|15.38|17.03|15.41|17.04|15.42|17|15.38|0
1636109100000|2021-11-05 10:45:00|17.04|15.42|17.01|15.39|17.04|15.42|17|15.38|0
1636109400000|2021-11-05 10:50:00|17|15.38|16.96|15.34|17.01|15.39|16.95|15.34|0
1636109700000|2021-11-05 10:55:00|16.97|15.35|16.96|15.34|16.99|15.37|16.95|15.33|0
1636110000000|2021-11-05 11:00:00|16.95|15.33|16.96|15.34|16.99|15.37|16.93|15.32|0
1636110300000|2021-11-05 11:05:00|16.97|15.35|16.95|15.33|16.97|15.35|16.93|15.32|0
1636110600000|2021-11-05 11:10:00|16.94|15.32|16.98|15.37|17.01|15.39|16.87|15.26|0
1636110900000|2021-11-05 11:15:00|16.99|15.38|17|15.38|17.03|15.41|16.99|15.37|0
1636111200000|2021-11-05 11:20:00|17.03|15.41|17.07|15.44|17.07|15.44|17|15.38|0
1636111500000|2021-11-05 11:25:00|17.06|15.43|17.11|15.48|17.13|15.5|17.02|15.4|0
1636111800000|2021-11-05 11:30:00|17.12|15.49|17.05|15.42|17.13|15.5|17.02|15.4|0
1636112100000|2021-11-05 11:35:00|17.04|15.41|17.01|15.39|17.04|15.41|17|15.38|0
1636112400000|2021-11-05 11:40:00|17|15.38|16.99|15.37|17.03|15.41|16.99|15.37|0
1636112700000|2021-11-05 11:45:00|16.98|15.36|17.01|15.39|17.01|15.39|16.98|15.36|0
1636113000000|2021-11-05 11:50:00|17.02|15.4|17|15.38|17.03|15.41|17|15.38|0
1636113300000|2021-11-05 11:55:00|16.99|15.39|16.98|15.37|17.01|15.39|16.98|15.37|0
1636113600000|2021-11-05 12:00:00|16.97|15.36|17.01|15.39|17.02|15.4|16.96|15.35|0
1636113900000|2021-11-05 12:05:00|17|15.38|17.01|15.39|17.02|15.4|16.97|15.36|0
1636114200000|2021-11-05 12:10:00|17.02|15.4|16.98|15.36|17.02|15.4|16.95|15.34|0
1636114500000|2021-11-05 12:15:00|16.99|15.37|16.96|15.34|17.01|15.39|16.95|15.34|0
1636114800000|2021-11-05 12:20:00|16.97|15.35|16.94|15.33|16.98|15.36|16.94|15.33|0
1636115100000|2021-11-05 12:25:00|16.95|15.32|16.95|15.33|16.96|15.34|16.92|15.31|0
1636115400000|2021-11-05 12:30:00|16.97|15.35|16.73|15.13|17.02|15.39|16.72|15.12|0
1636115700000|2021-11-05 12:35:00|16.72|15.12|16.62|15.03|17.01|15.39|16.5|14.93|0
1636116000000|2021-11-05 12:40:00|16.61|15.02|16.57|14.99|16.63|15.05|16.54|14.96|0
1636116300000|2021-11-05 12:45:00|16.58|15|16.51|14.94|16.63|15.05|16.5|14.93|0
1636116600000|2021-11-05 12:50:00|16.5|14.93|16.44|14.88|16.55|14.97|16.44|14.88|0
1636116900000|2021-11-05 12:55:00|16.45|14.9|16.72|15.13|16.74|15.15|16.45|14.9|0
1636117200000|2021-11-05 13:00:00|16.71|15.12|16.71|15.12|16.78|15.18|16.69|15.1|0
1636117500000|2021-11-05 13:05:00|16.72|15.13|16.7|15.11|16.73|15.14|16.69|15.1|0
1636117800000|2021-11-05 13:10:00|16.69|15.1|16.67|15.09|16.74|15.15|16.67|15.09|0
1636118100000|2021-11-05 13:15:00|16.68|15.08|16.66|15.08|16.68|15.09|16.64|15.06|0
1636118400000|2021-11-05 13:20:00|16.65|15.07|16.54|14.96|16.65|15.07|16.53|14.95|0
1636118700000|2021-11-05 13:25:00|16.56|14.98|16.56|14.98|16.58|15.01|16.51|14.94|0
1636119000000|2021-11-05 13:30:00|16.57|14.99|16.41|14.85|16.66|15.07|16.4|14.84|0
1636119300000|2021-11-05 13:35:00|16.4|14.84|16.64|15.06|16.69|15.1|16.36|14.8|0
1636119600000|2021-11-05 13:40:00|16.63|15.04|16.48|14.91|16.63|15.04|16.47|14.91|0
1636119900000|2021-11-05 13:45:00|16.47|14.9|16.6|15.02|16.67|15.08|16.46|14.89|0
1636120200000|2021-11-05 13:50:00|16.57|14.99|16.63|15.05|16.66|15.07|16.57|14.99|0
1636120500000|2021-11-05 13:55:00|16.64|15.06|16.5|14.93|16.65|15.06|16.5|14.93|0
1636120800000|2021-11-05 14:00:00|16.51|14.94|16.37|14.81|16.54|14.96|16.35|14.79|0
1636121100000|2021-11-05 14:05:00|16.35|14.79|16.79|15.19|16.8|15.2|16.35|14.79|0
1636121400000|2021-11-05 14:10:00|16.78|15.18|16.6|15.02|16.82|15.22|15.9|14.38|0
1636121700000|2021-11-05 14:15:00|16.58|15|16.61|15.03|16.63|15.05|16.54|14.96|0
1636122000000|2021-11-05 14:20:00|16.62|15.04|16.68|15.09|16.68|15.09|16.61|15.03|0
1636122300000|2021-11-05 14:25:00|16.67|15.08|16.73|15.13|16.78|15.18|16.67|15.08|0
1636122600000|2021-11-05 14:30:00|16.72|15.12|16.72|15.13|16.72|15.13|16.64|15.05|0
1636122900000|2021-11-05 14:35:00|16.71|15.12|16.68|15.09|16.72|15.13|16.6|15.02|0
1636123200000|2021-11-05 14:40:00|16.67|15.08|16.64|15.05|16.71|15.12|16.61|15.03|0
1636123500000|2021-11-05 14:45:00|16.63|15.04|16.65|15.06|16.65|15.06|16.58|15|0
1636123800000|2021-11-05 14:50:00|16.64|15.05|16.63|15.04|16.65|15.07|16.6|15.02|0
1636124100000|2021-11-05 14:55:00|16.64|15.05|16.66|15.08|16.73|15.14|16.61|15.02|0
1636124400000|2021-11-05 15:00:00|16.67|15.05|16.7|15.11|16.7|15.11|16.61|15.03|0
1636124700000|2021-11-05 15:05:00|16.69|15.1|16.64|15.06|16.69|15.1|16.63|15.04|0
1636125000000|2021-11-05 15:10:00|16.63|15.05|16.66|15.07|16.66|15.07|16.58|15|0
1636125300000|2021-11-05 15:15:00|16.67|15.08|16.7|15.11|16.71|15.12|16.65|15.06|0
1636125600000|2021-11-05 15:20:00|16.68|15.09|16.73|15.14|16.75|15.16|16.68|15.09|0
1636125900000|2021-11-05 15:25:00|16.74|15.15|16.84|15.24|16.85|15.25|16.72|15.13|0
1636126200000|2021-11-05 15:30:00|16.85|15.25|16.78|15.18|16.85|15.25|16.74|15.15|0
1636126500000|2021-11-05 15:35:00|16.77|15.17|16.75|15.15|16.83|15.23|16.73|15.14|0
1636126800000|2021-11-05 15:40:00|16.74|15.14|16.8|15.2|16.84|15.24|16.74|15.14|0
1636127100000|2021-11-05 15:45:00|16.82|15.22|16.72|15.12|16.86|15.25|16.68|15.09|0
1636127400000|2021-11-05 15:50:00|16.73|15.13|16.85|15.24|16.89|15.28|16.72|15.12|0
1636127700000|2021-11-05 15:55:00|16.84|15.23|16.95|15.34|16.95|15.34|16.81|15.21|0
1636128000000|2021-11-05 16:00:00|16.97|15.36|16.87|15.26|16.98|15.36|16.84|15.23|0
1636128300000|2021-11-05 16:05:00|16.86|15.25|16.89|15.28|16.94|15.33|16.85|15.24|0
1636128600000|2021-11-05 16:10:00|16.88|15.3|16.92|15.31|16.97|15.35|16.84|15.24|0
1636128900000|2021-11-05 16:15:00|16.91|15.3|16.9|15.29|16.95|15.34|16.88|15.27|0
1636129200000|2021-11-05 16:20:00|16.89|15.28|16.9|15.29|16.91|15.3|16.85|15.25|0
1636129500000|2021-11-05 16:25:00|16.91|15.3|17.59|15.91|17.6|15.92|16.86|15.25|0
1636129800000|2021-11-05 16:30:00|17.6|15.92|17.55|15.88|17.6|15.92|17.54|15.87|0
1636130100000|2021-11-05 16:35:00|17.56|15.89|17.62|15.94|17.7|16.01|17.53|15.86|0
1636130400000|2021-11-05 16:40:00|17.61|15.93|17.7|16.02|17.71|16.03|17.61|15.93|0
1636130700000|2021-11-05 16:45:00|17.71|16.03|17.76|16.07|17.78|16.09|17.71|16.03|0
1636131000000|2021-11-05 16:50:00|17.75|16.06|17.74|16.05|17.83|16.13|17.7|16.02|0
1636131300000|2021-11-05 16:55:00|17.73|16.04|17.82|16.12|17.88|16.18|17.72|16.03|0
1636131600000|2021-11-05 17:00:00|17.81|16.11|17.77|16.08|17.88|16.18|17.75|16.06|0
1636131900000|2021-11-05 17:05:00|17.78|16.09|17.99|16.27|17.99|16.27|17.76|16.07|0
1636132200000|2021-11-05 17:10:00|17.98|16.24|18.09|16.36|18.14|16.41|17.95|16.24|0
1636132500000|2021-11-05 17:15:00|18.1|16.37|18.4|16.65|18.5|16.73|17.61|15.93|0
1636132800000|2021-11-05 17:20:00|18.39|16.64|18.07|16.35|18.41|16.66|17.9|16.19|0
1636133100000|2021-11-05 17:25:00|18.08|16.36|18.6|16.83|18.6|16.83|18|16.28|0
1636133400000|2021-11-05 17:30:00|18.59|16.82|18.2|16.47|18.59|16.82|18.18|16.45|0
1636133700000|2021-11-05 17:35:00|18.21|16.46|18.34|16.59|18.37|16.62|18.19|16.46|0
1636134000000|2021-11-05 17:40:00|18.33|16.58|18.36|16.61|18.4|16.65|18.29|16.55|0
1636134300000|2021-11-05 17:45:00|18.35|16.6|18.37|16.62|18.51|16.75|18.34|16.59|0
1636134600000|2021-11-05 17:50:00|18.39|16.64|18.18|16.45|18.4|16.65|18.17|16.44|0
1636134900000|2021-11-05 17:55:00|18.19|16.46|18.07|16.35|18.28|16.53|18.07|16.35|0
1636135200000|2021-11-05 18:00:00|18.09|16.37|18.04|16.32|18.16|16.43|18.03|16.31|0
1636135500000|2021-11-05 18:05:00|18.05|16.33|17.96|16.25|18.05|16.33|17.9|16.19|0
1636135800000|2021-11-05 18:10:00|17.97|16.26|17.9|16.19|18.01|16.29|17.88|16.18|0
1636136100000|2021-11-05 18:15:00|17.91|16.2|17.69|16.01|18.44|16.69|17.68|16|0
1636136400000|2021-11-05 18:20:00|17.7|16|17.88|16.18|17.88|16.18|17.67|15.99|0
1636136700000|2021-11-05 18:25:00|17.87|16.17|17.7|16.01|17.9|16.2|17.7|16.01|0
1636137000000|2021-11-05 18:30:00|17.71|16.02|17.73|16.04|17.77|16.08|17.69|16|0
1636137300000|2021-11-05 18:35:00|17.72|16.03|17.96|16.25|18.02|16.31|17.72|16.03|0
1636137600000|2021-11-05 18:40:00|17.95|16.24|17.97|16.26|18.02|16.31|17.93|16.23|0
1636137900000|2021-11-05 18:45:00|17.98|16.27|17.94|16.23|17.98|16.27|17.89|16.19|0
1636138200000|2021-11-05 18:50:00|17.93|16.22|17.9|16.19|17.99|16.28|17.89|16.19|0
1636138500000|2021-11-05 18:55:00|17.89|16.2|17.93|16.22|17.97|16.26|17.89|16.19|0
1636138800000|2021-11-05 19:00:00|17.91|16.2|18.14|16.41|18.21|16.48|17.9|16.19|0
1636139100000|2021-11-05 19:05:00|18.15|16.42|18.01|16.29|18.2|16.47|17.99|16.27|0
1636139400000|2021-11-05 19:10:00|18|16.28|17.94|16.24|18.05|16.33|17.94|16.24|0
1636139700000|2021-11-05 19:15:00|17.95|16.25|17.98|16.27|18.04|16.33|17.94|16.23|0
1636140000000|2021-11-05 19:20:00|17.99|16.28|18.04|16.32|18.1|16.38|17.98|16.27|0
1636140300000|2021-11-05 19:25:00|18.06|16.34|18.09|16.37|18.16|16.43|18.05|16.33|0
1636140600000|2021-11-05 19:30:00|18.07|16.35|17.87|16.17|18.13|16.41|17.87|16.17|0
1636140900000|2021-11-05 19:35:00|17.86|16.16|17.79|16.1|17.87|16.17|17.73|16.04|0
1636141200000|2021-11-05 19:40:00|17.78|16.09|17.98|16.27|18.01|16.29|17.78|16.09|0
1636141500000|2021-11-05 19:45:00|17.99|16.28|18.03|16.31|18.05|16.33|17.86|16.16|0
1636141800000|2021-11-05 19:50:00|18.01|16.29|18.04|16.32|18.06|16.34|17.88|16.17|0
1636142100000|2021-11-05 19:55:00|18.06|16.34|17.99|16.28|18.08|16.35|17.93|16.23|0
1636142400000|2021-11-05 20:00:00|17.97|16.26|18.04|16.33|18.16|16.43|17.97|16.26|0
1636142700000|2021-11-05 20:05:00|18.03|16.32|18.1|16.38|18.13|16.41|18.03|16.32|0
1636143000000|2021-11-05 20:10:00|18.11|16.39|18.17|16.44|18.18|16.45|18.11|16.39|0
1636358700000|2021-11-08 08:05:00|18.19|16.46|18.25|16.51|18.27|16.53|18.18|16.45|0
1636359000000|2021-11-08 08:10:00|18.26|16.52|18.19|16.45|18.29|16.55|18.18|16.44|0
1636359300000|2021-11-08 08:15:00|18.2|16.46|18.18|16.45|18.2|16.46|18.08|16.36|0
1636359600000|2021-11-08 08:20:00|18.19|16.46|18.22|16.49|18.26|16.52|18.19|16.46|0
1636359900000|2021-11-08 08:25:00|18.23|16.5|18.22|16.49|18.27|16.53|18.19|16.46|0
1636360200000|2021-11-08 08:30:00|18.21|16.48|18.22|16.48|18.24|16.51|18.19|16.46|0
1636360500000|2021-11-08 08:35:00|18.21|16.49|18.19|16.46|18.23|16.49|18.14|16.41|0
1636360800000|2021-11-08 08:40:00|18.18|16.45|18.13|16.4|18.21|16.48|18.13|16.4|0
1636361100000|2021-11-08 08:45:00|18.12|16.39|18.12|16.39|18.17|16.44|18.12|16.39|0
1636361400000|2021-11-08 08:50:00|18.11|16.38|18.05|16.33|18.13|16.4|18.03|16.32|0
1636361700000|2021-11-08 08:55:00|18.03|16.32|18.03|16.32|18.06|16.34|18|16.29|0
1636362000000|2021-11-08 09:00:00|18.02|16.31|17.94|16.23|18.05|16.33|17.91|16.21|0
1636362300000|2021-11-08 09:05:00|17.95|16.24|17.98|16.27|18|16.29|17.95|16.24|0
1636362600000|2021-11-08 09:10:00|17.99|16.28|17.91|16.2|17.99|16.28|17.9|16.2|0
1636362900000|2021-11-08 09:15:00|17.9|16.21|17.53|15.86|17.95|16.24|17.28|15.63|0
1636363200000|2021-11-08 09:20:00|17.52|15.85|17.49|15.83|17.52|15.85|17.49|15.83|0
1636363500000|2021-11-08 09:25:00|17.48|15.82|17.51|15.84|17.51|15.84|17.48|15.82|0
1636363800000|2021-11-08 09:30:00|17.52|15.85|17.5|15.84|17.52|15.85|17.48|15.81|0
1636364100000|2021-11-08 09:35:00|17.51|15.85|17.28|15.63|17.52|15.85|17.28|15.63|0
1636364400000|2021-11-08 09:40:00|17.29|15.64|17.32|15.67|17.34|15.69|17.29|15.64|0
1636364700000|2021-11-08 09:45:00|17.31|15.66|17.3|15.66|17.33|15.68|17.3|15.65|0
1636365000000|2021-11-08 09:50:00|17.31|15.67|17.32|15.67|17.34|15.69|17.3|15.66|0
1636365300000|2021-11-08 09:55:00|17.31|15.66|17.32|15.67|17.34|15.69|17.29|15.65|0
1636365600000|2021-11-08 10:00:00|17.33|15.68|17.33|15.68|17.34|15.69|17.31|15.66|0
1636365900000|2021-11-08 10:05:00|17.32|15.67|17.36|15.71|17.37|15.71|17.32|15.67|0
1636366200000|2021-11-08 10:10:00|17.37|15.72|17.35|15.7|17.38|15.72|17.34|15.69|0
1636366500000|2021-11-08 10:15:00|17.34|15.69|17.31|15.66|17.35|15.7|17.31|15.66|0
1636366800000|2021-11-08 10:20:00|17.3|15.65|17.29|15.64|17.33|15.68|17.29|15.64|0
1636367100000|2021-11-08 10:25:00|17.3|15.65|17.23|15.59|17.3|15.65|17.22|15.58|0
1636367400000|2021-11-08 10:30:00|17.24|15.6|17.25|15.6|17.26|15.61|17.23|15.59|0
1636367700000|2021-11-08 10:35:00|17.26|15.61|17.21|15.57|17.26|15.61|17.2|15.56|0
1636368000000|2021-11-08 10:40:00|17.2|15.56|17.26|15.62|17.26|15.62|17.2|15.56|0
1636368300000|2021-11-08 10:45:00|17.25|15.61|17.31|15.66|17.31|15.66|17.25|15.61|0
1636368600000|2021-11-08 10:50:00|17.3|15.65|17.28|15.63|17.31|15.66|17.28|15.63|0
1636368900000|2021-11-08 10:55:00|17.29|15.64|17.26|15.62|17.29|15.64|17.25|15.61|0
1636369200000|2021-11-08 11:00:00|17.25|15.61|17.25|15.61|17.25|15.61|17.23|15.59|0
1636369500000|2021-11-08 11:05:00|17.24|15.6|17.24|15.6|17.25|15.61|17.22|15.58|0
1636369800000|2021-11-08 11:10:00|17.25|15.61|17.27|15.62|17.28|15.63|17.24|15.61|0
1636370100000|2021-11-08 11:15:00|17.26|15.61|17.25|15.6|17.27|15.62|17.23|15.59|0
1636370400000|2021-11-08 11:20:00|17.24|15.59|17.28|15.63|17.28|15.64|17.22|15.58|0
1636370700000|2021-11-08 11:25:00|17.27|15.62|17.23|15.59|17.27|15.62|17.22|15.58|0
1636371000000|2021-11-08 11:30:00|17.22|15.58|17.23|15.59|17.24|15.6|17.22|15.58|0
1636371300000|2021-11-08 11:35:00|17.22|15.58|17.21|15.57|17.23|15.59|17.19|15.55|0
1636371600000|2021-11-08 11:40:00|17.2|15.56|17.19|15.55|17.21|15.57|17.18|15.54|0
1636371900000|2021-11-08 11:45:00|17.18|15.54|17.2|15.56|17.21|15.57|17.18|15.54|0
1636372200000|2021-11-08 11:50:00|17.19|15.55|17.2|15.56|17.21|15.57|17.18|15.54|0
1636372500000|2021-11-08 11:55:00|17.21|15.57|17.2|15.56|17.21|15.57|17.19|15.55|0
1636372800000|2021-11-08 12:00:00|17.21|15.57|17.24|15.6|17.29|15.65|17.2|15.56|0
1636373100000|2021-11-08 12:05:00|17.23|15.59|17.27|15.63|17.27|15.63|17.23|15.59|0
1636373400000|2021-11-08 12:10:00|17.28|15.64|17.23|15.59|17.28|15.64|17.23|15.59|0
1636373700000|2021-11-08 12:15:00|17.22|15.58|17.22|15.58|17.22|15.58|17.2|15.56|0
1636374000000|2021-11-08 12:20:00|17.21|15.57|17.24|15.6|17.24|15.6|17.21|15.57|0
1636374300000|2021-11-08 12:25:00|17.23|15.59|17.23|15.59|17.25|15.61|17.22|15.58|0
1636374600000|2021-11-08 12:30:00|17.2|15.56|17.22|15.58|17.23|15.59|17.18|15.54|0
1636374900000|2021-11-08 12:35:00|17.21|15.57|17.21|15.57|17.21|15.57|17.19|15.55|0
1636375200000|2021-11-08 12:40:00|17.2|15.56|17.24|15.6|17.25|15.61|17.2|15.56|0
1636375500000|2021-11-08 12:45:00|17.23|15.59|17.26|15.62|17.28|15.64|17.23|15.59|0
1636375800000|2021-11-08 12:50:00|17.27|15.63|17.26|15.62|17.28|15.64|17.25|15.61|0
1636376100000|2021-11-08 12:55:00|17.27|15.61|17.26|15.62|17.29|15.64|17.26|15.61|0
1636376400000|2021-11-08 13:00:00|17.25|15.61|17.22|15.58|17.25|15.62|17.22|15.58|0
1636376700000|2021-11-08 13:05:00|17.23|15.59|17.18|15.54|17.24|15.6|17.15|15.52|0
1636377000000|2021-11-08 13:10:00|17.17|15.53|17.16|15.53|17.2|15.56|17.16|15.53|0
1636377300000|2021-11-08 13:15:00|17.15|15.52|17.16|15.52|17.17|15.53|17.15|15.52|0
1636377600000|2021-11-08 13:20:00|17.15|15.51|17.12|15.49|17.16|15.51|17.11|15.48|0
1636377900000|2021-11-08 13:25:00|17.11|15.48|17.09|15.46|17.12|15.49|17.07|15.44|0
1636378200000|2021-11-08 13:30:00|17.08|15.45|17.09|15.46|17.12|15.49|17.08|15.45|0
1636378500000|2021-11-08 13:35:00|17.1|15.47|17.04|15.42|17.1|15.47|17.03|15.41|0
1636378800000|2021-11-08 13:40:00|17.03|15.41|17.02|15.4|17.07|15.44|17.01|15.39|0
1636379100000|2021-11-08 13:45:00|17.03|15.41|17.03|15.4|17.04|15.41|17.01|15.39|0
1636379400000|2021-11-08 13:50:00|17.02|15.39|17|15.38|17.02|15.4|16.99|15.37|0
1636379700000|2021-11-08 13:55:00|16.99|15.37|16.95|15.33|16.99|15.37|16.95|15.33|0
1636380000000|2021-11-08 14:00:00|16.96|15.34|16.97|15.35|16.99|15.37|16.94|15.32|0
1636380300000|2021-11-08 14:05:00|16.96|15.34|16.94|15.33|16.97|15.36|16.94|15.32|0
1636380600000|2021-11-08 14:10:00|16.92|15.32|16.86|15.25|16.93|15.33|16.86|15.25|0
1636380900000|2021-11-08 14:15:00|16.87|15.26|16.88|15.27|16.91|15.3|16.86|15.25|0
1636381200000|2021-11-08 14:20:00|16.87|15.26|16.79|15.19|16.89|15.28|16.78|15.18|0
1636381500000|2021-11-08 14:25:00|16.8|15.2|16.86|15.26|16.87|15.27|16.8|15.2|0
1636381800000|2021-11-08 14:30:00|16.87|15.27|17.04|15.42|17.64|15.96|16.78|15.18|0
1636382100000|2021-11-08 14:35:00|17.06|15.44|16.82|15.22|17.53|15.86|16.52|14.94|0
1636382400000|2021-11-08 14:40:00|16.79|15.19|16.74|15.15|16.82|15.22|16.67|15.08|0
1636382700000|2021-11-08 14:45:00|16.73|15.14|16.72|15.13|16.85|15.24|16.69|15.1|0
1636383000000|2021-11-08 14:50:00|16.7|15.11|16.78|15.18|16.84|15.23|16.66|15.07|0
1636383300000|2021-11-08 14:55:00|16.79|15.19|16.78|15.18|16.94|15.33|16.78|15.18|0
1636383600000|2021-11-08 15:00:00|16.77|15.17|16.99|15.37|17|15.38|16.76|15.16|0
1636383900000|2021-11-08 15:05:00|16.98|15.36|16.94|15.32|16.99|15.37|16.86|15.26|0
1636384200000|2021-11-08 15:10:00|16.95|15.33|16.82|15.22|16.95|15.33|16.78|15.18|0
1636384500000|2021-11-08 15:15:00|16.83|15.23|16.73|15.14|16.83|15.23|16.71|15.11|0
1636384800000|2021-11-08 15:20:00|16.72|15.13|17.18|15.55|17.19|15.56|16.66|15.07|0
1636385100000|2021-11-08 15:25:00|17.19|15.56|17.27|15.63|17.27|15.63|17.12|15.49|0
1636385400000|2021-11-08 15:30:00|17.26|15.62|17.22|15.58|17.32|15.67|17.14|15.51|0
1636385700000|2021-11-08 15:35:00|17.21|15.57|17.36|15.7|17.37|15.71|17.16|15.53|0
1636386000000|2021-11-08 15:40:00|17.35|15.69|17.41|15.75|17.55|15.88|17.32|15.67|0
1636386300000|2021-11-08 15:45:00|17.42|15.76|17.23|15.59|17.44|15.78|17.23|15.59|0
1636386600000|2021-11-08 15:50:00|17.24|15.6|17.31|15.66|17.33|15.68|17.24|15.6|0
1636386900000|2021-11-08 15:55:00|17.32|15.67|17.39|15.73|17.4|15.74|17.31|15.66|0
1636387200000|2021-11-08 16:00:00|17.38|15.72|17.34|15.69|17.44|15.78|17.3|15.65|0
1636387500000|2021-11-08 16:05:00|17.35|15.7|17.44|15.78|17.51|15.84|17.35|15.7|0
1636387800000|2021-11-08 16:10:00|17.45|15.76|17.51|15.85|17.52|15.85|17.42|15.76|0
1636388100000|2021-11-08 16:15:00|17.5|15.84|17.38|15.72|17.54|15.87|17.37|15.71|0
1636388400000|2021-11-08 16:20:00|17.39|15.73|17.37|15.72|17.41|15.76|17.33|15.68|0
1636388700000|2021-11-08 16:25:00|17.36|15.71|17.19|15.55|17.36|15.71|16.92|15.31|0
1636389000000|2021-11-08 16:30:00|17.2|15.56|17.23|15.59|17.26|15.62|17.15|15.51|0
1636389300000|2021-11-08 16:35:00|17.22|15.58|17.29|15.64|17.31|15.66|17.18|15.55|0
1636389600000|2021-11-08 16:40:00|17.28|15.63|17.34|15.69|17.34|15.69|17.27|15.63|0
1636389900000|2021-11-08 16:45:00|17.35|15.7|17.37|15.71|17.37|15.71|17.29|15.64|0
1636390200000|2021-11-08 16:50:00|17.36|15.7|17.37|15.71|17.43|15.77|17.35|15.69|0
1636390500000|2021-11-08 16:55:00|17.38|15.72|17.42|15.76|17.46|15.8|17.38|15.72|0
1636390800000|2021-11-08 17:00:00|17.43|15.77|17.58|15.91|17.58|15.91|17.38|15.73|0
1636391100000|2021-11-08 17:05:00|17.56|15.89|17.45|15.79|17.56|15.89|17.21|15.57|0
1636391400000|2021-11-08 17:10:00|17.44|15.78|17.5|15.83|17.5|15.83|17.4|15.74|0
1636391700000|2021-11-08 17:15:00|17.49|15.82|17.92|16.21|18.06|16.34|17.48|15.81|0
1636392000000|2021-11-08 17:20:00|17.91|16.2|17.92|16.21|17.96|16.25|17.88|16.18|0
1636392300000|2021-11-08 17:25:00|17.91|16.2|17.92|16.21|17.94|16.23|17.88|16.18|0
1636392600000|2021-11-08 17:30:00|17.91|16.2|17.86|16.16|17.99|16.27|17.84|16.14|0
1636392900000|2021-11-08 17:35:00|17.85|16.15|17.99|16.27|17.99|16.27|17.85|16.15|0
1636393200000|2021-11-08 17:40:00|18|16.28|17.91|16.21|18|16.28|17.89|16.19|0
1636393500000|2021-11-08 17:45:00|17.9|16.2|17.93|16.23|17.95|16.24|17.86|16.16|0
1636393800000|2021-11-08 17:50:00|17.94|16.25|17.97|16.26|17.99|16.28|17.93|16.23|0
1636394100000|2021-11-08 17:55:00|17.96|16.25|17.9|16.2|18.05|16.33|17.9|16.2|0
1636394400000|2021-11-08 18:00:00|17.89|16.19|17.93|16.22|17.96|16.25|17.89|16.19|0
1636394700000|2021-11-08 18:05:00|17.91|16.2|17.93|16.22|17.94|16.23|17.88|16.18|0
1636395000000|2021-11-08 18:10:00|17.92|16.21|17.84|16.14|17.95|16.24|17.78|16.09|0
1636395300000|2021-11-08 18:15:00|17.85|16.15|17.82|16.12|17.89|16.18|17.81|16.11|0
1636395600000|2021-11-08 18:20:00|17.81|16.11|17.78|16.08|17.82|16.12|17.76|16.06|0
1636395900000|2021-11-08 18:25:00|17.77|16.07|17.79|16.1|17.81|16.11|17.75|16.06|0
1636396200000|2021-11-08 18:30:00|17.8|16.11|17.85|16.15|17.85|16.15|17.76|16.07|0
1636396500000|2021-11-08 18:35:00|17.84|16.14|17.81|16.12|17.87|16.17|17.79|16.1|0
1636396800000|2021-11-08 18:40:00|17.82|16.11|17.78|16.09|17.83|16.13|17.77|16.08|0
1636397100000|2021-11-08 18:45:00|17.79|16.1|17.77|16.08|17.82|16.12|17.74|16.05|0
1636397400000|2021-11-08 18:50:00|17.78|16.09|17.73|16.04|17.78|16.09|17.72|16.03|0
1636397700000|2021-11-08 18:55:00|17.74|16.05|17.72|16.03|17.74|16.05|17.69|16|0
1636398000000|2021-11-08 19:00:00|17.73|16.04|17.63|15.95|17.73|16.04|17.62|15.94|0
1636398300000|2021-11-08 19:05:00|17.64|15.96|17.62|15.94|17.67|15.98|17.59|15.91|0
1636398600000|2021-11-08 19:10:00|17.61|15.93|17.66|15.98|17.67|15.99|17.61|15.93|0
1636398900000|2021-11-08 19:15:00|17.65|15.97|17.59|15.91|17.66|15.98|17.56|15.88|0
1636399200000|2021-11-08 19:20:00|17.58|15.92|17.69|16.01|17.73|16.04|17.58|15.92|0
1636399500000|2021-11-08 19:25:00|17.7|16.02|17.74|16.05|17.76|16.07|17.7|16.01|0
1636399800000|2021-11-08 19:30:00|17.75|16.06|17.65|15.97|17.75|16.06|17.6|15.92|0
1636400100000|2021-11-08 19:35:00|17.66|15.98|17.65|15.97|17.69|16|17.65|15.97|0
1636400400000|2021-11-08 19:40:00|17.64|15.96|17.61|15.93|17.66|15.98|17.6|15.92|0
1636400700000|2021-11-08 19:45:00|17.62|15.94|17.61|15.93|17.63|15.95|17.57|15.89|0
1636401000000|2021-11-08 19:50:00|17.6|15.92|17.65|15.96|17.65|15.96|17.59|15.91|0
1636401300000|2021-11-08 19:55:00|17.64|15.95|17.54|15.87|17.64|15.96|17.54|15.87|0
1636401600000|2021-11-08 20:00:00|17.55|15.88|17.55|15.88|17.6|15.93|17.54|15.87|0
1636401900000|2021-11-08 20:05:00|17.54|15.87|17.19|15.55|17.98|16.27|17.18|15.54|0
1636402200000|2021-11-08 20:10:00|17.2|15.56|17.21|15.57|17.28|15.63|17.18|15.54|0
1636402500000|2021-11-08 20:15:00|17.2|15.56|17.22|15.58|17.25|15.6|17.19|15.55|0
1636402800000|2021-11-08 20:20:00|17.21|15.57|17.22|15.58|17.23|15.59|17.15|15.51|0
1636403100000|2021-11-08 20:25:00|17.21|15.57|17.28|15.64|17.35|15.7|17.21|15.57|0
1636403400000|2021-11-08 20:30:00|17.29|15.63|17.25|15.61|17.32|15.67|17.23|15.59|0
1636403700000|2021-11-08 20:35:00|17.26|15.62|17.22|15.58|17.27|15.63|17.19|15.56|0
1636404000000|2021-11-08 20:40:00|17.23|15.59|17.39|15.73|17.39|15.73|17.23|15.59|0
1636404300000|2021-11-08 20:45:00|17.38|15.72|17.48|15.82|17.49|15.83|17.38|15.72|0
1636404600000|2021-11-08 20:50:00|17.39|15.74|17.26|15.61|17.41|15.76|17.22|15.58|0
1636404900000|2021-11-08 20:55:00|17.25|15.6|17.33|15.68|17.36|15.71|17.25|15.6|0
1636405200000|2021-11-08 21:00:00|17.36|15.71|17.49|15.82|17.52|15.85|17.29|15.65|0
1636405500000|2021-11-08 21:05:00|17.47|15.81|17.45|15.79|17.49|15.82|17.44|15.78|0
1636405800000|2021-11-08 21:10:00|17.44|15.78|17.39|15.73|17.47|15.8|17.37|15.71|0
1636406100000|2021-11-08 21:15:00|17.44|15.78|17.48|15.81|17.48|15.81|17.43|15.77|0
1636406400000|2021-11-08 21:20:00|17.49|15.82|17.45|15.79|17.49|15.82|17.44|15.78|0
1636406700000|2021-11-08 21:25:00|17.46|15.8|17.47|15.81|17.47|15.81|17.43|15.77|0
1636407000000|2021-11-08 21:30:00|17.46|15.8|17.44|15.78|17.47|15.81|17.41|15.75|0
1636407300000|2021-11-08 21:35:00|17.45|15.79|17.46|15.8|17.47|15.81|17.45|15.79|0
1636407600000|2021-11-08 21:40:00|17.45|15.79|17.43|15.77|17.45|15.79|17.41|15.75|0
1636407900000|2021-11-08 21:45:00|17.42|15.76|17.44|15.78|17.45|15.79|17.41|15.75|0
1636408200000|2021-11-08 21:50:00|17.43|15.77|17.4|15.74|17.43|15.77|17.39|15.73|0
1636408500000|2021-11-08 21:55:00|17.41|15.75|17.41|15.75|17.43|15.77|17.39|15.73|0
1636408800000|2021-11-08 22:00:00|17.42|15.76|17.42|15.76|17.42|15.76|17.41|15.75|0
1636409100000|2021-11-08 22:05:00|17.43|15.77|17.43|15.77|17.43|15.77|17.4|15.75|0
1636410300000|2021-11-08 22:25:00|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1636410600000|2021-11-08 22:30:00|17.43|15.77|17.43|15.77|17.44|15.78|17.43|15.77|0
1636410900000|2021-11-08 22:35:00|17.44|15.78|17.44|15.78|17.44|15.78|17.43|15.77|0
1636411200000|2021-11-08 22:40:00|17.43|15.77|17.43|15.77|17.44|15.78|17.43|15.77|0
1636411800000|2021-11-08 22:50:00|17.44|15.78|17.45|15.79|17.45|15.79|17.44|15.78|0
1636412100000|2021-11-08 22:55:00|17.44|15.78|17.44|15.78|17.45|15.79|17.44|15.78|0
1636412400000|2021-11-08 23:00:00|17.43|15.77|17.43|15.77|17.47|15.81|17.39|15.74|0
1636412700000|2021-11-08 23:05:00|17.44|15.78|17.43|15.77|17.45|15.79|17.43|15.77|0
1636413000000|2021-11-08 23:10:00|17.42|15.76|17.5|15.83|17.51|15.84|17.42|15.76|0
1636413300000|2021-11-08 23:15:00|17.49|15.82|17.56|15.88|17.56|15.88|17.48|15.81|0
1636413600000|2021-11-08 23:20:00|17.55|15.87|17.53|15.86|17.55|15.88|17.52|15.86|0
1636413900000|2021-11-08 23:25:00|17.52|15.85|17.46|15.8|17.52|15.85|17.45|15.79|0
1636414200000|2021-11-08 23:30:00|17.45|15.79|17.46|15.8|17.49|15.83|17.45|15.79|0
1636414500000|2021-11-08 23:35:00|17.47|15.81|17.47|15.81|17.48|15.82|17.44|15.78|0
1636414800000|2021-11-08 23:40:00|17.46|15.8|17.44|15.78|17.46|15.8|17.42|15.76|0
1636415100000|2021-11-08 23:45:00|17.45|15.79|17.48|15.81|17.48|15.81|17.4|15.74|0
1636415400000|2021-11-08 23:50:00|17.49|15.82|17.51|15.84|17.52|15.85|17.47|15.81|0
1636415700000|2021-11-08 23:55:00|17.52|15.85|17.51|15.84|17.53|15.86|17.48|15.81|0
1636416000000|2021-11-09 00:00:00|17.53|15.86|17.52|15.85|17.56|15.88|17.49|15.82|0
1636416300000|2021-11-09 00:05:00|17.51|15.84|17.48|15.82|17.51|15.84|17.46|15.79|0
1636416600000|2021-11-09 00:10:00|17.47|15.81|17.54|15.87|17.54|15.87|17.47|15.81|0
1636416900000|2021-11-09 00:15:00|17.56|15.89|17.64|15.96|17.64|15.96|17.55|15.88|0
1636417200000|2021-11-09 00:20:00|17.63|15.95|17.59|15.92|17.63|15.95|17.59|15.91|0
1636417500000|2021-11-09 00:25:00|17.6|15.93|17.7|16.01|17.71|16.02|17.6|15.93|0
1636417800000|2021-11-09 00:30:00|17.69|16|17.73|16.04|17.74|16.05|17.67|15.98|0
1636418100000|2021-11-09 00:35:00|17.72|16.03|17.72|16.03|17.75|16.06|17.68|15.99|0
1636418400000|2021-11-09 00:40:00|17.7|16.01|17.71|16.03|17.72|16.04|17.68|16|0
1636418700000|2021-11-09 00:45:00|17.7|16.02|17.69|16.01|17.72|16.04|17.69|16.01|0
1636419000000|2021-11-09 00:50:00|17.7|16.02|17.71|16.02|17.73|16.04|17.7|16.02|0
1636419300000|2021-11-09 00:55:00|17.72|16.03|17.74|16.05|17.77|16.08|17.72|16.03|0
1636419600000|2021-11-09 01:00:00|17.75|16.06|17.77|16.08|17.78|16.09|17.72|16.03|0
1636419900000|2021-11-09 01:05:00|17.76|16.07|17.76|16.07|17.78|16.09|17.75|16.06|0
1636420200000|2021-11-09 01:10:00|17.75|16.06|17.72|16.03|17.76|16.07|17.72|16.03|0
1636420500000|2021-11-09 01:15:00|17.71|16.02|17.7|16.01|17.73|16.04|17.69|16|0
1636420800000|2021-11-09 01:20:00|17.69|16|17.69|16.01|17.73|16.04|17.69|16|0
1636421100000|2021-11-09 01:25:00|17.7|16.02|17.72|16.04|17.73|16.04|17.7|16.02|0
1636421400000|2021-11-09 01:30:00|17.73|16.05|17.77|16.08|17.78|16.09|17.72|16.04|0
1636421700000|2021-11-09 01:35:00|17.76|16.07|17.75|16.06|17.81|16.12|17.74|16.05|0
1636422000000|2021-11-09 01:40:00|17.74|16.05|17.77|16.08|17.78|16.09|17.74|16.05|0
1636422300000|2021-11-09 01:45:00|17.78|16.09|17.75|16.06|17.79|16.1|17.73|16.04|0
1636422600000|2021-11-09 01:50:00|17.76|16.07|17.73|16.04|17.76|16.07|17.72|16.03|0
1636422900000|2021-11-09 01:55:00|17.74|16.05|17.75|16.06|17.79|16.09|17.72|16.03|0
1636423200000|2021-11-09 02:00:00|17.74|16.05|17.7|16.01|17.76|16.06|17.69|16|0
1636423500000|2021-11-09 02:05:00|17.71|16.02|17.69|16.01|17.71|16.02|17.68|16|0
1636423800000|2021-11-09 02:10:00|17.68|16|17.64|15.96|17.68|16|17.62|15.94|0
1636424100000|2021-11-09 02:15:00|17.63|15.95|17.62|15.94|17.65|15.97|17.62|15.94|0
1636424400000|2021-11-09 02:20:00|17.63|15.95|17.63|15.95|17.64|15.96|17.62|15.94|0
1636424700000|2021-11-09 02:25:00|17.64|15.96|17.64|15.96|17.65|15.97|17.63|15.95|0
1636425000000|2021-11-09 02:30:00|17.65|15.97|17.65|15.97|17.67|15.99|17.65|15.97|0
1636425300000|2021-11-09 02:35:00|17.66|15.98|17.64|15.96|17.66|15.98|17.63|15.95|0
1636425600000|2021-11-09 02:40:00|17.63|15.95|17.64|15.96|17.65|15.97|17.62|15.94|0
1636425900000|2021-11-09 02:45:00|17.63|15.95|17.61|15.94|17.63|15.96|17.61|15.93|0
1636426200000|2021-11-09 02:50:00|17.6|15.93|17.59|15.92|17.61|15.94|17.59|15.92|0
1636426500000|2021-11-09 02:55:00|17.6|15.93|17.62|15.94|17.62|15.94|17.59|15.92|0
1636426800000|2021-11-09 03:00:00|17.63|15.95|17.64|15.96|17.65|15.97|17.63|15.95|0
1636427100000|2021-11-09 03:05:00|17.65|15.97|17.62|15.94|17.66|15.98|17.62|15.94|0
1636427400000|2021-11-09 03:10:00|17.61|15.93|17.64|15.96|17.64|15.96|17.6|15.92|0
1636427700000|2021-11-09 03:15:00|17.65|15.97|17.64|15.96|17.65|15.97|17.63|15.95|0
1636428000000|2021-11-09 03:20:00|17.63|15.95|17.63|15.95|17.65|15.97|17.63|15.95|0
1636428300000|2021-11-09 03:25:00|17.62|15.94|17.63|15.95|17.63|15.95|17.62|15.94|0
1636428600000|2021-11-09 03:30:00|17.62|15.94|17.89|16.18|17.9|16.19|17.61|15.94|0
1636428900000|2021-11-09 03:35:00|17.9|16.19|17.92|16.22|17.96|16.25|17.9|16.19|0
1636429200000|2021-11-09 03:40:00|17.93|16.23|17.93|16.23|17.93|16.23|17.91|16.21|0
1636429500000|2021-11-09 03:45:00|17.92|16.22|17.97|16.26|17.98|16.27|17.92|16.22|0
1636429800000|2021-11-09 03:50:00|17.98|16.27|18.02|16.31|18.02|16.31|17.97|16.26|0
1636430100000|2021-11-09 03:55:00|18.01|16.3|17.98|16.27|18.03|16.31|17.98|16.27|0
1636430400000|2021-11-09 04:00:00|17.97|16.26|17.95|16.24|17.98|16.27|17.95|16.24|0
1636430700000|2021-11-09 04:05:00|17.96|16.25|17.95|16.24|17.96|16.25|17.95|16.24|0
1636431000000|2021-11-09 04:10:00|17.96|16.25|17.97|16.26|17.97|16.26|17.94|16.23|0
1636431300000|2021-11-09 04:15:00|17.98|16.27|17.99|16.27|17.99|16.27|17.97|16.26|0
1636431600000|2021-11-09 04:20:00|18|16.28|17.97|16.26|18.01|16.29|17.97|16.26|0
1636431900000|2021-11-09 04:25:00|17.98|16.27|17.95|16.24|17.98|16.27|17.95|16.24|0
1636432200000|2021-11-09 04:30:00|17.96|16.25|17.92|16.21|17.96|16.25|17.92|16.21|0
1636432500000|2021-11-09 04:35:00|17.93|16.22|17.92|16.21|17.94|16.23|17.91|16.2|0
1636432800000|2021-11-09 04:40:00|17.93|16.22|17.93|16.22|17.94|16.23|17.92|16.21|0
1636433100000|2021-11-09 04:45:00|17.94|16.23|17.95|16.24|17.96|16.25|17.93|16.22|0
1636433400000|2021-11-09 04:50:00|17.96|16.25|17.96|16.25|17.96|16.25|17.95|16.24|0
1636433700000|2021-11-09 04:55:00|17.97|16.26|17.95|16.24|17.98|16.26|17.95|16.24|0
1636434000000|2021-11-09 05:00:00|17.94|16.23|17.92|16.22|17.94|16.23|17.9|16.2|0
1636434300000|2021-11-09 05:05:00|17.93|16.23|17.91|16.21|17.93|16.23|17.9|16.2|0
1636434600000|2021-11-09 05:10:00|17.9|16.2|17.92|16.22|17.92|16.22|17.9|16.2|0
1636434900000|2021-11-09 05:15:00|17.91|16.21|17.89|16.19|17.92|16.22|17.88|16.18|0
1636435200000|2021-11-09 05:20:00|17.88|16.18|17.87|16.17|17.89|16.19|17.87|16.17|0
1636435500000|2021-11-09 05:25:00|17.86|16.16|17.85|16.15|17.88|16.18|17.82|16.12|0
1636435800000|2021-11-09 05:30:00|17.84|16.14|17.86|16.16|17.86|16.16|17.84|16.14|0
1636436100000|2021-11-09 05:35:00|17.85|16.15|17.8|16.1|17.86|16.16|17.8|16.1|0
1636436400000|2021-11-09 05:40:00|17.78|16.08|17.75|16.06|17.79|16.09|17.75|16.06|0
1636436700000|2021-11-09 05:45:00|17.74|16.05|17.7|16.02|17.75|16.06|17.69|16.01|0
1636437000000|2021-11-09 05:50:00|17.71|16.03|17.72|16.03|17.72|16.04|17.7|16.02|0
1636437300000|2021-11-09 05:55:00|17.71|16.04|17.71|16.02|17.74|16.05|17.7|16.02|0
1636437600000|2021-11-09 06:00:00|17.69|16.01|17.66|15.98|17.69|16.01|17.65|15.97|0
1636437900000|2021-11-09 06:05:00|17.67|15.99|17.67|15.99|17.68|16|17.67|15.99|0
1636438200000|2021-11-09 06:10:00|17.68|16|17.68|15.99|17.69|16.01|17.67|15.99|0
1636438500000|2021-11-09 06:15:00|17.69|16|17.69|16|17.71|16.02|17.69|16|0
1636438800000|2021-11-09 06:20:00|17.68|15.99|17.74|16.05|17.74|16.05|17.67|15.98|0
1636439100000|2021-11-09 06:25:00|17.73|16.04|17.72|16.04|17.74|16.05|17.7|16.02|0
1636439400000|2021-11-09 06:30:00|17.71|16.03|17.67|15.99|17.71|16.03|17.67|15.99|0
1636439700000|2021-11-09 06:35:00|17.66|15.98|17.69|16|17.69|16.01|17.65|15.97|0
1636440000000|2021-11-09 06:40:00|17.68|16.01|17.71|16.02|17.71|16.02|17.68|16|0
1636440300000|2021-11-09 06:45:00|17.47|15.81|17.7|16.01|17.71|16.02|17.46|15.8|0
1636440600000|2021-11-09 06:50:00|17.69|16.02|17.69|16|17.7|16.02|17.68|15.99|0
1636440900000|2021-11-09 06:55:00|17.68|15.99|17.69|16|17.7|16.01|17.68|15.99|0
1636441200000|2021-11-09 07:00:00|17.68|15.99|17.71|16.02|17.71|16.02|17.67|15.98|0
1636441500000|2021-11-09 07:05:00|17.7|16.01|17.69|16.01|17.73|16.04|17.68|16|0
1636441800000|2021-11-09 07:10:00|17.7|16.02|17.69|16.01|17.7|16.02|17.67|15.99|0
1636442100000|2021-11-09 07:15:00|17.68|16|17.66|15.98|17.7|16.02|17.65|15.97|0
1636442400000|2021-11-09 07:20:00|17.67|15.99|17.63|15.95|17.67|15.99|17.61|15.93|0
1636442700000|2021-11-09 07:25:00|17.62|15.94|17.64|15.96|17.67|15.99|17.62|15.94|0
1636443000000|2021-11-09 07:30:00|17.65|15.97|17.65|15.97|17.66|15.98|17.63|15.95|0
1636443300000|2021-11-09 07:35:00|17.64|15.96|17.68|16|17.68|16|17.64|15.96|0
1636443600000|2021-11-09 07:40:00|17.69|15.99|17.7|16.02|17.72|16.03|17.68|15.99|0
1636443900000|2021-11-09 07:45:00|17.71|16.01|17.74|16.05|17.75|16.06|17.69|16|0
1636444200000|2021-11-09 07:50:00|17.73|16.06|17.72|16.04|17.75|16.06|17.72|16.04|0
1636444500000|2021-11-09 07:55:00|17.73|16.05|17.72|16.03|17.75|16.06|17.72|16.03|0
1636444800000|2021-11-09 08:00:00|17.73|16.04|17.81|16.11|17.82|16.12|17.28|15.64|0
1636445100000|2021-11-09 08:05:00|17.8|16.1|17.69|16|17.81|16.11|17.67|15.99|0
1636445400000|2021-11-09 08:10:00|17.7|16.01|17.58|15.9|17.71|16.02|17.56|15.89|0
1636445700000|2021-11-09 08:15:00|17.57|15.89|17.57|15.9|17.6|15.92|17.56|15.89|0
1636446000000|2021-11-09 08:20:00|17.58|15.89|17.53|15.86|17.58|15.89|17.5|15.83|0
1636446300000|2021-11-09 08:25:00|17.54|15.87|17.59|15.91|17.6|15.92|17.53|15.86|0
1636446600000|2021-11-09 08:30:00|17.58|15.9|17.47|15.8|17.58|15.9|17.47|15.8|0
1636446900000|2021-11-09 08:35:00|17.46|15.79|17.48|15.82|17.48|15.82|17.44|15.78|0
1636447200000|2021-11-09 08:40:00|17.47|15.81|17.44|15.78|17.49|15.83|17.42|15.76|0
1636447500000|2021-11-09 08:45:00|17.45|15.79|17.41|15.75|17.47|15.81|17.41|15.75|0
1636447800000|2021-11-09 08:50:00|17.42|15.76|17.4|15.74|17.43|15.77|17.4|15.74|0
1636448100000|2021-11-09 08:55:00|17.41|15.75|17.43|15.77|17.45|15.79|17.38|15.73|0
1636448400000|2021-11-09 09:00:00|17.44|15.78|17.47|15.8|17.48|15.81|17.43|15.77|0
1636448700000|2021-11-09 09:05:00|17.48|15.81|17.49|15.83|17.51|15.84|17.48|15.81|0
1636449000000|2021-11-09 09:10:00|17.5|15.82|17.46|15.79|17.5|15.83|17.44|15.78|0
1636449300000|2021-11-09 09:15:00|17.45|15.78|17.46|15.8|17.47|15.81|17.43|15.77|0
1636449600000|2021-11-09 09:20:00|17.47|15.81|17.47|15.81|17.49|15.83|17.46|15.8|0
1636449900000|2021-11-09 09:25:00|17.48|15.82|17.5|15.83|17.55|15.88|17.48|15.82|0
1636450200000|2021-11-09 09:30:00|17.49|15.82|17.46|15.8|17.51|15.84|17.46|15.8|0
1636450500000|2021-11-09 09:35:00|17.47|15.81|17.46|15.8|17.49|15.82|17.45|15.79|0
1636450800000|2021-11-09 09:40:00|17.47|15.81|17.43|15.77|17.48|15.81|17.43|15.77|0
1636451100000|2021-11-09 09:45:00|17.42|15.76|17.41|15.75|17.43|15.77|17.39|15.73|0
1636451400000|2021-11-09 09:50:00|17.4|15.74|17.41|15.75|17.42|15.76|17.4|15.74|0
1636451700000|2021-11-09 09:55:00|17.4|15.74|17.4|15.74|17.42|15.76|17.38|15.72|0
1636452000000|2021-11-09 10:00:00|17.41|15.75|17.41|15.75|17.41|15.75|17.38|15.72|0
1636452300000|2021-11-09 10:05:00|17.4|15.74|17.38|15.73|17.41|15.75|17.38|15.73|0
1636452600000|2021-11-09 10:10:00|17.39|15.74|17.31|15.67|17.39|15.74|17.31|15.67|0
1636452900000|2021-11-09 10:15:00|17.32|15.66|17.33|15.68|17.34|15.69|17.31|15.66|0
1636453200000|2021-11-09 10:20:00|17.34|15.69|17.33|15.68|17.34|15.69|17.32|15.67|0
1636453500000|2021-11-09 10:25:00|17.34|15.69|17.36|15.71|17.37|15.72|17.33|15.68|0
1636453800000|2021-11-09 10:30:00|17.37|15.72|17.37|15.71|17.37|15.72|17.35|15.7|0
1636454100000|2021-11-09 10:35:00|17.38|15.72|17.36|15.7|17.4|15.74|17.35|15.7|0
1636454400000|2021-11-09 10:40:00|17.35|15.69|17.39|15.73|17.39|15.73|17.34|15.69|0
1636454700000|2021-11-09 10:45:00|17.67|15.99|17.4|15.75|17.67|15.99|17.39|15.74|0
1636455000000|2021-11-09 10:50:00|17.39|15.74|17.39|15.74|17.41|15.75|17.39|15.74|0
1636455300000|2021-11-09 10:55:00|17.38|15.73|17.42|15.76|17.43|15.77|17.38|15.73|0
1636455600000|2021-11-09 11:00:00|17.43|15.77|17.41|15.75|17.43|15.77|17.41|15.75|0
1636455900000|2021-11-09 11:05:00|17.42|15.76|17.47|15.8|17.47|15.8|17.42|15.76|0
1636456200000|2021-11-09 11:10:00|17.46|15.79|17.44|15.78|17.46|15.79|17.42|15.76|0
1636456500000|2021-11-09 11:15:00|17.43|15.77|17.37|15.71|17.43|15.77|17.37|15.71|0
1636456800000|2021-11-09 11:20:00|17.38|15.72|17.39|15.73|17.39|15.74|17.35|15.69|0
1636457100000|2021-11-09 11:25:00|17.38|15.74|17.4|15.75|17.4|15.75|17.38|15.74|0
1636457400000|2021-11-09 11:30:00|17.41|15.76|17.4|15.74|17.42|15.76|17.39|15.74|0
1636457700000|2021-11-09 11:35:00|17.39|15.75|17.4|15.74|17.41|15.75|17.39|15.74|0
1636458000000|2021-11-09 11:40:00|17.39|15.73|17.4|15.74|17.41|15.75|17.39|15.73|0
1636458300000|2021-11-09 11:45:00|17.39|15.73|17.4|15.74|17.41|15.75|17.38|15.72|0
1636458600000|2021-11-09 11:50:00|17.39|15.75|17.41|15.75|17.41|15.75|17.39|15.73|0
1636458900000|2021-11-09 11:55:00|17.42|15.76|17.41|15.75|17.42|15.76|17.39|15.73|0
1636459200000|2021-11-09 12:00:00|17.42|15.76|17.41|15.75|17.42|15.76|17.39|15.73|0
1636459500000|2021-11-09 12:05:00|17.4|15.76|17.39|15.74|17.42|15.76|17.38|15.73|0
1636459800000|2021-11-09 12:10:00|17.4|15.75|17.41|15.75|17.42|15.76|17.37|15.72|0
1636460100000|2021-11-09 12:15:00|17.42|15.76|17.42|15.76|17.43|15.77|17.41|15.75|0
1636460400000|2021-11-09 12:20:00|17.41|15.75|17.45|15.79|17.46|15.8|17.4|15.74|0
1636460700000|2021-11-09 12:25:00|17.46|15.8|17.41|15.75|17.46|15.8|17.4|15.74|0
1636461000000|2021-11-09 12:30:00|17.4|15.74|17.45|15.79|17.45|15.79|17.4|15.74|0
1636461300000|2021-11-09 12:35:00|17.46|15.82|17.49|15.82|17.51|15.84|17.46|15.8|0
1636461600000|2021-11-09 12:40:00|17.48|15.81|17.54|15.87|17.55|15.88|17.46|15.79|0
1636461900000|2021-11-09 12:45:00|17.53|15.86|17.62|15.94|17.72|16.03|17.53|15.86|0
1636462200000|2021-11-09 12:50:00|17.61|15.93|17.61|15.93|17.62|15.94|17.58|15.91|0
1636462500000|2021-11-09 12:55:00|17.6|15.94|17.65|15.97|17.66|15.98|17.59|15.91|0
1636462800000|2021-11-09 13:00:00|17.64|15.96|17.67|15.98|17.69|16|17.63|15.95|0
1636463100000|2021-11-09 13:05:00|17.66|15.97|17.6|15.92|17.66|15.98|17.58|15.9|0
1636463400000|2021-11-09 13:10:00|17.59|15.91|17.58|15.9|17.6|15.92|17.57|15.89|0
1636463700000|2021-11-09 13:15:00|17.59|15.91|17.54|15.87|17.59|15.92|17.54|15.87|0
1636464000000|2021-11-09 13:20:00|17.55|15.88|17.55|15.88|17.55|15.88|17.53|15.86|0
1636464300000|2021-11-09 13:25:00|17.56|15.89|17.5|15.84|17.57|15.9|17.5|15.84|0
1636464600000|2021-11-09 13:30:00|17.51|15.83|17.45|15.79|17.51|15.84|17.43|15.77|0
1636464900000|2021-11-09 13:35:00|17.44|15.78|17.43|15.77|17.47|15.81|17.43|15.77|0
1636465200000|2021-11-09 13:40:00|17.44|15.78|17.34|15.69|17.44|15.78|17.33|15.68|0
1636465500000|2021-11-09 13:45:00|17.35|15.7|17.33|15.68|17.35|15.7|17.32|15.67|0
1636465800000|2021-11-09 13:50:00|17.34|15.69|17.38|15.72|17.38|15.72|17.32|15.67|0
1636466100000|2021-11-09 13:55:00|17.39|15.73|17.39|15.73|17.42|15.76|17.38|15.72|0
1636466400000|2021-11-09 14:00:00|17.38|15.72|17.35|15.7|17.38|15.72|17.33|15.68|0
1636466700000|2021-11-09 14:05:00|17.36|15.69|17.38|15.72|17.39|15.73|17.35|15.69|0
1636467000000|2021-11-09 14:10:00|17.37|15.71|17.37|15.72|17.39|15.74|17.35|15.7|0
1636467300000|2021-11-09 14:15:00|17.36|15.71|17.3|15.65|17.37|15.72|17.3|15.65|0
1636467600000|2021-11-09 14:20:00|17.29|15.64|17.29|15.65|17.3|15.66|17.27|15.62|0
1636467900000|2021-11-09 14:25:00|17.28|15.64|17.26|15.62|17.29|15.65|17.24|15.59|0
1636468200000|2021-11-09 14:30:00|17.21|15.57|17.27|15.63|17.3|15.65|17.19|15.55|0
1636468500000|2021-11-09 14:35:00|17.29|15.64|17.62|15.94|17.64|15.96|17.28|15.63|0
1636468800000|2021-11-09 14:40:00|17.6|15.92|17.69|16.01|17.69|16.01|17.55|15.88|0
1636469100000|2021-11-09 14:45:00|17.7|16|17.85|16.15|17.89|16.19|17.63|15.95|0
1636469400000|2021-11-09 14:50:00|17.84|16.14|17.97|16.26|18.06|16.34|17.78|16.09|0
1636469700000|2021-11-09 14:55:00|18|16.29|18.58|16.81|18.65|16.87|17.61|15.93|0
1636470000000|2021-11-09 15:00:00|18.57|16.8|18.84|17.04|18.87|17.07|18.35|16.6|0
1636470300000|2021-11-09 15:05:00|18.8|17.01|18.75|16.97|18.83|17.04|18.47|16.71|0
1636470600000|2021-11-09 15:10:00|18.77|16.99|18.45|16.69|18.83|17.03|18.45|16.69|0
1636470900000|2021-11-09 15:15:00|18.46|16.7|18.05|16.33|18.62|16.84|18.05|16.33|0
1636471200000|2021-11-09 15:20:00|18.03|16.31|18.07|16.35|18.16|16.43|17.94|16.23|0
1636471500000|2021-11-09 15:25:00|18.04|16.32|18.2|16.47|18.37|16.62|17.62|15.94|0
1636471800000|2021-11-09 15:30:00|18.21|16.48|17.93|16.22|18.21|16.48|17.93|16.22|0
1636472100000|2021-11-09 15:35:00|17.95|16.24|18.09|16.36|18.12|16.39|17.95|16.24|0
1636472400000|2021-11-09 15:40:00|18.07|16.35|17.89|16.19|18.09|16.37|17.88|16.18|0
1636472700000|2021-11-09 15:45:00|17.91|16.21|18.01|16.3|18.03|16.32|17.9|16.2|0
1636473000000|2021-11-09 15:50:00|18|16.29|18.06|16.34|18.14|16.41|17.98|16.27|0
1636473300000|2021-11-09 15:55:00|18.04|16.33|18.16|16.43|18.23|16.49|18.03|16.32|0
1636473600000|2021-11-09 16:00:00|18.13|16.41|18.03|16.31|18.13|16.41|18.02|16.3|0
1636473900000|2021-11-09 16:05:00|18.05|16.33|18.18|16.45|18.2|16.47|18.04|16.32|0
1636474200000|2021-11-09 16:10:00|18.19|16.46|18.38|16.63|18.53|16.77|18.19|16.46|0
1636474500000|2021-11-09 16:15:00|18.41|16.65|18.24|16.5|18.42|16.66|18.23|16.49|0
1636474800000|2021-11-09 16:20:00|18.26|16.52|18.33|16.59|18.33|16.59|18.15|16.42|0
1636475100000|2021-11-09 16:25:00|18.32|16.58|18.39|16.64|18.43|16.68|18.29|16.55|0
1636475400000|2021-11-09 16:30:00|18.38|16.63|18.32|16.57|18.38|16.63|18.21|16.47|0
1636475700000|2021-11-09 16:35:00|18.31|16.56|18.35|16.6|18.38|16.63|18.21|16.47|0
1636476000000|2021-11-09 16:40:00|18.33|16.58|18.06|16.34|18.36|16.61|18.06|16.34|0
1636476300000|2021-11-09 16:45:00|18.08|16.36|18.2|16.47|18.24|16.51|18.08|16.36|0
1636476600000|2021-11-09 16:50:00|18.19|16.46|18.38|16.63|18.41|16.65|18.18|16.45|0
1636476900000|2021-11-09 16:55:00|18.37|16.62|18.44|16.68|18.48|16.72|18.37|16.62|0
1636477200000|2021-11-09 17:00:00|18.45|16.69|18.61|16.84|18.63|16.86|18.45|16.69|0
1636477500000|2021-11-09 17:05:00|18.6|16.83|18.59|16.82|18.71|16.92|18.51|16.74|0
1636477800000|2021-11-09 17:10:00|18.57|16.8|18.4|16.65|18.57|16.8|18.35|16.6|0
1636478100000|2021-11-09 17:15:00|18.39|16.64|18.42|16.67|18.42|16.67|18.31|16.56|0
1636478400000|2021-11-09 17:20:00|18.4|16.66|18.38|16.63|18.46|16.7|18.34|16.59|0
1636478700000|2021-11-09 17:25:00|18.36|16.61|18.48|16.72|18.55|16.79|18.32|16.57|0
1636479000000|2021-11-09 17:30:00|18.49|16.73|18.38|16.63|18.53|16.77|18.36|16.61|0
1636479300000|2021-11-09 17:35:00|18.39|16.64|18.18|16.45|18.39|16.64|18.1|16.38|0
1636479600000|2021-11-09 17:40:00|18.19|16.46|18.08|16.36|18.28|16.54|18.06|16.34|0
1636479900000|2021-11-09 17:45:00|18.07|16.35|18.06|16.34|18.14|16.41|18.02|16.3|0
1636480200000|2021-11-09 17:50:00|18.05|16.33|18.04|16.32|18.06|16.34|17.93|16.23|0
1636480500000|2021-11-09 17:55:00|18.03|16.31|18.15|16.43|18.15|16.43|18.02|16.31|0
1636480800000|2021-11-09 18:00:00|18.14|16.42|18.07|16.35|18.16|16.43|18.05|16.33|0
1636481100000|2021-11-09 18:05:00|18.08|16.36|18|16.29|18.14|16.42|17.96|16.25|0
1636481400000|2021-11-09 18:10:00|18.01|16.3|18.1|16.38|18.1|16.38|18.01|16.29|0
1636481700000|2021-11-09 18:15:00|18.09|16.37|17.97|16.26|18.11|16.39|17.95|16.24|0
1636482000000|2021-11-09 18:20:00|17.99|16.27|18|16.28|18.05|16.33|17.98|16.27|0
1636482300000|2021-11-09 18:25:00|18.01|16.29|18.16|16.43|18.23|16.49|18|16.28|0
1636482600000|2021-11-09 18:30:00|18.15|16.42|18.09|16.36|18.15|16.42|18.04|16.33|0
1636482900000|2021-11-09 18:35:00|18.08|16.35|18.23|16.49|18.24|16.5|18.07|16.35|0
1636483200000|2021-11-09 18:40:00|18.22|16.48|18.24|16.5|18.27|16.53|18.16|16.43|0
1636483500000|2021-11-09 18:45:00|18.25|16.51|18.31|16.56|18.34|16.59|18.16|16.43|0
1636483800000|2021-11-09 18:50:00|18.3|16.55|18.36|16.61|18.38|16.63|18.26|16.52|0
1636484100000|2021-11-09 18:55:00|18.35|16.6|18.29|16.55|18.41|16.66|18.29|16.55|0
1636484400000|2021-11-09 19:00:00|18.3|16.56|18.23|16.5|18.37|16.62|18.17|16.44|0
1636484700000|2021-11-09 19:05:00|18.22|16.49|18.26|16.52|18.27|16.53|18.18|16.45|0
1636485000000|2021-11-09 19:10:00|18.25|16.51|18.24|16.5|18.32|16.58|18.24|16.5|0
1636485300000|2021-11-09 19:15:00|18.25|16.51|18.08|16.36|18.25|16.51|18.06|16.34|0
1636485600000|2021-11-09 19:20:00|18.07|16.35|17.8|16.1|18.12|16.39|17.72|16.03|0
1636485900000|2021-11-09 19:25:00|17.81|16.11|17.85|16.15|17.91|16.2|17.76|16.07|0
1636486200000|2021-11-09 19:30:00|17.86|16.16|18.11|16.39|18.14|16.41|17.82|16.12|0
1636486500000|2021-11-09 19:35:00|18.12|16.4|18|16.28|18.15|16.42|18|16.28|0
1636486800000|2021-11-09 19:40:00|17.99|16.27|17.99|16.27|18.03|16.31|17.94|16.23|0
1636487100000|2021-11-09 19:45:00|18|16.28|18.01|16.29|18.01|16.29|17.95|16.24|0
1636487400000|2021-11-09 19:50:00|18|16.28|17.98|16.27|18.12|16.39|17.98|16.27|0
1636487700000|2021-11-09 19:55:00|17.99|16.28|17.91|16.21|18.03|16.31|17.91|16.21|0
1636488000000|2021-11-09 20:00:00|17.92|16.22|17.93|16.22|17.99|16.28|17.89|16.19|0
1636488300000|2021-11-09 20:05:00|17.94|16.23|17.95|16.24|18.05|16.33|17.92|16.21|0
1636488600000|2021-11-09 20:10:00|17.96|16.25|18.06|16.34|18.07|16.35|17.94|16.23|0
1636488900000|2021-11-09 20:15:00|18.05|16.33|18.12|16.4|18.12|16.4|17.97|16.26|0
1636489200000|2021-11-09 20:20:00|18.11|16.39|17.95|16.24|18.12|16.39|17.95|16.24|0
1636489500000|2021-11-09 20:25:00|17.96|16.25|18.04|16.32|18.04|16.32|17.95|16.24|0
1636489800000|2021-11-09 20:30:00|18.03|16.31|18.04|16.32|18.14|16.41|18.01|16.29|0
1636490100000|2021-11-09 20:35:00|18.06|16.34|18.01|16.3|18.1|16.37|17.99|16.28|0
1636490400000|2021-11-09 20:40:00|18|16.29|17.85|16.15|18.01|16.3|17.82|16.12|0
1636490700000|2021-11-09 20:45:00|17.84|16.14|17.95|16.24|17.97|16.26|17.82|16.12|0
1636491000000|2021-11-09 20:50:00|17.91|16.2|17.91|16.2|17.98|16.27|17.9|16.2|0
1636491300000|2021-11-09 20:55:00|17.92|16.21|17.78|16.08|17.93|16.22|17.75|16.06|0
1636491600000|2021-11-09 21:00:00|17.8|16.1|17.9|16.19|17.94|16.23|17.8|16.1|0
1636491900000|2021-11-09 21:05:00|17.91|16.2|17.9|16.2|17.93|16.22|17.87|16.16|0
1636492200000|2021-11-09 21:10:00|17.91|16.19|17.9|16.2|17.94|16.23|17.9|16.19|0
1636492500000|2021-11-09 21:15:00|17.91|16.21|17.93|16.23|17.93|16.23|17.9|16.2|0
1636492800000|2021-11-09 21:20:00|17.92|16.22|17.93|16.22|17.93|16.23|17.91|16.21|0
1636493100000|2021-11-09 21:25:00|17.92|16.21|17.96|16.25|17.96|16.25|17.92|16.21|0
1636493400000|2021-11-09 21:30:00|17.95|16.24|17.94|16.23|17.96|16.25|17.94|16.23|0
1636493700000|2021-11-09 21:35:00|17.93|16.22|17.91|16.2|17.93|16.22|17.9|16.19|0
1636494000000|2021-11-09 21:40:00|17.9|16.19|17.93|16.22|17.93|16.22|17.9|16.19|0
1636494300000|2021-11-09 21:45:00|17.92|16.21|17.92|16.21|17.93|16.22|17.91|16.2|0
1636494600000|2021-11-09 21:50:00|17.91|16.2|17.93|16.22|17.93|16.22|17.91|16.2|0
1636494900000|2021-11-09 21:55:00|17.92|16.21|17.93|16.22|17.93|16.22|17.92|16.21|0
1636495200000|2021-11-09 22:00:00|17.92|16.21|17.92|16.21|17.93|16.23|17.91|16.21|0
1636495500000|2021-11-09 22:05:00|17.91||17.92||17.92||17.91||0
1636495800000|2021-11-09 22:10:00|17.93|16.22|17.92|16.21|17.93|16.22|17.92|16.21|0
1636496100000|2021-11-09 22:15:00||16.22||16.22||16.22||16.22|0
1636496400000|2021-11-09 22:20:00|17.93|16.21|17.93|16.22|17.94|16.23|17.92|16.21|0
1636496700000|2021-11-09 22:25:00|17.94|16.23|17.94|16.23|17.94|16.23|17.93|16.23|0
1636497000000|2021-11-09 22:30:00|17.93|16.22|17.92|16.22|17.93|16.23|17.91|16.21|0
1636497300000|2021-11-09 22:35:00|17.93||17.93||17.93||17.93||0
1636497600000|2021-11-09 22:40:00|17.92|16.21|17.93|16.22|17.93|16.22|17.92|16.21|0
1636497900000|2021-11-09 22:45:00|17.92|16.21|17.92|16.21|17.92|16.21|17.91|16.21|0
1636498200000|2021-11-09 22:50:00|17.91||17.91||17.92||17.91||0
1636498500000|2021-11-09 22:55:00|17.9|16.2|17.9|16.19|17.9|16.2|17.89|16.19|0
1636498800000|2021-11-09 23:00:00|17.93|16.22|17.97|16.26|18.02|16.3|17.91|16.21|0
1636499100000|2021-11-09 23:05:00|17.96|16.25|17.99|16.28|18.01|16.29|17.96|16.25|0
1636499400000|2021-11-09 23:10:00|17.96|16.25|17.98|16.26|18|16.28|17.95|16.24|0
1636499700000|2021-11-09 23:15:00|17.97|16.28|18.03|16.31|18.06|16.34|17.97|16.28|0
1636500000000|2021-11-09 23:20:00|18.02|16.3|18.05|16.33|18.05|16.33|18.01|16.29|0
1636500300000|2021-11-09 23:25:00|18.04|16.32|18.01|16.3|18.05|16.33|17.99|16.28|0
1636500600000|2021-11-09 23:30:00|18|16.29|17.98|16.27|18.03|16.32|17.98|16.27|0
1636500900000|2021-11-09 23:35:00|17.99|16.28|18.01|16.3|18.01|16.3|17.98|16.27|0
1636501200000|2021-11-09 23:40:00|18|16.29|17.96|16.25|18.01|16.3|17.95|16.24|0
1636501500000|2021-11-09 23:45:00|17.97|16.26|18.02|16.3|18.03|16.31|17.96|16.25|0
1636501800000|2021-11-09 23:50:00|18.01|16.29|18.03|16.31|18.05|16.33|18.01|16.29|0
1636502100000|2021-11-09 23:55:00|18.02|16.3|18.03|16.31|18.04|16.32|18.01|16.29|0
1636502400000|2021-11-10 00:00:00|18.02|16.3|17.95|16.24|18.03|16.31|17.9|16.2|0
1636502700000|2021-11-10 00:05:00|17.96|16.25|18.02|16.31|18.02|16.31|17.94|16.24|0
1636503000000|2021-11-10 00:10:00|18.01|16.3|17.97|16.26|18.03|16.32|17.97|16.26|0
1636503300000|2021-11-10 00:15:00|17.96|16.25|18|16.29|18.01|16.29|17.96|16.25|0
1636503600000|2021-11-10 00:20:00|18.01|16.3|18.07|16.35|18.07|16.35|17.99|16.28|0
1636503900000|2021-11-10 00:25:00|18.06|16.34|18.04|16.32|18.07|16.35|18.03|16.31|0
1636504200000|2021-11-10 00:30:00|18.03|16.31|18.05|16.33|18.05|16.33|18.03|16.31|0
1636504500000|2021-11-10 00:35:00|18.04|16.32|18.06|16.34|18.07|16.35|18.03|16.32|0
1636504800000|2021-11-10 00:40:00|18.07|16.35|18.07|16.35|18.08|16.36|18.06|16.34|0
1636505100000|2021-11-10 00:45:00|18.08|16.36|18.13|16.4|18.14|16.41|18.06|16.34|0
1636505400000|2021-11-10 00:50:00|18.14|16.41|18.13|16.4|18.14|16.41|18.13|16.4|0
1636505700000|2021-11-10 00:55:00|18.11|16.38|18.12|16.4|18.13|16.4|18.07|16.35|0
1636506000000|2021-11-10 01:00:00|18.11|16.39|18.06|16.34|18.11|16.39|18.04|16.32|0
1636506300000|2021-11-10 01:05:00|18.05|16.33|18.11|16.39|18.12|16.4|18.03|16.31|0
1636506600000|2021-11-10 01:10:00|18.12|16.4|18.1|16.38|18.13|16.41|18.09|16.37|0
1636506900000|2021-11-10 01:15:00|18.11|16.39|18.12|16.39|18.13|16.4|18.07|16.35|0
1636507200000|2021-11-10 01:20:00|18.11|16.38|18.12|16.39|18.15|16.42|18.11|16.38|0
1636507500000|2021-11-10 01:25:00|18.13|16.4|18.14|16.41|18.15|16.42|18.11|16.39|0
1636507800000|2021-11-10 01:30:00|18.15|16.42|18.15|16.42|18.21|16.47|18.13|16.4|0
1636508100000|2021-11-10 01:35:00|18.14|16.41|18.15|16.42|18.16|16.43|18.12|16.39|0
1636508400000|2021-11-10 01:40:00|18.16|16.43|18.21|16.47|18.24|16.5|18.15|16.42|0
1636508700000|2021-11-10 01:45:00|18.22|16.48|18.17|16.44|18.24|16.5|18.17|16.44|0
1636509000000|2021-11-10 01:50:00|18.16|16.43|18.13|16.4|18.18|16.45|18.12|16.4|0
1636509300000|2021-11-10 01:55:00|18.12|16.41|18.1|16.38|18.14|16.41|18.08|16.36|0
1636509600000|2021-11-10 02:00:00|18.09|16.37|18.12|16.39|18.13|16.4|18.08|16.36|0
1636509900000|2021-11-10 02:05:00|18.13|16.4|18.12|16.39|18.14|16.41|18.09|16.37|0
1636510200000|2021-11-10 02:10:00|18.13|16.4|18.2|16.47|18.21|16.47|18.13|16.4|0
1636510500000|2021-11-10 02:15:00|18.21|16.46|18.23|16.49|18.24|16.5|18.19|16.46|0
1636510800000|2021-11-10 02:20:00|18.22|16.48|18.24|16.5|18.25|16.51|18.22|16.48|0
1636511100000|2021-11-10 02:25:00|18.23|16.49|18.2|16.47|18.24|16.5|18.18|16.45|0
1636511400000|2021-11-10 02:30:00|18.22|16.48|18.33|16.58|18.33|16.58|18.22|16.48|0
1636511700000|2021-11-10 02:35:00|18.32|16.57|18.38|16.63|18.41|16.66|18.32|16.57|0
1636512000000|2021-11-10 02:40:00|18.37|16.62|18.37|16.62|18.41|16.65|18.37|16.62|0
1636512300000|2021-11-10 02:45:00|18.38|16.63|18.4|16.64|18.44|16.68|18.38|16.63|0
1636512600000|2021-11-10 02:50:00|18.41|16.65|18.43|16.67|18.45|16.69|18.4|16.65|0
1636512900000|2021-11-10 02:55:00|18.42|16.66|18.41|16.66|18.43|16.67|18.39|16.64|0
1636513200000|2021-11-10 03:00:00|18.42|16.67|18.41|16.66|18.43|16.68|18.4|16.65|0
1636513500000|2021-11-10 03:05:00|18.4|16.65|18.42|16.67|18.42|16.67|18.4|16.65|0
1636513800000|2021-11-10 03:10:00|18.41|16.66|18.38|16.63|18.42|16.67|18.38|16.63|0
1636514100000|2021-11-10 03:15:00|18.37|16.62|18.4|16.65|18.48|16.72|18.37|16.62|0
1636514400000|2021-11-10 03:20:00|18.41|16.66|18.37|16.62|18.41|16.66|18.36|16.61|0
1636514700000|2021-11-10 03:25:00|18.36|16.61|18.38|16.63|18.39|16.64|18.36|16.61|0
1636515000000|2021-11-10 03:30:00|18.37|16.62|18.37|16.62|18.39|16.63|18.36|16.62|0
1636515300000|2021-11-10 03:35:00|18.38|16.63|18.41|16.66|18.42|16.66|18.37|16.62|0
1636515600000|2021-11-10 03:40:00|18.4|16.65|18.41|16.66|18.41|16.66|18.39|16.64|0
1636515900000|2021-11-10 03:45:00|18.4|16.65|18.45|16.7|18.49|16.72|18.4|16.65|0
1636516200000|2021-11-10 03:50:00|18.46|16.71|18.48|16.72|18.5|16.74|18.43|16.68|0
1636516500000|2021-11-10 03:55:00|18.47|16.71|18.42|16.67|18.47|16.71|18.39|16.64|0
1636516800000|2021-11-10 04:00:00|18.41|16.66|18.45|16.69|18.45|16.69|18.39|16.64|0
1636517100000|2021-11-10 04:05:00|18.44|16.68|18.47|16.71|18.47|16.71|18.43|16.67|0
1636517400000|2021-11-10 04:10:00|18.48|16.72|18.44|16.68|18.48|16.72|18.44|16.68|0
1636517700000|2021-11-10 04:15:00|18.43|16.67|18.43|16.67|18.45|16.69|18.43|16.67|0
1636518000000|2021-11-10 04:20:00|18.42|16.66|18.46|16.7|18.46|16.7|18.42|16.66|0
1636518300000|2021-11-10 04:25:00|18.45|16.69|18.93|17.13|18.95|17.15|18.43|16.68|0
1636518600000|2021-11-10 04:30:00|18.94|17.14|18.88|17.08|18.96|17.16|18.88|17.08|0
1636518900000|2021-11-10 04:35:00|18.87|17.07|18.89|17.09|18.89|17.09|18.87|17.07|0
1636519200000|2021-11-10 04:40:00|18.88|17.08|18.92|17.12|18.92|17.12|18.88|17.08|0
1636519500000|2021-11-10 04:45:00|18.91|17.11|18.9|17.1|18.92|17.12|18.89|17.09|0
1636519800000|2021-11-10 04:50:00|18.91|17.11|18.88|17.09|18.91|17.11|18.87|17.08|0
1636520100000|2021-11-10 04:55:00|18.89|17.1|18.87|17.07|18.9|17.1|18.86|17.07|0
1636520400000|2021-11-10 05:00:00|18.86|17.06|18.86|17.06|18.87|17.07|18.83|17.04|0
1636520700000|2021-11-10 05:05:00|18.87|17.07|18.87|17.07|18.88|17.08|18.84|17.04|0
1636521000000|2021-11-10 05:10:00|18.86|17.06|18.86|17.06|18.89|17.09|18.85|17.05|0
1636521300000|2021-11-10 05:15:00|18.87|17.07|18.88|17.08|18.89|17.09|18.86|17.06|0
1636521600000|2021-11-10 05:20:00|18.89|17.09|18.87|17.07|18.9|17.1|18.87|17.07|0
1636521900000|2021-11-10 05:25:00|18.88|17.08|18.85|17.06|18.88|17.08|18.84|17.05|0
1636522200000|2021-11-10 05:30:00|18.84|17.05|18.77|16.99|18.84|17.05|18.77|16.98|0
1636522500000|2021-11-10 05:35:00|18.78|16.98|18.78|16.99|18.8|17.01|18.78|16.98|0
1636522800000|2021-11-10 05:40:00|18.77|16.98|18.76|16.97|18.77|16.98|18.75|16.96|0
1636523100000|2021-11-10 05:45:00|18.77|16.98|18.74|16.96|18.77|16.98|18.72|16.94|0
1636523400000|2021-11-10 05:50:00|18.75|16.97|18.76|16.98|18.77|16.99|18.74|16.96|0
1636523700000|2021-11-10 05:55:00|18.77|16.99|18.77|16.99|18.77|16.99|18.74|16.96|0
1636524000000|2021-11-10 06:00:00|18.76|16.98|18.72|16.94|18.79|17|18.72|16.94|0
1636524300000|2021-11-10 06:05:00|18.73|16.95|18.72|16.94|18.73|16.95|18.71|16.93|0
1636524600000|2021-11-10 06:10:00|18.71|16.93|18.71|16.92|18.72|16.93|18.68|16.9|0
1636524900000|2021-11-10 06:15:00|18.7|16.91|18.65|16.88|18.7|16.91|18.65|16.88|0
1636525200000|2021-11-10 06:20:00|18.66|16.89|18.67|16.89|18.67|16.9|18.65|16.88|0
1636525500000|2021-11-10 06:25:00|18.66|16.88|18.57|16.8|18.66|16.88|18.57|16.8|0
1636525800000|2021-11-10 06:30:00|18.56|16.79|18.58|16.81|18.61|16.84|18.56|16.79|0
1636526100000|2021-11-10 06:35:00|18.57|16.8|18.51|16.75|18.57|16.8|18.5|16.74|0
1636526400000|2021-11-10 06:40:00|18.49|16.73|18.47|16.71|18.49|16.73|18.47|16.71|0
1636526700000|2021-11-10 06:45:00|18.48|16.72|18.43|16.68|18.48|16.72|18.43|16.68|0
1636527000000|2021-11-10 06:50:00|18.44|16.67|18.15|16.42|18.45|16.69|18.14|16.41|0
1636527300000|2021-11-10 06:55:00|18.16|16.43|18.17|16.44|18.2|16.47|18.15|16.42|0
1636527600000|2021-11-10 07:00:00|18.16|16.43|18.15|16.42|18.2|16.47|18.14|16.41|0
1636527900000|2021-11-10 07:05:00|18.14|16.41|18.04|16.33|18.15|16.42|18.04|16.33|0
1636528200000|2021-11-10 07:10:00|18.05|16.34|18.04|16.32|18.08|16.36|18.04|16.32|0
1636528500000|2021-11-10 07:15:00|18.03|16.33|17.95|16.24|18.05|16.33|17.94|16.23|0
1636528800000|2021-11-10 07:20:00|17.94|16.23|17.91|16.2|17.94|16.23|17.88|16.18|0
1636529100000|2021-11-10 07:25:00|17.92|16.21|17.95|16.24|17.97|16.26|17.92|16.21|0
1636529400000|2021-11-10 07:30:00|17.94|16.23|17.91|16.2|17.97|16.26|17.89|16.18|0
1636529700000|2021-11-10 07:35:00|17.92|16.21|17.91|16.2|17.94|16.23|17.91|16.2|0
1636530000000|2021-11-10 07:40:00|17.92|16.21|17.97|16.25|17.97|16.25|17.91|16.2|0
1636530300000|2021-11-10 07:45:00|17.96|16.26|17.95|16.24|17.99|16.27|17.95|16.24|0
1636530600000|2021-11-10 07:50:00|17.96|16.25|17.97|16.26|17.98|16.27|17.93|16.23|0
1636530900000|2021-11-10 07:55:00|17.96|16.25|17.95|16.24|17.97|16.26|17.95|16.24|0
1636531200000|2021-11-10 08:00:00|17.93|16.22|17.91|16.2|17.93|16.22|17.84|16.14|0
1636531500000|2021-11-10 08:05:00|17.9|16.19|17.84|16.14|17.96|16.25|17.83|16.13|0
1636531800000|2021-11-10 08:10:00|17.85|16.15|17.84|16.14|17.87|16.17|17.82|16.12|0
1636532100000|2021-11-10 08:15:00|17.85|16.15|17.9|16.19|17.9|16.19|17.84|16.14|0
1636532400000|2021-11-10 08:20:00|17.89|16.18|17.92|16.21|17.96|16.25|17.89|16.18|0
1636532700000|2021-11-10 08:25:00|17.93|16.22|17.91|16.21|17.93|16.22|17.87|16.17|0
1636533000000|2021-11-10 08:30:00|17.92|16.22|17.99|16.28|17.99|16.28|17.9|16.2|0
1636533300000|2021-11-10 08:35:00|18|16.29|18.04|16.32|18.06|16.34|18|16.29|0
1636533600000|2021-11-10 08:40:00|18.05|16.33|18|16.29|18.08|16.36|17.99|16.28|0
1636533900000|2021-11-10 08:45:00|17.99|16.28|18.02|16.3|18.02|16.3|17.98|16.27|0
1636534200000|2021-11-10 08:50:00|18.03|16.31|18.06|16.34|18.07|16.35|18.03|16.31|0
1636534500000|2021-11-10 08:55:00|18.07|16.35|18.11|16.38|18.11|16.38|18.05|16.33|0
1636534800000|2021-11-10 09:00:00|18.1|16.37|18.11|16.38|18.14|16.41|18.08|16.36|0
1636535100000|2021-11-10 09:05:00|18.1|16.37|18.19|16.46|18.22|16.48|18.06|16.34|0
1636535400000|2021-11-10 09:10:00|18.2|16.47|18.2|16.46|18.22|16.48|18.17|16.44|0
1636535700000|2021-11-10 09:15:00|18.19|16.47|18.23|16.49|18.27|16.53|18.16|16.43|0
1636536000000|2021-11-10 09:20:00|18.24|16.5|18.27|16.53|18.33|16.58|18.23|16.49|0
1636536300000|2021-11-10 09:25:00|18.26|16.52|18.28|16.54|18.3|16.55|18.23|16.49|0
1636536600000|2021-11-10 09:30:00|18.29|16.53|18.21|16.48|18.29|16.53|18.19|16.46|0
1636536900000|2021-11-10 09:35:00|18.22|16.49|18.22|16.49|18.29|16.55|18.19|16.46|0
1636537200000|2021-11-10 09:40:00|18.21|16.48|18.08|16.36|18.22|16.49|18.08|16.36|0
1636537500000|2021-11-10 09:45:00|18.09|16.37|18.04|16.32|18.13|16.4|18.03|16.31|0
1636537800000|2021-11-10 09:50:00|18.02|16.3|18.08|16.35|18.08|16.35|17.99|16.27|0
1636538100000|2021-11-10 09:55:00|18.07|16.34|18.06|16.34|18.11|16.38|18.04|16.33|0
1636538400000|2021-11-10 10:00:00|18.05|16.33|18.11|16.39|18.13|16.4|18.03|16.32|0
1636538700000|2021-11-10 10:05:00|18.1|16.38|18.11|16.39|18.12|16.4|18.08|16.36|0
1636539000000|2021-11-10 10:10:00|18.1|16.38|18.17|16.44|18.17|16.44|18.1|16.38|0
1636539300000|2021-11-10 10:15:00|18.16|16.43|18.15|16.42|18.19|16.46|18.14|16.41|0
1636539600000|2021-11-10 10:20:00|18.16|16.43|18.17|16.44|18.18|16.45|18.14|16.41|0
1636539900000|2021-11-10 10:25:00|18.16|16.43|18.21|16.48|18.22|16.49|18.16|16.43|0
1636540200000|2021-11-10 10:30:00|18.2|16.47|18.29|16.55|18.34|16.6|18.19|16.46|0
1636540500000|2021-11-10 10:35:00|18.3|16.56|18.39|16.64|18.39|16.64|18.28|16.54|0
1636540800000|2021-11-10 10:40:00|18.38|16.63|18.37|16.62|18.45|16.7|18.36|16.61|0
1636541100000|2021-11-10 10:45:00|18.36|16.61|18.41|16.66|18.41|16.66|18.34|16.59|0
1636541400000|2021-11-10 10:50:00|18.42|16.67|18.39|16.64|18.43|16.68|18.36|16.61|0
1636541700000|2021-11-10 10:55:00|18.4|16.65|18.32|16.57|18.42|16.67|18.3|16.55|0
1636542000000|2021-11-10 11:00:00|18.31|16.56|18.28|16.54|18.34|16.59|18.26|16.52|0
1636542300000|2021-11-10 11:05:00|18.27|16.53|18.29|16.55|18.3|16.56|18.25|16.51|0
1636542600000|2021-11-10 11:10:00|18.28|16.54|18.28|16.54|18.29|16.55|18.24|16.5|0
1636542900000|2021-11-10 11:15:00|18.26|16.52|18.42|16.67|18.42|16.67|18.26|16.52|0
1636543200000|2021-11-10 11:20:00|18.41|16.66|18.34|16.59|18.41|16.66|18.34|16.59|0
1636543500000|2021-11-10 11:25:00|18.33|16.58|18.29|16.55|18.34|16.59|18.28|16.54|0
1636543800000|2021-11-10 11:30:00|18.3|16.56|18.31|16.56|18.35|16.6|18.29|16.55|0
1636544100000|2021-11-10 11:35:00|18.33|16.58|18.48|16.72|18.52|16.76|18.31|16.57|0
1636544400000|2021-11-10 11:40:00|18.46|16.7|18.68|16.9|18.92|17.12|18.14|16.42|0
1636544700000|2021-11-10 11:45:00|18.69|16.91|18.69|16.91|18.72|16.94|18.67|16.89|0
1636545000000|2021-11-10 11:50:00|18.68|16.9|18.71|16.93|18.74|16.96|18.67|16.89|0
1636545300000|2021-11-10 11:55:00|18.7|16.92|18.69|16.91|18.72|16.94|18.65|16.88|0
1636545600000|2021-11-10 12:00:00|18.66|16.89|18.64|16.87|18.69|16.91|18.63|16.86|0
1636545900000|2021-11-10 12:05:00|18.65|16.88|18.58|16.81|18.65|16.88|18.58|16.81|0
1636546200000|2021-11-10 12:10:00|18.57|16.8|18.48|16.72|18.6|16.83|18.47|16.71|0
1636546500000|2021-11-10 12:15:00|18.47|16.71|18.51|16.75|18.51|16.75|18.46|16.7|0
1636546800000|2021-11-10 12:20:00|18.5|16.74|18.51|16.75|18.53|16.77|18.48|16.72|0
1636547100000|2021-11-10 12:25:00|18.52|16.76|18.47|16.71|18.52|16.76|18.46|16.7|0
1636547400000|2021-11-10 12:30:00|18.48|16.72|18.56|16.79|18.6|16.83|18.48|16.72|0
1636547700000|2021-11-10 12:35:00|18.57|16.8|18.47|16.71|18.59|16.82|18.46|16.7|0
1636548000000|2021-11-10 12:40:00|18.46|16.7|19.15|17.33|19.23|17.4|18.44|16.68|0
1636548300000|2021-11-10 12:45:00|19.16|17.34|19.2|17.37|19.25|17.41|19.16|17.34|0
1636548600000|2021-11-10 12:50:00|19.21|17.38|19.2|17.37|19.22|17.39|19.19|17.36|0
1636548900000|2021-11-10 12:55:00|19.21|17.38|19.2|17.37|19.22|17.39|19.18|17.35|0
1636549200000|2021-11-10 13:00:00|19.21|17.38|19.18|17.35|19.21|17.38|19.15|17.32|0
1636549500000|2021-11-10 13:05:00|19.17|17.34|18.53|16.77|19.18|17.35|18.53|16.77|0
1636549800000|2021-11-10 13:10:00|18.52|16.76|18.56|16.8|18.61|16.83|18.51|16.75|0
1636550100000|2021-11-10 13:15:00|18.55|16.79|18.53|16.77|18.58|16.81|18.53|16.77|0
1636550400000|2021-11-10 13:20:00|18.54|16.78|18.55|16.78|18.58|16.81|18.53|16.77|0
1636550700000|2021-11-10 13:25:00|18.56|16.79|18.61|16.84|18.62|16.85|18.52|16.76|0
1636551000000|2021-11-10 13:30:00|18.6|16.83|18.91|17.11|18.99|17.18|18.6|16.83|0
1636551300000|2021-11-10 13:35:00|18.95|17.14|19.04|17.23|19.06|17.25|18.89|17.09|0
1636551600000|2021-11-10 13:40:00|19.03|17.22|18.94|17.14|19.03|17.22|18.87|17.07|0
1636551900000|2021-11-10 13:45:00|18.95|17.15|19.02|17.21|19.08|17.26|18.94|17.14|0
1636552200000|2021-11-10 13:50:00|19.01|17.2|18.81|17.02|19.01|17.2|18.77|16.99|0
1636552500000|2021-11-10 13:55:00|18.8|17.01|18.86|17.06|18.87|17.07|18.78|16.99|0
1636552800000|2021-11-10 14:00:00|18.84|17.05|18.86|17.07|18.9|17.1|18.78|16.99|0
1636553100000|2021-11-10 14:05:00|18.84|17.05|18.83|17.04|18.84|17.05|18.74|16.95|0
1636553400000|2021-11-10 14:10:00|18.82|17.03|18.8|17.01|18.88|17.09|18.79|17|0
1636553700000|2021-11-10 14:15:00|18.81|17.02|18.84|17.05|18.9|17.1|18.78|16.99|0
1636554000000|2021-11-10 14:20:00|18.85|17.06|18.79|17|18.85|17.06|18.78|16.99|0
1636554300000|2021-11-10 14:25:00|18.81|17.02|18.91|17.11|18.92|17.12|18.81|17.02|0
1636554600000|2021-11-10 14:30:00|18.93|17.13|18.86|17.06|19.03|17.21|18.73|16.95|0
1636554900000|2021-11-10 14:35:00|18.87|17.07|18.81|17.02|18.93|17.13|18.63|16.85|0
1636555200000|2021-11-10 14:40:00|18.8|17.01|18.73|16.94|18.81|17.02|18.62|16.85|0
1636555500000|2021-11-10 14:45:00|18.7|16.92|18.62|16.85|18.72|16.94|18.52|16.76|0
1636555800000|2021-11-10 14:50:00|18.59|16.82|18.41|16.66|18.71|16.92|18.39|16.64|0
1636556100000|2021-11-10 14:55:00|18.4|16.65|18.3|16.56|18.51|16.74|18.25|16.51|0
1636556400000|2021-11-10 15:00:00|18.26|16.52|17.9|16.2|18.71|16.93|17.23|15.59|0
1636556700000|2021-11-10 15:05:00|17.89|16.19|17.92|16.22|17.95|16.24|17.85|16.15|0
1636557000000|2021-11-10 15:10:00|17.91|16.21|17.93|16.22|17.98|16.27|17.88|16.18|0
1636557300000|2021-11-10 15:15:00|17.94|16.23|17.88|16.18|17.94|16.23|17.84|16.14|0
1636557600000|2021-11-10 15:20:00|17.87|16.17|17.98|16.27|17.98|16.27|17.8|16.1|0
1636557900000|2021-11-10 15:25:00|17.99|16.28|17.97|16.26|18.01|16.29|17.9|16.19|0
1636558200000|2021-11-10 15:30:00|17.98|16.27|18.03|16.31|18.09|16.37|17.92|16.21|0
1636558500000|2021-11-10 15:35:00|18|16.28|17.9|16.2|18.01|16.29|17.89|16.19|0
1636558800000|2021-11-10 15:40:00|17.88|16.18|18.06|16.34|18.07|16.35|17.87|16.17|0
1636559100000|2021-11-10 15:45:00|18.05|16.33|18.02|16.31|18.07|16.35|17.97|16.26|0
1636559400000|2021-11-10 15:50:00|18.03|16.32|17.94|16.23|18.04|16.33|17.91|16.21|0
1636559700000|2021-11-10 15:55:00|17.93|16.22|18.03|16.31|18.03|16.31|17.92|16.21|0
1636560000000|2021-11-10 16:00:00|18.05|16.33|17.94|16.23|18.05|16.33|17.83|16.13|0
1636560300000|2021-11-10 16:05:00|17.92|16.21|17.91|16.2|18.02|16.3|17.88|16.18|0
1636560600000|2021-11-10 16:10:00|17.92|16.21|17.68|15.99|17.94|16.23|17.61|15.93|0
1636560900000|2021-11-10 16:15:00|17.67|15.98|17.69|16.01|17.69|16.01|17.62|15.95|0
1636561200000|2021-11-10 16:20:00|17.68|16|17.65|15.97|17.71|16.03|17.62|15.94|0
1636561500000|2021-11-10 16:25:00|17.66|15.98|17.81|16.12|17.83|16.13|17.62|15.94|0
1636561800000|2021-11-10 16:30:00|17.79|16.1|17.77|16.08|17.9|16.2|17.76|16.07|0
1636562100000|2021-11-10 16:35:00|17.78|16.09|17.83|16.13|17.83|16.13|17.72|16.03|0
1636562400000|2021-11-10 16:40:00|17.82|16.12|17.98|16.27|18|16.29|17.8|16.1|0
1636562700000|2021-11-10 16:45:00|17.99|16.28|17.83|16.13|18|16.29|17.81|16.11|0
1636563000000|2021-11-10 16:50:00|17.82|16.12|17.8|16.1|17.83|16.13|17.76|16.06|0
1636563300000|2021-11-10 16:55:00|17.81|16.11|17.76|16.07|17.81|16.11|17.71|16.02|0
1636563600000|2021-11-10 17:00:00|17.75|16.06|17.79|16.1|17.81|16.12|17.71|16.03|0
1636563900000|2021-11-10 17:05:00|17.78|16.09|17.81|16.12|17.87|16.17|17.76|16.07|0
1636564200000|2021-11-10 17:10:00|17.8|16.11|17.89|16.19|17.95|16.24|17.77|16.08|0
1636564500000|2021-11-10 17:15:00|17.88|16.18|17.93|16.22|17.97|16.26|17.88|16.18|0
1636564800000|2021-11-10 17:20:00|17.92|16.21|17.96|16.25|17.99|16.28|17.88|16.18|0
1636565100000|2021-11-10 17:25:00|17.95|16.24|18.06|16.34|18.06|16.34|17.95|16.24|0
1636565400000|2021-11-10 17:30:00|18.04|16.32|17.96|16.25|18.06|16.34|17.96|16.25|0
1636565700000|2021-11-10 17:35:00|17.97|16.26|17.8|16.11|17.98|16.27|17.75|16.06|0
1636566000000|2021-11-10 17:40:00|17.81|16.1|17.97|16.26|18.03|16.31|17.81|16.1|0
1636566300000|2021-11-10 17:45:00|17.99|16.27|18.26|16.52|18.32|16.58|17.81|16.12|0
1636566600000|2021-11-10 17:50:00|18.25|16.51|18.22|16.48|18.25|16.51|18.17|16.44|0
1636566900000|2021-11-10 17:55:00|18.2|16.46|18.11|16.39|18.2|16.46|18.1|16.38|0
1636567200000|2021-11-10 18:00:00|18.12|16.4|18.36|16.61|18.38|16.63|18.09|16.37|0
1636567500000|2021-11-10 18:05:00|18.4|16.65|18.44|16.68|18.61|16.84|18.39|16.64|0
1636567800000|2021-11-10 18:10:00|18.47|16.71|18.6|16.83|18.62|16.84|18.32|16.57|0
1636568100000|2021-11-10 18:15:00|18.59|16.82|18.63|16.85|18.71|16.93|18.54|16.78|0
1636568400000|2021-11-10 18:20:00|18.62|16.83|18.63|16.85|18.73|16.95|18.6|16.83|0
1636568700000|2021-11-10 18:25:00|18.64|16.86|18.51|16.75|18.68|16.9|18.45|16.69|0
1636569000000|2021-11-10 18:30:00|18.52|16.76|18.4|16.65|18.55|16.78|18.36|16.61|0
1636569300000|2021-11-10 18:35:00|18.39|16.64|18.6|16.83|18.61|16.84|18.39|16.64|0
1636569600000|2021-11-10 18:40:00|18.59|16.82|18.59|16.82|18.64|16.87|18.55|16.78|0
1636569900000|2021-11-10 18:45:00|18.58|16.81|18.89|17.09|18.89|17.09|18.31|16.56|0
1636570200000|2021-11-10 18:50:00|18.9|17.1|18.96|17.15|19.02|17.21|18.87|17.07|0
1636570500000|2021-11-10 18:55:00|18.98|17.17|18.94|17.13|19.07|17.25|18.84|17.05|0
1636570800000|2021-11-10 19:00:00|18.96|17.15|19.14|17.32|19.19|17.37|18.93|17.12|0
1636571100000|2021-11-10 19:05:00|19.15|17.33|18.99|17.18|19.2|17.38|18.98|17.17|0
1636571400000|2021-11-10 19:10:00|19|17.19|19.15|17.32|19.18|17.35|19|17.19|0
1636571700000|2021-11-10 19:15:00|19.17|17.34|19.39|17.54|19.39|17.54|18.96|17.16|0
1636572000000|2021-11-10 19:20:00|19.4|17.55|19.63|17.76|19.67|17.8|19.28|17.45|0
1636572300000|2021-11-10 19:25:00|19.62|17.75|19.79|17.91|19.79|17.91|19.57|17.71|0
1636572600000|2021-11-10 19:30:00|19.82|17.93|19.95|18.05|20.2|18.28|19.17|17.35|0
1636572900000|2021-11-10 19:35:00|19.96|18.06|20.08|18.17|20.09|18.18|19.82|17.93|0
1636573200000|2021-11-10 19:40:00|20.07|18.16|20.27|18.34|20.28|18.35|19.98|18.08|0
1636573500000|2021-11-10 19:45:00|20.28|18.35|19.87|17.98|20.31|18.37|19.84|17.95|0
1636573800000|2021-11-10 19:50:00|19.88|17.99|19.61|17.74|19.88|17.99|19.46|17.6|0
1636574100000|2021-11-10 19:55:00|19.58|17.71|19.74|17.86|19.75|17.87|19.54|17.68|0
1636574400000|2021-11-10 20:00:00|19.73|17.85|19.74|17.86|19.77|17.89|19.6|17.73|0
1636574700000|2021-11-10 20:05:00|19.75|17.87|19.59|17.73|19.87|17.98|19.51|17.65|0
1636575000000|2021-11-10 20:10:00|19.57|17.71|19.41|17.56|19.57|17.71|19.37|17.53|0
1636575300000|2021-11-10 20:15:00|19.44|17.59|18.96|17.16|19.57|17.71|18.96|17.16|0
1636575600000|2021-11-10 20:20:00|18.97|17.17|19.07|17.25|19.1|17.28|18.88|17.08|0
1636575900000|2021-11-10 20:25:00|19.08|17.26|18.98|17.18|19.08|17.26|18.91|17.11|0
1636576200000|2021-11-10 20:30:00|18.97|17.17|19.07|17.25|19.09|17.27|18.9|17.1|0
1636576500000|2021-11-10 20:35:00|19.06|17.24|19.12|17.3|19.2|17.37|19.04|17.22|0
1636576800000|2021-11-10 20:40:00|19.1|17.28|19.29|17.45|19.29|17.46|18.97|17.16|0
1636577100000|2021-11-10 20:45:00|19.24|17.41|19.3|17.46|19.39|17.54|19.2|17.37|0
1636577400000|2021-11-10 20:50:00|19.22|17.39|18.81|17.02|19.22|17.39|18.78|16.99|0
1636577700000|2021-11-10 20:55:00|18.82|17.03|19|17.19|19.03|17.21|18.8|17.01|0
1636578000000|2021-11-10 21:00:00|18.99|17.18|19.05|17.24|19.09|17.27|18.81|17.02|0
1636578300000|2021-11-10 21:05:00|19.07|17.25|19.05|17.23|19.07|17.25|19.02|17.21|0
1636578600000|2021-11-10 21:10:00|19.04|17.22|19.01|17.2|19.09|17.27|19|17.19|0
1636578900000|2021-11-10 21:15:00|19|17.19|18.99|17.18|19.01|17.2|18.99|17.18|0
1636579200000|2021-11-10 21:20:00|18.98|17.17|18.92|17.12|18.99|17.18|18.92|17.11|0
1636579500000|2021-11-10 21:25:00|18.93|17.11|18.96|17.15|18.96|17.15|18.92|17.11|0
1636579800000|2021-11-10 21:30:00|18.95|17.14|18.95|17.14|18.96|17.15|18.93|17.13|0
1636580100000|2021-11-10 21:35:00|18.93|17.13|18.91|17.11|18.95|17.14|18.9|17.1|0
1636580400000|2021-11-10 21:40:00|18.92|17.12|18.92|17.12|18.94|17.14|18.9|17.1|0
1636580700000|2021-11-10 21:45:00|18.94|17.14|18.88|17.08|18.94|17.14|18.87|17.07|0
1636581000000|2021-11-10 21:50:00|18.87|17.07|18.89|17.09|18.89|17.09|18.87|17.07|0
1636581300000|2021-11-10 21:55:00|18.88|17.08|18.89|17.09|18.9|17.1|18.85|17.06|0
1636581600000|2021-11-10 22:00:00|18.9|17.1|18.89|17.09|18.9|17.1|18.89|17.09|0
1636581900000|2021-11-10 22:05:00|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1636582200000|2021-11-10 22:10:00|18.87|17.07|18.88|17.08|18.88|17.08|18.87|17.07|0
1636582500000|2021-11-10 22:15:00|18.87|17.07|18.87|17.08|18.88|17.08|18.87|17.07|0
1636582800000|2021-11-10 22:20:00|18.88|17.09|18.89|17.09|18.89|17.09|18.87|17.08|0
1636583100000|2021-11-10 22:25:00|18.88|17.08|18.88|17.09|18.89|17.09|18.86|17.07|0
1636583400000|2021-11-10 22:30:00|18.87|17.08|18.88|17.08|18.88|17.08|18.87|17.07|0
1636583700000|2021-11-10 22:35:00|18.87|17.07|18.87|17.07|18.87|17.07|18.86|17.06|0
1636584300000|2021-11-10 22:45:00|18.86||18.87||18.87||18.86||0
1636584600000|2021-11-10 22:50:00|18.88|17.08|18.88|17.08|18.89|17.09|18.88|17.08|0
1636584900000|2021-11-10 22:55:00|18.89|17.09|18.88|17.08|18.89|17.09|18.88|17.08|0
1636585200000|2021-11-10 23:00:00|18.85|17.06|18.86|17.06|18.9|17.1|18.84|17.04|0
1636585500000|2021-11-10 23:05:00|18.87|17.07|18.94|17.14|18.96|17.16|18.85|17.05|0
1636585800000|2021-11-10 23:10:00|18.95|17.13|18.95|17.15|18.97|17.17|18.94|17.13|0
1636586100000|2021-11-10 23:15:00|18.96|17.16|18.89|17.09|18.96|17.16|18.88|17.08|0
1636586400000|2021-11-10 23:20:00|18.88|17.08|18.86|17.07|18.88|17.08|18.82|17.03|0
1636586700000|2021-11-10 23:25:00|18.87|17.08|18.95|17.14|18.97|17.16|18.87|17.07|0
1636587000000|2021-11-10 23:30:00|18.93|17.12|18.98|17.17|18.98|17.17|18.92|17.11|0
1636587300000|2021-11-10 23:35:00|18.99|17.18|18.99|17.18|19.01|17.2|18.97|17.16|0
1636587600000|2021-11-10 23:40:00|18.98|17.17|19.04|17.23|19.04|17.23|18.97|17.16|0
1636587900000|2021-11-10 23:45:00|19.05|17.24|19.11|17.29|19.11|17.29|19.04|17.23|0
1636588200000|2021-11-10 23:50:00|19.12|17.28|19.07|17.25|19.13|17.3|19.06|17.24|0
1636588500000|2021-11-10 23:55:00|19.06|17.24|18.98|17.18|19.09|17.27|18.97|17.17|0
1636588800000|2021-11-11 00:00:00|18.97|17.17|18.96|17.16|18.97|17.17|18.91|17.11|0
1636589100000|2021-11-11 00:05:00|18.95|17.15|18.87|17.08|18.97|17.16|18.86|17.07|0
1636589400000|2021-11-11 00:10:00|18.86|17.07|18.73|16.95|18.86|17.07|18.71|16.93|0
1636589700000|2021-11-11 00:15:00|18.72|16.94|18.74|16.96|18.78|16.99|18.72|16.94|0
1636590000000|2021-11-11 00:20:00|18.75|16.97|18.69|16.91|18.75|16.97|18.68|16.9|0
1636590300000|2021-11-11 00:25:00|18.68|16.9|18.69|16.91|18.7|16.92|18.66|16.88|0
1636590600000|2021-11-11 00:30:00|18.7|16.92|18.68|16.9|18.7|16.92|18.64|16.86|0
1636590900000|2021-11-11 00:35:00|18.67|16.89|18.69|16.91|18.69|16.91|18.63|16.86|0
1636591200000|2021-11-11 00:40:00|18.68|16.9|18.76|16.97|18.76|16.97|18.63|16.86|0
1636591500000|2021-11-11 00:45:00|18.77|16.98|18.76|16.97|18.81|17.02|18.76|16.97|0
1636591800000|2021-11-11 00:50:00|18.77|16.98|18.77|16.98|18.8|17.01|18.75|16.96|0
1636592100000|2021-11-11 00:55:00|18.78|16.99|18.72|16.94|18.78|16.99|18.71|16.93|0
1636592400000|2021-11-11 01:00:00|18.73|16.95|18.73|16.95|18.73|16.95|18.69|16.91|0
1636592700000|2021-11-11 01:05:00|18.74|16.96|18.8|17.01|18.82|17.02|18.74|16.96|0
1636593000000|2021-11-11 01:10:00|18.78|16.99|18.76|16.98|18.81|17.01|18.76|16.98|0
1636593300000|2021-11-11 01:15:00|18.77|16.99|18.84|17.04|18.85|17.05|18.71|16.93|0
1636593600000|2021-11-11 01:20:00|18.82|17.03|18.82|17.03|18.88|17.08|18.82|17.03|0
1636593900000|2021-11-11 01:25:00|18.81|17.02|18.82|17.03|18.88|17.08|18.81|17.02|0
1636594200000|2021-11-11 01:30:00|18.84|17.05|18.76|16.97|18.91|17.11|18.76|16.97|0
1636594500000|2021-11-11 01:35:00|18.74|16.95|18.75|16.96|18.79|17|18.73|16.94|0
1636594800000|2021-11-11 01:40:00|18.76|16.97|18.77|16.98|18.8|17.01|18.76|16.97|0
1636595100000|2021-11-11 01:45:00|18.78|16.99|18.72|16.94|18.79|17|18.71|16.93|0
1636595400000|2021-11-11 01:50:00|18.71|16.93|18.67|16.89|18.74|16.95|18.65|16.87|0
1636595700000|2021-11-11 01:55:00|18.66|16.9|18.48|16.72|18.69|16.91|18.48|16.72|0
1636596000000|2021-11-11 02:00:00|18.49|16.73|18.49|16.73|18.52|16.76|18.45|16.69|0
1636596300000|2021-11-11 02:05:00|18.48|16.72|18.46|16.71|18.48|16.72|18.45|16.7|0
1636596600000|2021-11-11 02:10:00|18.47|16.72|18.47|16.71|18.5|16.73|18.46|16.71|0
1636596900000|2021-11-11 02:15:00|18.48|16.72|18.46|16.7|18.49|16.73|18.46|16.7|0
1636597200000|2021-11-11 02:20:00|18.47|16.71|18.45|16.69|18.48|16.72|18.43|16.67|0
1636597500000|2021-11-11 02:25:00|18.44|16.68|18.49|16.73|18.49|16.73|18.44|16.68|0
1636597800000|2021-11-11 02:30:00|18.48|16.72|18.51|16.75|18.52|16.76|18.46|16.7|0
1636598100000|2021-11-11 02:35:00|18.5|16.74|18.49|16.73|18.52|16.76|18.48|16.72|0
1636598400000|2021-11-11 02:40:00|18.48|16.72|18.5|16.74|18.51|16.75|18.48|16.72|0
1636598700000|2021-11-11 02:45:00|18.51|16.75|18.59|16.82|18.59|16.82|18.51|16.75|0
1636599000000|2021-11-11 02:50:00|18.58|16.81|18.59|16.82|18.61|16.84|18.58|16.81|0
1636599300000|2021-11-11 02:55:00|18.6|16.83|18.61|16.84|18.63|16.86|18.59|16.82|0
1636599600000|2021-11-11 03:00:00|18.6|16.83|18.62|16.85|18.64|16.86|18.59|16.82|0
1636599900000|2021-11-11 03:05:00|18.61|16.84|18.6|16.83|18.62|16.84|18.59|16.82|0
1636600200000|2021-11-11 03:10:00|18.61|16.82|18.6|16.82|18.61|16.82|18.54|16.78|0
1636600500000|2021-11-11 03:15:00|18.58|16.81|18.58|16.81|18.62|16.84|18.55|16.79|0
1636600800000|2021-11-11 03:20:00|18.59|16.82|18.6|16.83|18.64|16.86|18.58|16.81|0
1636601100000|2021-11-11 03:25:00|18.59|16.82|18.59|16.82|18.62|16.85|18.58|16.81|0
1636601400000|2021-11-11 03:30:00|18.6|16.83|18.62|16.85|18.66|16.89|18.6|16.83|0
1636601700000|2021-11-11 03:35:00|18.61|16.84|18.6|16.83|18.62|16.85|18.6|16.83|0
1636602000000|2021-11-11 03:40:00|18.61|16.84|18.63|16.86|18.63|16.86|18.6|16.83|0
1636602300000|2021-11-11 03:45:00|18.62|16.85|18.64|16.86|18.67|16.89|18.62|16.85|0
1636602600000|2021-11-11 03:50:00|18.63|16.85|18.67|16.89|18.68|16.9|18.63|16.85|0
1636602900000|2021-11-11 03:55:00|18.68|16.9|18.71|16.93|18.74|16.96|18.68|16.9|0
1636603200000|2021-11-11 04:00:00|18.72|16.94|18.71|16.93|18.73|16.95|18.7|16.92|0
1636603500000|2021-11-11 04:05:00|18.72|16.94|18.7|16.92|18.73|16.95|18.7|16.92|0
1636603800000|2021-11-11 04:10:00|18.71|16.93|18.72|16.93|18.72|16.93|18.7|16.92|0
1636604100000|2021-11-11 04:15:00|18.73|16.94|18.75|16.96|18.75|16.96|18.72|16.93|0
1636604400000|2021-11-11 04:20:00|18.76|16.97|18.8|17.01|18.81|17.02|18.76|16.97|0
1636604700000|2021-11-11 04:25:00|18.81|17.02|18.92|17.11|18.95|17.14|18.81|17.02|0
1636605000000|2021-11-11 04:30:00|18.93|17.12|18.91|17.11|18.93|17.12|18.89|17.09|0
1636605300000|2021-11-11 04:35:00|18.92|17.12|18.91|17.11|18.95|17.14|18.9|17.1|0
1636605600000|2021-11-11 04:40:00|18.9|17.1|18.91|17.11|18.92|17.12|18.9|17.1|0
1636605900000|2021-11-11 04:45:00|18.92|17.12|18.86|17.06|18.92|17.12|18.84|17.04|0
1636606200000|2021-11-11 04:50:00|18.85|17.05|18.87|17.07|18.88|17.08|18.85|17.05|0
1636606500000|2021-11-11 04:55:00|18.88|17.08|18.84|17.05|18.9|17.1|18.84|17.05|0
1636606800000|2021-11-11 05:00:00|18.85|17.06|18.8|17.01|18.85|17.06|18.79|17|0
1636607100000|2021-11-11 05:05:00|18.81|17.02|18.86|17.06|18.87|17.08|18.79|17|0
1636607400000|2021-11-11 05:10:00|18.85|17.07|18.79|17|18.86|17.07|18.79|17|0
1636607700000|2021-11-11 05:15:00|18.8|17.01|18.8|17.01|18.81|17.02|18.79|17|0
1636608000000|2021-11-11 05:20:00|18.79|17|18.75|16.97|18.79|17|18.72|16.94|0
1636608300000|2021-11-11 05:25:00|18.74|16.96|18.72|16.94|18.76|16.98|18.72|16.94|0
1636608600000|2021-11-11 05:30:00|18.68|16.9|18.63|16.86|18.68|16.9|18.63|16.86|0
1636608900000|2021-11-11 05:35:00|18.64|16.87|18.66|16.89|18.66|16.89|18.6|16.83|0
1636609200000|2021-11-11 05:40:00|18.67|16.9|18.66|16.88|18.7|16.92|18.65|16.88|0
1636609500000|2021-11-11 05:45:00|18.65|16.89|18.68|16.9|18.69|16.91|18.65|16.88|0
1636609800000|2021-11-11 05:50:00|18.69|16.91|18.68|16.9|18.7|16.92|18.67|16.89|0
1636610100000|2021-11-11 05:55:00|18.67|16.89|18.68|16.9|18.68|16.9|18.65|16.87|0
1636610400000|2021-11-11 06:00:00|18.67|16.89|18.69|16.91|18.71|16.93|18.62|16.84|0
1636610700000|2021-11-11 06:05:00|18.68|16.9|18.59|16.82|18.68|16.9|18.58|16.81|0
1636611000000|2021-11-11 06:10:00|18.58|16.81|18.58|16.81|18.61|16.84|18.58|16.81|0
1636611300000|2021-11-11 06:15:00|18.59|16.82|18.56|16.79|18.6|16.83|18.55|16.78|0
1636611600000|2021-11-11 06:20:00|18.57|16.8|18.6|16.83|18.6|16.83|18.56|16.79|0
1636611900000|2021-11-11 06:25:00|18.61|16.84|18.57|16.8|18.61|16.84|18.57|16.8|0
1636612200000|2021-11-11 06:30:00|18.56|16.79|18.55|16.78|18.56|16.79|18.54|16.77|0
1636612500000|2021-11-11 06:35:00|18.54|16.77|18.55|16.79|18.57|16.8|18.53|16.77|0
1636612800000|2021-11-11 06:40:00|18.54|16.78|18.56|16.8|18.56|16.8|18.53|16.77|0
1636613100000|2021-11-11 06:45:00|18.55|16.79|18.65|16.87|18.65|16.87|18.55|16.79|0
1636613400000|2021-11-11 06:50:00|18.66|16.88|18.57|16.8|18.66|16.88|18.56|16.79|0
1636613700000|2021-11-11 06:55:00|18.58|16.81|18.58|16.81|18.59|16.82|18.56|16.79|0
1636614000000|2021-11-11 07:00:00|18.57|16.8|18.57|16.8|18.58|16.81|18.5|16.73|0
1636614300000|2021-11-11 07:05:00|18.56|16.79|18.57|16.8|18.58|16.81|18.55|16.78|0
1636614600000|2021-11-11 07:10:00|18.55|16.78|18.6|16.83|18.63|16.85|18.55|16.78|0
1636614900000|2021-11-11 07:15:00|18.61|16.84|18.51|16.75|18.61|16.84|18.5|16.74|0
1636615200000|2021-11-11 07:20:00|18.5|16.74|18.48|16.72|18.53|16.77|18.47|16.71|0
1636615500000|2021-11-11 07:25:00|18.47|16.71|18.44|16.68|18.48|16.72|18.43|16.67|0
1636615800000|2021-11-11 07:30:00|18.45|16.69|18.48|16.72|18.48|16.72|18.42|16.66|0
1636616100000|2021-11-11 07:35:00|18.5|16.74|18.46|16.7|18.51|16.75|18.44|16.68|0
1636616400000|2021-11-11 07:40:00|18.45|16.69|18.48|16.72|18.49|16.73|18.43|16.68|0
1636616700000|2021-11-11 07:45:00|18.45|16.7|18.56|16.79|18.56|16.79|18.45|16.69|0
1636617000000|2021-11-11 07:50:00|18.55|16.78|18.56|16.79|18.62|16.85|18.55|16.78|0
1636617300000|2021-11-11 07:55:00|18.55|16.78|18.57|16.8|18.57|16.8|18.51|16.75|0
1636617600000|2021-11-11 08:00:00|18.56|16.79|18.92|17.12|18.96|17.15|18.06|16.34|0
1636617900000|2021-11-11 08:05:00|18.93|17.13|18.86|17.07|18.99|17.18|18.85|17.05|0
1636618200000|2021-11-11 08:10:00|18.87|17.08|18.89|17.09|18.91|17.11|18.85|17.05|0
1636618500000|2021-11-11 08:15:00|18.88|17.08|18.8|17.01|18.88|17.08|18.75|16.96|0
1636618800000|2021-11-11 08:20:00|18.79|17|18.78|16.99|18.83|17.04|18.77|16.98|0
1636619100000|2021-11-11 08:25:00|18.79|17|18.55|16.78|18.82|17.03|18.54|16.77|0
1636619400000|2021-11-11 08:30:00|18.56|16.79|18.71|16.93|18.74|16.96|18.56|16.79|0
1636619700000|2021-11-11 08:35:00|18.7|16.92|18.74|16.95|18.81|17.02|18.7|16.92|0
1636620000000|2021-11-11 08:40:00|18.73|16.94|18.65|16.88|18.74|16.95|18.64|16.87|0
1636620300000|2021-11-11 08:45:00|18.66|16.89|18.68|16.9|18.7|16.92|18.64|16.87|0
1636620600000|2021-11-11 08:50:00|18.69|16.91|18.59|16.82|18.69|16.91|18.57|16.8|0
1636620900000|2021-11-11 08:55:00|18.6|16.83|18.56|16.8|18.62|16.85|18.54|16.78|0
1636621200000|2021-11-11 09:00:00|18.55|16.79|18.48|16.72|18.55|16.79|18.46|16.7|0
1636621500000|2021-11-11 09:05:00|18.47|16.71|18.51|16.75|18.55|16.79|18.44|16.68|0
1636621800000|2021-11-11 09:10:00|18.52|16.76|18.36|16.61|18.54|16.78|18.36|16.61|0
1636622100000|2021-11-11 09:15:00|18.37|16.62|18.34|16.59|18.41|16.66|18.34|16.59|0
1636622400000|2021-11-11 09:20:00|18.35|16.6|18.32|16.57|18.36|16.61|18.3|16.56|0
1636622700000|2021-11-11 09:25:00|18.31|16.56|18.23|16.5|18.34|16.59|18.19|16.46|0
1636623000000|2021-11-11 09:30:00|18.22|16.49|18.12|16.4|18.61|16.84|18.11|16.39|0
1636623300000|2021-11-11 09:35:00|18.11|16.39|18.14|16.41|18.15|16.42|18.09|16.37|0
1636623600000|2021-11-11 09:40:00|18.13|16.4|18.13|16.4|18.15|16.42|18.13|16.4|0
1636623900000|2021-11-11 09:45:00|18.12|16.39|18.12|16.39|18.14|16.41|18.09|16.36|0
1636624200000|2021-11-11 09:50:00|18.11|16.38|18.07|16.35|18.12|16.39|18.05|16.34|0
1636624500000|2021-11-11 09:55:00|18.06|16.34|18.08|16.36|18.11|16.38|18.06|16.34|0
1636624800000|2021-11-11 10:00:00|18.07|16.35|18.06|16.34|18.09|16.37|18.05|16.33|0
1636625100000|2021-11-11 10:05:00|18.07|16.35|18.01|16.29|18.09|16.37|17.99|16.28|0
1636625400000|2021-11-11 10:10:00|18|16.28|18.02|16.3|18.04|16.32|17.98|16.27|0
1636625700000|2021-11-11 10:15:00|18.01|16.29|18.03|16.31|18.04|16.32|18|16.28|0
1636626000000|2021-11-11 10:20:00|18.04|16.32|18.06|16.34|18.07|16.35|18.04|16.32|0
1636626300000|2021-11-11 10:25:00|18.05|16.33|18.03|16.31|18.09|16.36|18.03|16.31|0
1636626600000|2021-11-11 10:30:00|18.05|16.33|18.09|16.37|18.14|16.41|18.05|16.33|0
1636626900000|2021-11-11 10:35:00|18.1|16.38|18.21|16.47|18.22|16.48|18.1|16.38|0
1636627200000|2021-11-11 10:40:00|18.2|16.46|18.17|16.44|18.22|16.48|18.15|16.42|0
1636627500000|2021-11-11 10:45:00|18.18|16.43|18.12|16.4|18.18|16.44|18.11|16.39|0
1636627800000|2021-11-11 10:50:00|18.13|16.41|18.13|16.41|18.16|16.43|18.11|16.39|0
1636628100000|2021-11-11 10:55:00|18.12|16.4|18.15|16.42|18.16|16.43|18.11|16.39|0
1636628400000|2021-11-11 11:00:00|18.16|16.43|18.14|16.41|18.17|16.44|18.11|16.39|0
1636628700000|2021-11-11 11:05:00|18.13|16.4|18.1|16.37|18.13|16.4|18.06|16.34|0
1636629000000|2021-11-11 11:10:00|18.09|16.36|18.13|16.4|18.14|16.41|18.08|16.36|0
1636629300000|2021-11-11 11:15:00|18.14|16.41|18.08|16.36|18.14|16.41|18.08|16.36|0
1636629600000|2021-11-11 11:20:00|18.07|16.35|18.1|16.38|18.14|16.41|18.07|16.35|0
1636629900000|2021-11-11 11:25:00|18.11|16.37|18.08|16.36|18.12|16.4|18.08|16.36|0
1636630200000|2021-11-11 11:30:00|18.09|16.37|18.09|16.37|18.1|16.38|18.06|16.34|0
1636630500000|2021-11-11 11:35:00|18.1|16.38|18.1|16.38|18.14|16.41|18.09|16.37|0
1636630800000|2021-11-11 11:40:00|18.09|16.37|18.07|16.35|18.1|16.38|18.07|16.35|0
1636631100000|2021-11-11 11:45:00|18.08|16.36|18.08|16.36|18.09|16.37|18.07|16.35|0
1636631400000|2021-11-11 11:50:00|18.09|16.37|18.03|16.31|18.09|16.37|18.03|16.31|0
1636631700000|2021-11-11 11:55:00|18.02|16.32|17.99|16.28|18.06|16.34|17.99|16.28|0
1636632000000|2021-11-11 12:00:00|18|16.29|18.01|16.3|18.05|16.33|17.99|16.28|0
1636632300000|2021-11-11 12:05:00|18.02|16.31|17.99|16.28|18.02|16.31|17.94|16.23|0
1636632600000|2021-11-11 12:10:00|18|16.29|18.05|16.33|18.05|16.33|17.99|16.27|0
1636632900000|2021-11-11 12:15:00|18.06|16.34|18.03|16.31|18.09|16.37|18.03|16.31|0
1636633200000|2021-11-11 12:20:00|18.04|16.32|18.05|16.33|18.05|16.33|18.01|16.29|0
1636633500000|2021-11-11 12:25:00|18.04|16.32|18.04|16.32|18.05|16.33|18.03|16.32|0
1636633800000|2021-11-11 12:30:00|18.05|16.33|18.08|16.36|18.09|16.36|18.03|16.31|0
1636634100000|2021-11-11 12:35:00|18.09|16.35|18.08|16.35|18.1|16.37|18.05|16.33|0
1636634400000|2021-11-11 12:40:00|18.09|16.36|18.07|16.35|18.12|16.39|18.07|16.35|0
1636634700000|2021-11-11 12:45:00|18.06|16.34|18.07|16.35|18.08|16.36|18.05|16.33|0
1636635000000|2021-11-11 12:50:00|18.06|16.34|18.03|16.31|18.06|16.34|17.99|16.28|0
1636635300000|2021-11-11 12:55:00|18.04|16.32|18.03|16.31|18.06|16.34|18.01|16.29|0
1636635600000|2021-11-11 13:00:00|18.05|16.33|18.04|16.32|18.07|16.35|18.01|16.29|0
1636635900000|2021-11-11 13:05:00|18.03|16.31|18.07|16.35|18.09|16.37|18.03|16.31|0
1636636200000|2021-11-11 13:10:00|18.06|16.34|18.07|16.35|18.09|16.37|18.04|16.32|0
1636636500000|2021-11-11 13:15:00|18.08|16.36|18.04|16.32|18.09|16.36|18.04|16.32|0
1636636800000|2021-11-11 13:20:00|18.03|16.33|18.03|16.32|18.06|16.34|18|16.29|0
1636637100000|2021-11-11 13:25:00|18.04|16.33|18.05|16.33|18.07|16.35|18.03|16.32|0
1636637400000|2021-11-11 13:30:00|18.06|16.34|18.08|16.36|18.09|16.37|18.05|16.33|0
1636637700000|2021-11-11 13:35:00|18.07|16.35|18.05|16.33|18.09|16.37|18.05|16.33|0
1636638000000|2021-11-11 13:40:00|18.06|16.34|18|16.28|18.07|16.35|18|16.28|0
1636638300000|2021-11-11 13:45:00|18.01|16.29|18|16.28|18.03|16.31|17.99|16.27|0
1636638600000|2021-11-11 13:50:00|18.02|16.3|18.04|16.32|18.04|16.32|18.01|16.29|0
1636638900000|2021-11-11 13:55:00|18.05|16.33|18|16.29|18.05|16.33|17.99|16.28|0
1636639200000|2021-11-11 14:00:00|18.01|16.3|18.03|16.32|18.06|16.34|17.99|16.28|0
1636639500000|2021-11-11 14:05:00|18.02|16.31|18.01|16.3|18.04|16.33|18.01|16.3|0
1636639800000|2021-11-11 14:10:00|18|16.29|18.01|16.3|18.02|16.31|18|16.29|0
1636640100000|2021-11-11 14:15:00|18.02|16.31|18.05|16.33|18.08|16.36|18.02|16.31|0
1636640400000|2021-11-11 14:20:00|18.04|16.32|18.05|16.33|18.08|16.36|18.04|16.32|0
1636640700000|2021-11-11 14:25:00|18.04|16.32|18.1|16.38|18.13|16.4|18.02|16.3|0
1636641000000|2021-11-11 14:30:00|18.07|16.35|18.27|16.53|18.29|16.54|18.07|16.35|0
1636641300000|2021-11-11 14:35:00|18.31|16.56|18.44|16.68|18.47|16.71|18.27|16.53|0
1636641600000|2021-11-11 14:40:00|18.46|16.7|18.31|16.57|18.48|16.72|18.31|16.57|0
1636641900000|2021-11-11 14:45:00|18.33|16.59|18.28|16.54|18.36|16.61|18.25|16.51|0
1636642200000|2021-11-11 14:50:00|18.29|16.55|18.18|16.45|18.32|16.58|18.15|16.42|0
1636642500000|2021-11-11 14:55:00|18.19|16.46|18.18|16.45|18.24|16.5|18.13|16.41|0
1636642800000|2021-11-11 15:00:00|18.16|16.43|18.32|16.57|18.39|16.64|18.16|16.43|0
1636643100000|2021-11-11 15:05:00|18.31|16.56|18.4|16.65|18.45|16.7|18.24|16.5|0
1636643400000|2021-11-11 15:10:00|18.39|16.64|18.34|16.59|18.46|16.71|18.31|16.56|0
1636643700000|2021-11-11 15:15:00|18.33|16.58|18.36|16.61|18.49|16.73|18.3|16.55|0
1636644000000|2021-11-11 15:20:00|18.37|16.62|18.39|16.64|18.47|16.71|18.35|16.6|0
1636644300000|2021-11-11 15:25:00|18.38|16.63|18.48|16.72|18.48|16.72|18.36|16.61|0
1636644600000|2021-11-11 15:30:00|18.51|16.75|18.52|16.76|18.62|16.84|18.46|16.7|0
1636644900000|2021-11-11 15:35:00|18.53|16.77|18.43|16.67|18.55|16.79|18.37|16.62|0
1636645200000|2021-11-11 15:40:00|18.41|16.66|18.31|16.57|18.44|16.68|18.3|16.56|0
1636645500000|2021-11-11 15:45:00|18.32|16.56|18.31|16.56|18.4|16.65|18.28|16.54|0
1636645800000|2021-11-11 15:50:00|18.3|16.55|18.28|16.54|18.35|16.6|18.24|16.51|0
1636646100000|2021-11-11 15:55:00|18.27|16.53|18.35|16.6|18.37|16.62|18.26|16.52|0
1636646400000|2021-11-11 16:00:00|18.36|16.61|18.38|16.63|18.42|16.67|18.27|16.53|0
1636646700000|2021-11-11 16:05:00|18.39|16.64|18.44|16.68|18.46|16.7|18.39|16.64|0
1636647000000|2021-11-11 16:10:00|18.43|16.67|18.41|16.65|18.47|16.71|18.41|16.65|0
1636647300000|2021-11-11 16:15:00|18.42|16.66|18.38|16.63|18.45|16.69|18.36|16.61|0
1636647600000|2021-11-11 16:20:00|18.37|16.62|18.32|16.58|18.4|16.65|18.32|16.58|0
1636647900000|2021-11-11 16:25:00|18.31|16.57|18.39|16.64|18.41|16.66|18.29|16.55|0
1636648200000|2021-11-11 16:30:00|18.38|16.63|18.32|16.57|18.41|16.66|18.32|16.57|0
1636648500000|2021-11-11 16:35:00|18.31|16.56|18.12|16.39|18.32|16.57|18.12|16.39|0
1636648800000|2021-11-11 16:40:00|18.13|16.4|18.22|16.49|18.22|16.49|18.12|16.39|0
1636649100000|2021-11-11 16:45:00|18.21|16.48|18.2|16.47|18.25|16.51|18.19|16.46|0
1636649400000|2021-11-11 16:50:00|18.19|16.46|18.26|16.52|18.27|16.53|18.19|16.46|0
1636649700000|2021-11-11 16:55:00|18.25|16.51|18.04|16.32|18.25|16.51|17.97|16.26|0
1636650000000|2021-11-11 17:00:00|18.03|16.31|18.16|16.43|18.18|16.45|17.98|16.27|0
1636650300000|2021-11-11 17:05:00|18.15|16.42|18.18|16.45|18.2|16.47|18.09|16.36|0
1636650600000|2021-11-11 17:10:00|18.19|16.46|18.22|16.48|18.24|16.5|18.15|16.42|0
1636650900000|2021-11-11 17:15:00|18.24|16.5|18.28|16.54|18.37|16.62|18.21|16.47|0
1636651200000|2021-11-11 17:20:00|18.29|16.55|18.26|16.52|18.33|16.59|18.22|16.48|0
1636651500000|2021-11-11 17:25:00|18.27|16.53|18.22|16.49|18.3|16.56|18.19|16.46|0
1636651800000|2021-11-11 17:30:00|18.25|16.51|18.18|16.45|18.26|16.52|18.17|16.44|0
1636652100000|2021-11-11 17:35:00|18.17|16.44|18.05|16.33|18.17|16.44|18.02|16.3|0
1636652400000|2021-11-11 17:40:00|18.06|16.34|18.06|16.34|18.1|16.37|18.03|16.32|0
1636652700000|2021-11-11 17:45:00|18.05|16.33|18.07|16.35|18.13|16.4|18.05|16.33|0
1636653000000|2021-11-11 17:50:00|18.09|16.36|18.11|16.39|18.14|16.41|18.06|16.34|0
1636653300000|2021-11-11 17:55:00|18.1|16.38|18.12|16.4|18.13|16.41|18.07|16.35|0
1636653600000|2021-11-11 18:00:00|18.13|16.41|18.22|16.48|18.26|16.52|18.12|16.4|0
1636653900000|2021-11-11 18:05:00|18.21|16.47|18.33|16.58|18.34|16.59|18.21|16.47|0
1636654200000|2021-11-11 18:10:00|18.34|16.59|18.24|16.51|18.34|16.59|18.22|16.49|0
1636654500000|2021-11-11 18:15:00|18.23|16.5|18.22|16.49|18.27|16.53|18.19|16.46|0
1636654800000|2021-11-11 18:20:00|18.21|16.48|18.25|16.51|18.25|16.51|18.14|16.41|0
1636655100000|2021-11-11 18:25:00|18.24|16.5|18.06|16.34|18.32|16.57|17.82|16.13|0
1636655400000|2021-11-11 18:30:00|18.07|16.35|18.11|16.38|18.11|16.38|18.05|16.33|0
1636655700000|2021-11-11 18:35:00|18.1|16.37|18.03|16.32|18.1|16.38|18.02|16.31|0
1636656000000|2021-11-11 18:40:00|18.04|16.31|18.03|16.31|18.11|16.38|18.02|16.31|0
1636656300000|2021-11-11 18:45:00|18.02|16.3|17.99|16.28|18.02|16.3|17.97|16.26|0
1636656600000|2021-11-11 18:50:00|17.98|16.27|18|16.28|18.04|16.32|17.97|16.26|0
1636656900000|2021-11-11 18:55:00|17.99|16.29|18.01|16.29|18.05|16.33|17.99|16.28|0
1636657200000|2021-11-11 19:00:00|18.02|16.3|17.9|16.2|18.04|16.32|17.9|16.2|0
1636657500000|2021-11-11 19:05:00|17.91|16.21|17.85|16.15|17.95|16.24|17.85|16.15|0
1636657800000|2021-11-11 19:10:00|17.86|16.16|17.91|16.21|17.91|16.21|17.86|16.16|0
1636658100000|2021-11-11 19:15:00|17.9|16.2|17.94|16.23|17.95|16.24|17.89|16.19|0
1636658400000|2021-11-11 19:20:00|17.95|16.24|17.98|16.27|17.98|16.27|17.93|16.22|0
1636658700000|2021-11-11 19:25:00|17.97|16.26|17.98|16.27|18|16.29|17.97|16.26|0
1636659000000|2021-11-11 19:30:00|17.97|16.26|17.94|16.23|17.98|16.27|17.91|16.2|0
1636659300000|2021-11-11 19:35:00|17.93|16.22|17.87|16.17|17.93|16.22|17.85|16.15|0
1636659600000|2021-11-11 19:40:00|17.86|16.16|17.9|16.2|17.93|16.22|17.63|15.95|0
1636659900000|2021-11-11 19:45:00|17.92|16.22|17.96|16.25|17.97|16.25|17.9|16.2|0
1636660200000|2021-11-11 19:50:00|17.95|16.24|18.06|16.34|18.08|16.36|17.95|16.24|0
1636660500000|2021-11-11 19:55:00|18.05|16.33|18.04|16.33|18.08|16.35|18|16.29|0
1636660800000|2021-11-11 20:00:00|18.03|16.32|18.07|16.35|18.13|16.4|17.99|16.28|0
1636661100000|2021-11-11 20:05:00|18.08|16.36|18.08|16.36|18.1|16.37|18.02|16.31|0
1636661400000|2021-11-11 20:10:00|18.07|16.35|18.17|16.44|18.2|16.46|18.07|16.35|0
1636661700000|2021-11-11 20:15:00|18.16|16.43|18.07|16.35|18.16|16.43|18.06|16.34|0
1636662000000|2021-11-11 20:20:00|18.08|16.36|18.08|16.36|18.14|16.41|18.07|16.35|0
1636662300000|2021-11-11 20:25:00|18.09|16.37|18.04|16.32|18.1|16.38|17.99|16.27|0
1636662600000|2021-11-11 20:30:00|18.03|16.31|18.12|16.39|18.16|16.43|18.02|16.3|0
1636662900000|2021-11-11 20:35:00|18.09|16.37|18.08|16.35|18.15|16.42|18.07|16.35|0
1636663200000|2021-11-11 20:40:00|18.07|16.34|18.05|16.33|18.08|16.35|18.02|16.31|0
1636663500000|2021-11-11 20:45:00|18.06|16.34|18.14|16.41|18.14|16.41|17.96|16.25|0
1636663800000|2021-11-11 20:50:00|18.1|16.38|18.17|16.44|18.18|16.45|18.04|16.32|0
1636664100000|2021-11-11 20:55:00|18.15|16.42|18.2|16.46|18.24|16.5|18.12|16.4|0
1636664400000|2021-11-11 21:00:00|18.21|16.47|18.08|16.36|18.21|16.47|18.06|16.34|0
1636664700000|2021-11-11 21:05:00|18.09|16.37|18.13|16.4|18.13|16.4|18.08|16.36|0
1636665000000|2021-11-11 21:10:00|18.12|16.39|18.12|16.39|18.15|16.42|18.09|16.37|0
1636665300000|2021-11-11 21:15:00|18.11|16.38|18.09|16.36|18.12|16.39|18.09|16.36|0
1636665600000|2021-11-11 21:20:00|18.08|16.35|18.05|16.34|18.08|16.36|18.05|16.34|0
1636665900000|2021-11-11 21:25:00|18.07|16.35|18.1|16.37|18.1|16.37|18.07|16.35|0
1636666200000|2021-11-11 21:30:00|18.08|16.36|18.11|16.39|18.11|16.39|18.08|16.36|0
1636666500000|2021-11-11 21:35:00|18.1|16.38|18.06|16.34|18.1|16.38|18.06|16.34|0
1636666800000|2021-11-11 21:40:00|18.07|16.35|18.07|16.35|18.07|16.35|18.05|16.33|0
1636667100000|2021-11-11 21:45:00|18.06|16.34|18.04|16.32|18.06|16.34|18.03|16.31|0
1636667400000|2021-11-11 21:50:00|18.03|16.31|18.03|16.31|18.04|16.32|18.03|16.31|0
1636667700000|2021-11-11 21:55:00|18.04|16.32|18.04|16.32|18.05|16.33|18.03|16.31|0
1636668000000|2021-11-11 22:00:00|18.05|16.33|18.05|16.33|18.06|16.34|18.04|16.33|0
1636668300000|2021-11-11 22:05:00|18.06|16.34|18.05|16.33|18.07|16.35|18.05|16.33|0
1636668600000|2021-11-11 22:10:00|18.06|16.34|18.06|16.34|18.07|16.34|18.05|16.33|0
1636668900000|2021-11-11 22:15:00|18.05|16.33|18.06|16.34|18.06|16.34|18.05|16.33|0
1636669200000|2021-11-11 22:20:00|18.05||18.06||18.06||18.05||0
1636669800000|2021-11-11 22:30:00|18.05|16.33|18.04|16.33|18.05|16.33|18.04|16.33|0
1636670100000|2021-11-11 22:35:00|18.05||18.04||18.05||18.04||0
1636670400000|2021-11-11 22:40:00|18.05|16.32|18.05|16.33|18.05|16.33|18.05|16.32|0
1636670700000|2021-11-11 22:45:00|18.04|16.32|18.04|16.32|18.05|16.33|18.03|16.32|0
1636671000000|2021-11-11 22:50:00|18.03||18.03||18.03||18.03||0
1636671300000|2021-11-11 22:55:00|18.04||18.03||18.04||18.03||0
1636671600000|2021-11-11 23:00:00|17.99|16.27|17.99|16.28|18.02|16.31|17.98|16.27|0
1636671900000|2021-11-11 23:05:00|18|16.29|18.01|16.29|18.01|16.29|17.99|16.28|0
1636672200000|2021-11-11 23:10:00|18|16.28|18.02|16.3|18.03|16.31|18|16.28|0
1636672500000|2021-11-11 23:15:00|18.03|16.31|17.98|16.26|18.03|16.31|17.97|16.26|0
1636672800000|2021-11-11 23:20:00|17.96|16.25|17.94|16.23|17.98|16.26|17.94|16.23|0
1636673100000|2021-11-11 23:25:00|17.93|16.22|17.92|16.21|17.93|16.22|17.91|16.21|0
1636673400000|2021-11-11 23:30:00|17.91|16.22|17.91|16.2|17.93|16.22|17.91|16.2|0
1636673700000|2021-11-11 23:35:00|17.9|16.19|17.9|16.19|17.91|16.2|17.89|16.19|0
1636674000000|2021-11-11 23:40:00|17.91|16.2|17.91|16.2|17.92|16.21|17.9|16.19|0
1636674300000|2021-11-11 23:45:00|17.92|16.21|17.88|16.17|17.94|16.23|17.87|16.16|0
1636674600000|2021-11-11 23:50:00|17.87|16.16|17.88|16.18|17.88|16.18|17.84|16.15|0
1636674900000|2021-11-11 23:55:00|17.89|16.19|17.82|16.12|17.89|16.19|17.82|16.12|0
1636675200000|2021-11-12 00:00:00|17.84|16.14|17.72|16.03|17.84|16.14|17.69|16|0
1636675500000|2021-11-12 00:05:00|17.73|16.04|17.72|16.03|17.73|16.04|17.66|15.98|0
1636675800000|2021-11-12 00:10:00|17.73|16.04|17.7|16.01|17.73|16.04|17.69|16|0
1636676100000|2021-11-12 00:15:00|17.69|16|17.69|16.01|17.71|16.02|17.68|15.99|0
1636676400000|2021-11-12 00:20:00|17.71|16.02|17.68|16|17.71|16.02|17.66|15.98|0
1636676700000|2021-11-12 00:25:00|17.67|15.99|17.67|15.99|17.68|15.99|17.66|15.98|0
1636677000000|2021-11-12 00:30:00|17.66|15.98|17.65|15.97|17.68|16|17.64|15.96|0
1636677300000|2021-11-12 00:35:00|17.64|15.96|17.59|15.91|17.65|15.97|17.58|15.9|0
1636677600000|2021-11-12 00:40:00|17.6|15.92|17.54|15.87|17.6|15.92|17.53|15.86|0
1636677900000|2021-11-12 00:45:00|17.53|15.86|17.58|15.9|17.58|15.9|17.53|15.86|0
1636678200000|2021-11-12 00:50:00|17.59|15.91|17.63|15.95|17.64|15.96|17.58|15.9|0
1636678500000|2021-11-12 00:55:00|17.64|15.96|17.67|15.98|17.67|15.98|17.63|15.95|0
1636678800000|2021-11-12 01:00:00|17.66|15.99|17.69|16.01|17.74|16.05|17.66|15.99|0
1636679100000|2021-11-12 01:05:00|17.7|16.02|17.64|15.96|17.7|16.02|17.63|15.95|0
1636679400000|2021-11-12 01:10:00|17.65|15.97|17.66|15.98|17.68|16|17.61|15.93|0
1636679700000|2021-11-12 01:15:00|17.67|15.99|17.66|15.98|17.67|15.99|17.63|15.95|0
1636680000000|2021-11-12 01:20:00|17.67|15.99|17.68|16|17.69|16.01|17.63|15.95|0
1636680300000|2021-11-12 01:25:00|17.67|15.99|17.67|15.99|17.68|16|17.66|15.98|0
1636680600000|2021-11-12 01:30:00|17.68|15.98|17.68|15.99|17.69|16|17.65|15.97|0
1636680900000|2021-11-12 01:35:00|17.69|16|17.69|16|17.71|16.02|17.67|15.98|0
1636681200000|2021-11-12 01:40:00|17.7|16.01|17.62|15.95|17.71|16.02|17.62|15.95|0
1636681500000|2021-11-12 01:45:00|17.6|15.94|17.65|15.97|17.66|15.98|17.6|15.93|0
1636681800000|2021-11-12 01:50:00|17.64|15.96|17.6|15.92|17.65|15.97|17.59|15.92|0
1636682100000|2021-11-12 01:55:00|17.59|15.93|17.63|15.95|17.64|15.96|17.59|15.92|0
1636682400000|2021-11-12 02:00:00|17.62|15.94|17.64|15.96|17.65|15.97|17.61|15.93|0
1636682700000|2021-11-12 02:05:00|17.63|15.95|17.67|15.99|17.67|15.99|17.63|15.95|0
1636683000000|2021-11-12 02:10:00|17.66|15.98|17.66|15.98|17.68|15.99|17.65|15.97|0
1636683300000|2021-11-12 02:15:00|17.67|15.99|17.68|15.99|17.69|16|17.66|15.98|0
1636683600000|2021-11-12 02:20:00|17.67|15.98|17.64|15.96|17.68|15.99|17.64|15.96|0
1636683900000|2021-11-12 02:25:00|17.63|15.95|17.66|15.98|17.66|15.98|17.63|15.95|0
1636684200000|2021-11-12 02:30:00|17.67|15.99|17.76|16.07|17.77|16.08|17.65|15.97|0
1636684500000|2021-11-12 02:35:00|17.77|16.08|17.81|16.12|17.81|16.12|17.75|16.06|0
1636684800000|2021-11-12 02:40:00|17.8|16.11|17.8|16.11|17.84|16.14|17.79|16.1|0
1636685100000|2021-11-12 02:45:00|17.79|16.1|17.76|16.07|17.81|16.12|17.75|16.06|0
1636685400000|2021-11-12 02:50:00|17.75|16.06|17.79|16.1|17.79|16.1|17.74|16.05|0
1636685700000|2021-11-12 02:55:00|17.8|16.11|17.83|16.13|17.85|16.15|17.8|16.11|0
1636686000000|2021-11-12 03:00:00|17.84|16.14|17.83|16.13|17.84|16.14|17.81|16.12|0
1636686300000|2021-11-12 03:05:00|17.84|16.14|17.91|16.2|17.93|16.22|17.83|16.13|0
1636686600000|2021-11-12 03:10:00|17.9|16.19|17.9|16.19|17.92|16.21|17.89|16.18|0
1636686900000|2021-11-12 03:15:00|17.89|16.18|17.86|16.15|17.89|16.18|17.85|16.15|0
1636687200000|2021-11-12 03:20:00|17.87|16.16|17.86|16.16|17.87|16.17|17.85|16.15|0
1636687500000|2021-11-12 03:25:00|17.87|16.17|17.84|16.14|17.87|16.17|17.83|16.13|0
1636687800000|2021-11-12 03:30:00|17.85|16.15|17.81|16.11|17.85|16.15|17.8|16.11|0
1636688100000|2021-11-12 03:35:00|17.82|16.12|17.81|16.11|17.82|16.12|17.79|16.1|0
1636688400000|2021-11-12 03:40:00|17.82|16.12|17.84|16.14|17.84|16.14|17.81|16.11|0
1636688700000|2021-11-12 03:45:00|17.85|16.15|17.86|16.16|17.86|16.16|17.84|16.14|0
1636689000000|2021-11-12 03:50:00|17.87|16.17|17.86|16.16|17.87|16.17|17.84|16.14|0
1636689300000|2021-11-12 03:55:00|17.87|16.17|17.86|16.16|17.87|16.17|17.85|16.15|0
1636689600000|2021-11-12 04:00:00|17.87|16.15|17.85|16.15|17.87|16.16|17.85|16.15|0
1636689900000|2021-11-12 04:05:00|17.86|16.16|17.89|16.19|17.89|16.19|17.85|16.15|0
1636690200000|2021-11-12 04:10:00|17.88|16.18|17.87|16.17|17.89|16.19|17.87|16.17|0
1636690500000|2021-11-12 04:15:00|17.86|16.16|17.82|16.12|17.87|16.17|17.81|16.11|0
1636691100000|2021-11-12 04:25:00|17.83|16.13|17.81|16.11|17.84|16.14|17.81|16.11|0
1636691400000|2021-11-12 04:30:00|17.8|16.1|17.81|16.11|17.81|16.11|17.79|16.09|0
1636691700000|2021-11-12 04:35:00|17.8|16.1|17.79|16.1|17.82|16.12|17.79|16.1|0
1636692000000|2021-11-12 04:40:00|17.78|16.09|17.77|16.08|17.78|16.09|17.76|16.07|0
1636692300000|2021-11-12 04:45:00|17.76|16.07|17.78|16.09|17.8|16.11|17.76|16.07|0
1636692600000|2021-11-12 04:50:00|17.79|16.1|17.78|16.09|17.79|16.1|17.76|16.07|0
1636692900000|2021-11-12 04:55:00|17.79|16.1|17.84|16.14|17.84|16.14|17.79|16.1|0
1636693200000|2021-11-12 05:00:00|17.83|16.13|17.85|16.15|17.85|16.15|17.81|16.11|0
1636693500000|2021-11-12 05:05:00|17.86|16.16|17.85|16.15|17.88|16.18|17.83|16.13|0
1636693800000|2021-11-12 05:10:00|17.84|16.14|17.86|16.16|17.87|16.17|17.84|16.14|0
1636694100000|2021-11-12 05:15:00|17.87|16.17|17.87|16.17|17.91|16.2|17.87|16.17|0
1636694400000|2021-11-12 05:20:00|17.88|16.16|17.82|16.12|17.88|16.16|17.81|16.12|0
1636694700000|2021-11-12 05:25:00|17.81|16.11|17.82|16.13|17.82|16.13|17.8|16.11|0
1636695000000|2021-11-12 05:30:00|17.83|16.14|17.79|16.1|17.83|16.14|17.79|16.1|0
1636695300000|2021-11-12 05:35:00|17.78|16.09|17.77|16.08|17.79|16.1|17.77|16.08|0
1636695600000|2021-11-12 05:40:00|17.78|16.09|17.76|16.07|17.78|16.09|17.76|16.07|0
1636695900000|2021-11-12 05:45:00|17.77|16.08|17.78|16.08|17.79|16.09|17.76|16.07|0
1636696200000|2021-11-12 05:50:00|17.79|16.09|17.78|16.08|17.79|16.09|17.76|16.07|0
1636696500000|2021-11-12 05:55:00|17.77|16.07|17.75|16.06|17.78|16.08|17.74|16.05|0
1636696800000|2021-11-12 06:00:00|17.74|16.05|17.75|16.06|17.81|16.11|17.74|16.05|0
1636697100000|2021-11-12 06:05:00|17.76|16.07|17.76|16.07|17.78|16.09|17.76|16.07|0
1636697400000|2021-11-12 06:10:00|17.77|16.08|17.77|16.08|17.78|16.09|17.74|16.05|0
1636697700000|2021-11-12 06:15:00|17.78|16.09|17.75|16.06|17.79|16.1|17.75|16.06|0
1636698000000|2021-11-12 06:20:00|17.76|16.07|17.75|16.06|17.77|16.07|17.75|16.06|0
1636698300000|2021-11-12 06:25:00|17.73|16.04|17.72|16.03|17.73|16.04|17.7|16.01|0
1636698600000|2021-11-12 06:30:00|17.71|16.02|17.78|16.08|17.78|16.08|17.7|16.01|0
1636698900000|2021-11-12 06:35:00|17.79|16.09|17.83|16.13|17.84|16.14|17.78|16.08|0
1636699200000|2021-11-12 06:40:00|17.84|16.14|17.85|16.15|17.87|16.17|17.83|16.13|0
1636699500000|2021-11-12 06:45:00|17.86|16.16|17.87|16.16|17.87|16.16|17.85|16.15|0
1636699800000|2021-11-12 06:50:00|17.88|16.17|17.91|16.2|17.97|16.26|17.88|16.17|0
1636700100000|2021-11-12 06:55:00|17.9|16.19|17.92|16.22|17.94|16.23|17.9|16.19|0
1636700400000|2021-11-12 07:00:00|17.93|16.23|17.92|16.21|17.93|16.23|17.89|16.19|0
1636700700000|2021-11-12 07:05:00|17.93|16.22|17.93|16.22|17.96|16.25|17.92|16.22|0
1636701000000|2021-11-12 07:10:00|17.94|16.23|17.88|16.18|17.94|16.23|17.88|16.18|0
1636701300000|2021-11-12 07:15:00|17.87|16.17|17.79|16.09|17.87|16.17|17.79|16.09|0
1636701600000|2021-11-12 07:20:00|17.8|16.1|17.82|16.12|17.85|16.15|17.8|16.1|0
1636701900000|2021-11-12 07:25:00|17.81|16.11|17.81|16.12|17.83|16.13|17.79|16.1|0
1636702200000|2021-11-12 07:30:00|17.84|16.14|17.84|16.14|17.84|16.14|17.79|16.1|0
1636702500000|2021-11-12 07:35:00|17.82|16.13|17.87|16.17|17.87|16.17|17.82|16.13|0
1636702800000|2021-11-12 07:40:00|17.86|16.16|17.84|16.14|17.87|16.17|17.84|16.14|0
1636703100000|2021-11-12 07:45:00|17.85|16.15|17.88|16.18|17.88|16.18|17.85|16.15|0
1636703400000|2021-11-12 07:50:00|17.89|16.19|17.94|16.23|17.95|16.24|17.88|16.18|0
1636703700000|2021-11-12 07:55:00|17.93|16.22|17.89|16.19|17.97|16.26|17.89|16.19|0
1636704000000|2021-11-12 08:00:00|17.9|16.18|17.49|15.83|17.9|16.18|17.49|15.83|0
1636704300000|2021-11-12 08:05:00|17.48|15.82|17.49|15.82|17.51|15.84|17.43|15.77|0
1636704600000|2021-11-12 08:10:00|17.48|15.81|17.55|15.88|17.55|15.88|17.43|15.77|0
1636704900000|2021-11-12 08:15:00|17.56|15.89|17.59|15.91|17.6|15.92|17.53|15.86|0
1636705200000|2021-11-12 08:20:00|17.6|15.92|17.54|15.87|17.62|15.94|17.54|15.87|0
1636705500000|2021-11-12 08:25:00|17.55|15.88|17.6|15.92|17.61|15.93|17.55|15.88|0
1636705800000|2021-11-12 08:30:00|17.61|15.93|17.63|15.95|17.7|16.01|17.6|15.92|0
1636706100000|2021-11-12 08:35:00|17.64|15.96|17.59|15.92|17.68|15.99|17.58|15.9|0
1636706400000|2021-11-12 08:40:00|17.6|15.93|17.59|15.92|17.63|15.95|17.58|15.91|0
1636706700000|2021-11-12 08:45:00|17.58|15.91|17.54|15.87|17.59|15.92|17.51|15.84|0
1636707000000|2021-11-12 08:50:00|17.55|15.88|17.48|15.81|17.56|15.89|17.47|15.81|0
1636707300000|2021-11-12 08:55:00|17.47|15.8|17.49|15.82|17.53|15.86|17.44|15.78|0
1636707600000|2021-11-12 09:00:00|17.48|15.81|17.54|15.87|17.55|15.88|17.45|15.79|0
1636707900000|2021-11-12 09:05:00|17.55|15.88|17.57|15.89|17.59|15.91|17.53|15.86|0
1636708200000|2021-11-12 09:10:00|17.58|15.9|17.6|15.92|17.61|15.93|17.58|15.9|0
1636708500000|2021-11-12 09:15:00|17.58|15.91|17.62|15.95|17.67|15.98|17.58|15.9|0
1636708800000|2021-11-12 09:20:00|17.64|15.96|17.61|15.94|17.64|15.96|17.58|15.9|0
1636709100000|2021-11-12 09:25:00|17.62|15.95|17.67|15.99|17.67|15.99|17.61|15.94|0
1636709400000|2021-11-12 09:30:00|17.68|16|17.61|15.93|17.7|16.02|17.6|15.93|0
1636709700000|2021-11-12 09:35:00|17.6|15.92|17.62|15.94|17.65|15.97|17.6|15.92|0
1636710000000|2021-11-12 09:40:00|17.63|15.95|17.6|15.92|17.65|15.97|17.6|15.92|0
1636710300000|2021-11-12 09:45:00|17.61|15.93|17.57|15.89|17.61|15.93|17.56|15.88|0
1636710600000|2021-11-12 09:50:00|17.56|15.88|17.56|15.88|17.6|15.92|17.55|15.87|0
1636710900000|2021-11-12 09:55:00|17.57|15.89|17.57|15.9|17.59|15.91|17.56|15.88|0
1636711200000|2021-11-12 10:00:00|17.58|15.91|17.55|15.88|17.58|15.91|17.53|15.86|0
1636711500000|2021-11-12 10:05:00|17.53|15.86|17.54|15.87|17.58|15.9|17.53|15.86|0
1636711800000|2021-11-12 10:10:00|17.55|15.88|17.57|15.9|17.57|15.9|17.54|15.87|0
1636712100000|2021-11-12 10:15:00|17.58|15.91|17.55|15.88|17.6|15.92|17.55|15.88|0
1636712400000|2021-11-12 10:20:00|17.56|15.89|17.56|15.89|17.56|15.89|17.54|15.87|0
1636712700000|2021-11-12 10:25:00|17.55|15.88|17.57|15.9|17.59|15.92|17.55|15.88|0
1636713000000|2021-11-12 10:30:00|17.56|15.89|17.56|15.88|17.59|15.91|17.55|15.88|0
1636713300000|2021-11-12 10:35:00|17.57|15.89|17.58|15.9|17.58|15.9|17.55|15.87|0
1636713600000|2021-11-12 10:40:00|17.57|15.89|17.57|15.9|17.57|15.9|17.56|15.89|0
1636713900000|2021-11-12 10:45:00|17.58|15.91|17.57|15.89|17.59|15.92|17.56|15.89|0
1636714200000|2021-11-12 10:50:00|17.56|15.88|17.4|15.74|17.56|15.88|17.37|15.72|0
1636714500000|2021-11-12 10:55:00|17.39|15.73|17.45|15.79|17.45|15.79|17.38|15.72|0
1636714800000|2021-11-12 11:00:00|17.44|15.78|17.46|15.8|17.49|15.82|17.44|15.78|0
1636715100000|2021-11-12 11:05:00|17.47|15.81|17.5|15.83|17.51|15.84|17.47|15.81|0
1636715400000|2021-11-12 11:10:00|17.49|15.82|17.46|15.79|17.49|15.82|17.4|15.74|0
1636715700000|2021-11-12 11:15:00|17.45|15.78|17.42|15.76|17.45|15.78|17.41|15.76|0
1636716000000|2021-11-12 11:20:00|17.41|15.75|17.38|15.72|17.42|15.75|17.37|15.72|0
1636716300000|2021-11-12 11:25:00|17.39|15.73|17.4|15.74|17.42|15.76|17.38|15.73|0
1636716600000|2021-11-12 11:30:00|17.41|15.75|17.39|15.73|17.42|15.76|17.39|15.73|0
1636716900000|2021-11-12 11:35:00|17.38|15.72|17.33|15.68|17.39|15.73|17.32|15.67|0
1636717200000|2021-11-12 11:40:00|17.31|15.66|17.32|15.67|17.34|15.69|17.28|15.63|0
1636717500000|2021-11-12 11:45:00|17.33|15.68|17.27|15.62|17.33|15.68|17.27|15.62|0
1636717800000|2021-11-12 11:50:00|17.26|15.61|17.28|15.63|17.29|15.64|17.26|15.61|0
1636718100000|2021-11-12 11:55:00|17.29|15.64|17.26|15.62|17.29|15.64|17.24|15.6|0
1636718400000|2021-11-12 12:00:00|17.25|15.61|17.29|15.65|17.31|15.66|17.25|15.61|0
1636718700000|2021-11-12 12:05:00|17.3|15.66|17.31|15.66|17.32|15.67|17.07|15.44|0
1636719000000|2021-11-12 12:10:00|17.32|15.67|17.31|15.66|17.34|15.69|17.3|15.65|0
1636719300000|2021-11-12 12:15:00|17.32|15.67|17.31|15.66|17.33|15.68|17.3|15.65|0
1636719600000|2021-11-12 12:20:00|17.32|15.67|17.32|15.67|17.33|15.68|17.31|15.66|0
1636719900000|2021-11-12 12:25:00|17.31|15.66|17.32|15.67|17.33|15.68|17.31|15.66|0
1636720200000|2021-11-12 12:30:00|17.33|15.68|17.36|15.7|17.38|15.72|17.33|15.68|0
1636720500000|2021-11-12 12:35:00|17.37|15.71|17.32|15.67|17.38|15.72|17.32|15.67|0
1636720800000|2021-11-12 12:40:00|17.33|15.68|17.31|15.66|17.33|15.68|17.3|15.66|0
1636721100000|2021-11-12 12:45:00|17.32|15.67|17.32|15.67|17.33|15.68|17.32|15.67|0
1636721400000|2021-11-12 12:50:00|17.33|15.68|17.36|15.71|17.37|15.72|17.32|15.67|0
1636721700000|2021-11-12 12:55:00|17.37|15.72|17.39|15.73|17.4|15.74|17.35|15.7|0
1636722000000|2021-11-12 13:00:00|17.4|15.74|17.39|15.73|17.4|15.74|17.37|15.71|0
1636722300000|2021-11-12 13:05:00|17.4|15.74|17.34|15.69|17.4|15.74|17.34|15.69|0
1636722600000|2021-11-12 13:10:00|17.35|15.7|17.33|15.68|17.36|15.7|17.32|15.67|0
1636722900000|2021-11-12 13:15:00|17.32|15.67|17.33|15.68|17.34|15.69|17.31|15.66|0
1636723200000|2021-11-12 13:20:00|17.32|15.67|17.3|15.66|17.33|15.68|17.29|15.65|0
1636723500000|2021-11-12 13:25:00|17.29|15.65|17.21|15.57|17.3|15.65|17.21|15.57|0
1636723800000|2021-11-12 13:30:00|17.22|15.58|17.21|15.57|17.46|15.79|16.98|15.36|0
1636724100000|2021-11-12 13:35:00|17.22|15.58|17.21|15.57|17.24|15.6|17.17|15.54|0
1636724400000|2021-11-12 13:40:00|17.2|15.56|17.21|15.57|17.21|15.57|17.19|15.55|0
1636724700000|2021-11-12 13:45:00|17.2|15.56|17.16|15.53|17.21|15.57|17.15|15.52|0
1636725000000|2021-11-12 13:50:00|17.15|15.52|17.16|15.53|17.17|15.54|17.14|15.51|0
1636725300000|2021-11-12 13:55:00|17.15|15.52|17.18|15.55|17.21|15.57|17.15|15.52|0
1636725600000|2021-11-12 14:00:00|17.19|15.54|17.09|15.46|17.19|15.55|17.09|15.46|0
1636725900000|2021-11-12 14:05:00|17.1|15.47|17.06|15.44|17.1|15.47|17.05|15.43|0
1636726200000|2021-11-12 14:10:00|17.07|15.45|17.04|15.42|17.08|15.45|17.02|15.4|0
1636726500000|2021-11-12 14:15:00|17.06|15.43|17.03|15.41|17.06|15.43|17.02|15.4|0
1636726800000|2021-11-12 14:20:00|17.04|15.42|17.13|15.5|17.13|15.5|17.04|15.42|0
1636727100000|2021-11-12 14:25:00|17.12|15.49|17.14|15.5|17.14|15.5|17.09|15.46|0
1636727400000|2021-11-12 14:30:00|17.13|15.49|17.02|15.4|17.26|15.62|17|15.38|0
1636727700000|2021-11-12 14:35:00|17.03|15.41|17.26|15.61|17.3|15.65|17.03|15.41|0
1636728000000|2021-11-12 14:40:00|17.25|15.6|17.17|15.54|17.25|15.61|17.13|15.5|0
1636728300000|2021-11-12 14:45:00|17.16|15.53|17|15.38|17.2|15.56|16.68|15.09|0
1636728600000|2021-11-12 14:50:00|16.98|15.37|16.93|15.32|17.01|15.39|16.91|15.3|0
1636728900000|2021-11-12 14:55:00|16.92|15.31|16.92|15.31|16.93|15.32|16.81|15.21|0
1636729200000|2021-11-12 15:00:00|16.97|15.35|16.89|15.28|16.99|15.37|16.86|15.26|0
1636729500000|2021-11-12 15:05:00|16.9|15.29|16.87|15.26|17.01|15.39|16.47|14.9|0
1636729800000|2021-11-12 15:10:00|16.88|15.27|16.92|15.3|16.94|15.33|16.82|15.22|0
1636730100000|2021-11-12 15:15:00|16.91|15.29|16.79|15.19|16.93|15.32|16.79|15.19|0
1636730400000|2021-11-12 15:20:00|16.78|15.18|16.85|15.25|16.9|15.29|16.76|15.16|0
1636730700000|2021-11-12 15:25:00|16.86|15.26|16.93|15.32|16.99|15.37|16.84|15.24|0
1636731000000|2021-11-12 15:30:00|16.92|15.31|17.06|15.43|17.06|15.43|16.88|15.27|0
1636731300000|2021-11-12 15:35:00|17.04|15.42|16.95|15.33|17.06|15.43|16.88|15.27|0
1636731600000|2021-11-12 15:40:00|16.94|15.31|16.84|15.24|16.95|15.33|16.82|15.22|0
1636731900000|2021-11-12 15:45:00|16.85|15.25|16.74|15.15|16.87|15.26|16.73|15.14|0
1636732200000|2021-11-12 15:50:00|16.75|15.14|16.75|15.15|16.76|15.16|16.67|15.08|0
1636732500000|2021-11-12 15:55:00|16.76|15.16|16.59|15.01|16.76|15.16|16.58|15|0
1636732800000|2021-11-12 16:00:00|16.56|14.99|16.49|14.92|16.72|15.12|16.24|14.69|0
1636733100000|2021-11-12 16:05:00|16.47|14.91|16.42|14.85|16.57|14.99|16.42|14.85|0
1636733400000|2021-11-12 16:10:00|16.41|14.84|16.39|14.83|16.51|14.94|16.37|14.81|0
1636733700000|2021-11-12 16:15:00|16.38|14.82|16.07|14.54|16.38|14.82|16.07|14.54|0
1636734000000|2021-11-12 16:20:00|16.08|14.55|16.05|14.52|16.12|14.58|16.03|14.51|0
1636734300000|2021-11-12 16:25:00|16.07|14.54|16.12|14.58|16.17|14.63|16.03|14.51|0
1636734600000|2021-11-12 16:30:00|16.1|14.56|16.05|14.52|16.14|14.6|16.04|14.51|0
1636734900000|2021-11-12 16:35:00|16.04|14.51|16.49|14.92|16.49|14.92|15.97|14.45|0
1636735200000|2021-11-12 16:40:00|16.46|14.89|16.47|14.9|16.47|14.9|16.4|14.84|0
1636735500000|2021-11-12 16:45:00|16.46|14.89|16.49|14.92|16.54|14.97|16.46|14.89|0
1636735800000|2021-11-12 16:50:00|16.48|14.91|16.34|14.78|16.52|14.95|16.33|14.77|0
1636736100000|2021-11-12 16:55:00|16.33|14.77|16.34|14.78|16.37|14.81|16.28|14.73|0
1636736400000|2021-11-12 17:00:00|16.32|14.76|16.35|14.79|16.36|14.8|16.25|14.7|0
1636736700000|2021-11-12 17:05:00|16.33|14.77|16.42|14.86|16.42|14.86|16.31|14.75|0
1636737000000|2021-11-12 17:10:00|16.41|14.85|16.29|14.74|16.43|14.87|16.29|14.74|0
1636737300000|2021-11-12 17:15:00|16.3|14.75|16.29|14.73|16.34|14.79|16.28|14.73|0
1636737600000|2021-11-12 17:20:00|16.3|14.74|16.32|14.77|16.33|14.78|16.26|14.71|0
1636737900000|2021-11-12 17:25:00|16.31|14.76|16.32|14.77|16.37|14.81|16.29|14.74|0
1636738200000|2021-11-12 17:30:00|16.31|14.76|16.34|14.78|16.36|14.8|16.31|14.76|0
1636738500000|2021-11-12 17:35:00|16.35|14.79|16.36|14.8|16.36|14.8|16.33|14.77|0
1636738800000|2021-11-12 17:40:00|16.37|14.81|16.41|14.85|16.41|14.85|16.35|14.79|0
1636739100000|2021-11-12 17:45:00|16.4|14.84|16.45|14.88|16.46|14.89|16.37|14.82|0
1636739400000|2021-11-12 17:50:00|16.44|14.87|16.42|14.86|16.5|14.93|16.42|14.86|0
1636739700000|2021-11-12 17:55:00|16.41|14.85|16.45|14.88|16.49|14.92|16.38|14.82|0
1636740000000|2021-11-12 18:00:00|16.44|14.87|16.54|14.97|16.61|15.03|16.44|14.87|0
1636740300000|2021-11-12 18:05:00|16.53|14.96|16.57|14.99|16.6|15.02|16.51|14.94|0
1636740600000|2021-11-12 18:10:00|16.56|14.98|16.52|14.95|16.58|15|16.48|14.91|0
1636740900000|2021-11-12 18:15:00|16.53|14.96|16.51|14.94|16.58|15|16.5|14.93|0
1636741200000|2021-11-12 18:20:00|16.5|14.93|16.5|14.93|16.53|14.95|16.49|14.92|0
1636741500000|2021-11-12 18:25:00|16.51|14.94|16.5|14.93|16.52|14.94|16.45|14.88|0
1636741800000|2021-11-12 18:30:00|16.49|14.92|16.37|14.81|16.49|14.92|16.37|14.81|0
1636742100000|2021-11-12 18:35:00|16.38|14.82|16.4|14.84|16.42|14.86|16.37|14.81|0
1636742400000|2021-11-12 18:40:00|16.41|14.85|16.43|14.86|16.44|14.87|16.4|14.84|0
1636742700000|2021-11-12 18:45:00|16.44|14.87|16.48|14.91|16.5|14.93|16.44|14.87|0
1636743000000|2021-11-12 18:50:00|16.49|14.92|16.42|14.85|16.5|14.93|16.42|14.85|0
1636743300000|2021-11-12 18:55:00|16.41|14.84|16.38|14.82|16.42|14.85|16.36|14.8|0
1636743600000|2021-11-12 19:00:00|16.37|14.81|16.42|14.86|16.43|14.87|16.37|14.81|0
1636743900000|2021-11-12 19:05:00|16.43|14.87|16.45|14.88|16.47|14.9|16.42|14.86|0
1636744200000|2021-11-12 19:10:00|16.44|14.87|16.41|14.85|16.44|14.87|16.38|14.82|0
1636744500000|2021-11-12 19:15:00|16.4|14.84|16.41|14.85|16.42|14.86|16.36|14.8|0
1636744800000|2021-11-12 19:20:00|16.4|14.84|16.45|14.88|16.46|14.89|16.4|14.84|0
1636745100000|2021-11-12 19:25:00|16.44|14.87|16.53|14.96|16.55|14.98|16.43|14.86|0
1636745400000|2021-11-12 19:30:00|16.51|14.94|16.57|14.99|16.58|15|16.5|14.93|0
1636745700000|2021-11-12 19:35:00|16.58|15|16.5|14.93|16.64|15.05|16.49|14.92|0
1636746000000|2021-11-12 19:40:00|16.51|14.94|16.5|14.93|16.54|14.96|16.49|14.92|0
1636746300000|2021-11-12 19:45:00|16.49|14.92|16.46|14.89|16.49|14.92|16.46|14.89|0
1636746600000|2021-11-12 19:50:00|16.45|14.88|16.47|14.9|16.48|14.91|16.43|14.87|0
1636746900000|2021-11-12 19:55:00|16.46|14.89|16.48|14.91|16.48|14.91|16.41|14.85|0
1636747200000|2021-11-12 20:00:00|16.47|14.9|16.46|14.89|16.5|14.92|16.44|14.87|0
1636747500000|2021-11-12 20:05:00|16.45|14.88|16.41|14.85|16.48|14.91|16.4|14.84|0
1636747800000|2021-11-12 20:10:00|16.42|14.86|16.37|14.81|16.45|14.88|16.37|14.81|0
1636748100000|2021-11-12 20:15:00|16.38|14.82|16.36|14.8|16.42|14.85|16.35|14.79|0
1636748400000|2021-11-12 20:20:00|16.35|14.79|16.29|14.74|16.35|14.79|16.26|14.71|0
1636748700000|2021-11-12 20:25:00|16.28|14.73|16.24|14.7|16.29|14.74|16.23|14.69|0
1636749000000|2021-11-12 20:30:00|16.23|14.69|16.06|14.53|16.23|14.69|16.06|14.53|0
1636749300000|2021-11-12 20:35:00|16.07|14.54|16.14|14.6|16.14|14.6|16.02|14.49|0
1636749600000|2021-11-12 20:40:00|16.13|14.59|16.42|14.86|16.44|14.87|16.11|14.57|0
1636749900000|2021-11-12 20:45:00|16.43|14.87|16.53|14.96|16.55|14.98|16.43|14.87|0
1636750200000|2021-11-12 20:50:00|16.47|14.9|16.52|14.95|16.52|14.95|16.43|14.86|0
1636750500000|2021-11-12 20:55:00|16.54|14.97|16.44|14.87|16.54|14.97|16.4|14.84|0
1636750800000|2021-11-12 21:00:00|16.47|14.9|16.31|14.76|16.47|14.9|16.31|14.76|0
1636751100000|2021-11-12 21:05:00|16.32|14.77|16.27|14.72|16.32|14.77|16.26|14.71|0
1636751400000|2021-11-12 21:10:00|16.28|14.73|16.3|14.75|16.3|14.75|16.27|14.72|0
1636963500000|2021-11-15 08:05:00|15.5|14.02|15.52|14.04|15.55|14.07|15.49|14.02|0
1636963800000|2021-11-15 08:10:00|15.53|14.05|15.56|14.08|15.62|14.13|15.53|14.05|0
1636964100000|2021-11-15 08:15:00|15.55|14.07|15.55|14.07|15.57|14.09|15.54|14.06|0
1636964400000|2021-11-15 08:20:00|15.54|14.06|15.52|14.04|15.56|14.07|15.5|14.02|0
1636964700000|2021-11-15 08:25:00|15.53|14.05|15.5|14.02|15.53|14.05|15.48|14.01|0
1636965000000|2021-11-15 08:30:00|15.49|14.01|15.49|14.01|15.52|14.04|15.48|14.01|0
1636965300000|2021-11-15 08:35:00|15.48|14.02|15.49|14.01|15.52|14.04|15.48|14|0
1636965600000|2021-11-15 08:40:00|15.48|14|15.48|14|15.49|14.01|15.47|13.99|0
1636965900000|2021-11-15 08:45:00|15.47|13.99|15.45|13.98|15.49|14.01|15.45|13.98|0
1636966200000|2021-11-15 08:50:00|15.44|13.97|15.39|13.93|15.45|13.98|15.39|13.92|0
1636966500000|2021-11-15 08:55:00|15.38|13.92|15.34|13.88|15.39|13.93|15.34|13.88|0
1636966800000|2021-11-15 09:00:00|15.35|13.89|15.3|13.84|15.36|13.89|15.3|13.84|0
1636967100000|2021-11-15 09:05:00|15.29|13.83|15.26|13.81|15.29|13.83|15.25|13.79|0
1636967400000|2021-11-15 09:10:00|15.27|13.82|15.32|13.86|15.32|13.86|15.26|13.81|0
1636967700000|2021-11-15 09:15:00|15.31|13.85|15.32|13.86|15.35|13.89|15.31|13.85|0
1636968000000|2021-11-15 09:20:00|15.34|13.88|15.31|13.86|15.36|13.9|15.31|13.86|0
1636968300000|2021-11-15 09:25:00|15.32|13.85|15.33|13.87|15.33|13.87|15.31|13.85|0
1636968600000|2021-11-15 09:30:00|15.34|13.88|15.36|13.89|15.36|13.89|15.34|13.88|0
1636968900000|2021-11-15 09:35:00|15.37|13.9|15.38|13.91|15.39|13.93|15.36|13.89|0
1636969200000|2021-11-15 09:40:00|15.37|13.92|15.35|13.89|15.38|13.92|15.35|13.88|0
1636969500000|2021-11-15 09:45:00|15.34|13.88|15.36|13.9|15.37|13.91|15.34|13.88|0
1636969800000|2021-11-15 09:50:00|15.37|13.91|15.33|13.87|15.37|13.91|15.33|13.87|0
1636970100000|2021-11-15 09:55:00|15.32|13.86|15.31|13.85|15.32|13.87|15.29|13.83|0
1636970400000|2021-11-15 10:00:00|15.3|13.84|15.3|13.84|15.31|13.85|15.28|13.82|0
1636970700000|2021-11-15 10:05:00|15.29|13.83|15.27|13.81|15.29|13.83|15.26|13.81|0
1636971000000|2021-11-15 10:10:00|15.26|13.8|15.25|13.8|15.26|13.81|15.25|13.8|0
1636971300000|2021-11-15 10:15:00|15.24|13.79|15.23|13.78|15.25|13.8|15.22|13.77|0
1636971600000|2021-11-15 10:20:00|15.24|13.79|15.23|13.78|15.24|13.79|15.22|13.77|0
1636971900000|2021-11-15 10:25:00|15.24|13.79|15.25|13.79|15.25|13.79|15.23|13.78|0
1636972200000|2021-11-15 10:30:00|15.26|13.8|15.24|13.79|15.26|13.81|15.24|13.79|0
1636972500000|2021-11-15 10:35:00|15.23|13.78|15.15|13.71|15.23|13.78|15.15|13.71|0
1636972800000|2021-11-15 10:40:00|15.16|13.72|15.22|13.77|15.22|13.77|15.15|13.71|0
1636973100000|2021-11-15 10:45:00|15.21|13.76|15.21|13.76|15.23|13.78|15.21|13.76|0
1636973400000|2021-11-15 10:50:00|15.2||15.21||15.21||15.2||0
1636973700000|2021-11-15 10:55:00|15.2|13.75|15.18|13.73|15.21|13.76|15.18|13.73|0
1636974000000|2021-11-15 11:00:00|15.17|13.72|15.21|13.76|15.23|13.78|15.17|13.72|0
1636974300000|2021-11-15 11:05:00|15.2|13.75|15.21|13.76|15.22|13.77|15.19|13.75|0
1636974600000|2021-11-15 11:10:00|15.22|13.77|15.21|13.76|15.22|13.77|15.21|13.76|0
1636974900000|2021-11-15 11:15:00|15.22|13.77|15.18|13.73|15.22|13.77|15.14|13.7|0
1636975200000|2021-11-15 11:20:00|15.17|13.74|15.16|13.72|15.22|13.77|15.16|13.72|0
1636975500000|2021-11-15 11:25:00|15.17|13.73|15.22|13.77|15.22|13.77|15.17|13.73|0
1636975800000|2021-11-15 11:30:00|15.21|13.76|15.15|13.71|15.21|13.76|15.11|13.68|0
1636976100000|2021-11-15 11:35:00|15.16|13.72|15.18|13.74|15.2|13.76|15.16|13.72|0
1636976400000|2021-11-15 11:40:00|15.17|13.73|15.17|13.73|15.18|13.74|15.17|13.72|0
1636976700000|2021-11-15 11:45:00|15.16|13.72|15.18|13.73|15.19|13.74|15.16|13.71|0
1636977000000|2021-11-15 11:50:00|15.17|13.74|15.15|13.7|15.18|13.74|15.15|13.7|0
1636977300000|2021-11-15 11:55:00|15.16|13.71|15.15|13.71|15.16|13.72|15.14|13.7|0
1636977600000|2021-11-15 12:00:00|15.16|13.72|15.17|13.73|15.19|13.74|15.16|13.72|0
1636977900000|2021-11-15 12:05:00|15.18|13.74|15.19|13.74|15.19|13.74|15.17|13.73|0
1636978200000|2021-11-15 12:10:00|15.18|13.73|15.19|13.74|15.2|13.75|15.18|13.73|0
1636978500000|2021-11-15 12:15:00|15.18|13.75|15.19|13.75|15.19|13.75|15.18|13.74|0
1636978800000|2021-11-15 12:20:00|15.2|13.76|15.23|13.78|15.23|13.78|15.2|13.76|0
1636979100000|2021-11-15 12:25:00|15.22|13.77|15.22|13.77|15.24|13.79|15.22|13.77|0
1636979400000|2021-11-15 12:30:00|15.21|13.76|15.19|13.74|15.22|13.77|15.19|13.74|0
1636979700000|2021-11-15 12:35:00|15.18|13.73|15.17|13.73|15.19|13.73|15.17|13.73|0
1636980000000|2021-11-15 12:40:00|15.18|13.72|15.17|13.73|15.18|13.73|15.16|13.72|0
1636980300000|2021-11-15 12:45:00|15.16|13.72|15.15|13.71|15.17|13.73|15.15|13.71|0
1636980600000|2021-11-15 12:50:00|15.16|13.72|15.15|13.71|15.16|13.72|15.14|13.7|0
1636980900000|2021-11-15 12:55:00|15.16|13.72|15.14|13.7|15.16|13.72|15.14|13.7|0
1636981200000|2021-11-15 13:00:00|15.15|13.71|15.07|13.63|15.15|13.71|15.06|13.63|0
1636981500000|2021-11-15 13:05:00|15.08|13.64|15.08|13.65|15.09|13.66|15.07|13.63|0
1636981800000|2021-11-15 13:10:00|15.07|13.64|14.99|13.57|15.07|13.64|14.99|13.56|0
1636982100000|2021-11-15 13:15:00|14.98|13.56|14.93|13.51|14.98|13.56|14.91|13.49|0
1636982400000|2021-11-15 13:20:00|14.92|13.5|14.9|13.48|14.92|13.5|14.86|13.45|0
1636982700000|2021-11-15 13:25:00|14.91|13.49|14.92|13.5|14.92|13.5|14.87|13.45|0
1636983000000|2021-11-15 13:30:00|14.91|13.49|14.91|13.49|14.92|13.5|14.88|13.46|0
1636983300000|2021-11-15 13:35:00|14.9|13.48|14.91|13.49|14.91|13.49|14.88|13.46|0
1636983600000|2021-11-15 13:40:00|14.9|13.48|14.89|13.47|14.92|13.5|14.87|13.46|0
1636983900000|2021-11-15 13:45:00|14.88|13.46|14.95|13.53|14.95|13.53|14.87|13.46|0
1636984200000|2021-11-15 13:50:00|14.94|13.52|14.98|13.55|14.99|13.56|14.94|13.52|0
1636984500000|2021-11-15 13:55:00|14.99|13.56|14.98|13.56|14.99|13.57|14.95|13.53|0
1636984800000|2021-11-15 14:00:00|14.97|13.55|14.95|13.52|14.99|13.57|14.95|13.52|0
1636985100000|2021-11-15 14:05:00|14.94|13.51|14.96|13.54|14.97|13.55|14.93|13.51|0
1636985400000|2021-11-15 14:10:00|14.97|13.55|14.99|13.56|15|13.57|14.96|13.53|0
1636985700000|2021-11-15 14:15:00|15|13.57|15|13.57|15.01|13.58|14.97|13.55|0
1636986000000|2021-11-15 14:20:00|14.99|13.56|15|13.57|15|13.57|14.98|13.55|0
1636986300000|2021-11-15 14:25:00|15.01|13.58|15.07|13.63|15.07|13.63|15|13.57|0
1636986600000|2021-11-15 14:30:00|15.02|13.59|15.12|13.68|15.23|13.78|15.02|13.59|0
1636986900000|2021-11-15 14:35:00|15.13|13.69|15.07|13.64|15.15|13.71|15.03|13.6|0
1636987200000|2021-11-15 14:40:00|15.06|13.62|15.23|13.78|15.26|13.81|15.05|13.61|0
1636987500000|2021-11-15 14:45:00|15.22|13.77|15.25|13.8|15.25|13.8|15.16|13.72|0
1636987800000|2021-11-15 14:50:00|15.24|13.79|15.21|13.76|15.42|13.95|15.21|13.76|0
1636988100000|2021-11-15 14:55:00|15.2|13.74|15.09|13.65|15.2|13.75|15.09|13.65|0
1636988400000|2021-11-15 15:00:00|15.1|13.67|15.32|13.86|15.35|13.88|15.09|13.65|0
1636988700000|2021-11-15 15:05:00|15.31|13.85|15.34|13.88|15.34|13.88|15.25|13.8|0
1636989000000|2021-11-15 15:10:00|15.35|13.89|15.37|13.91|15.39|13.92|15.3|13.84|0
1636989300000|2021-11-15 15:15:00|15.38|13.92|15.42|13.96|15.45|13.98|15.36|13.89|0
1636989600000|2021-11-15 15:20:00|15.43|13.95|15.4|13.93|15.43|13.95|15.31|13.86|0
1636989900000|2021-11-15 15:25:00|15.39|13.92|15.37|13.9|15.4|13.94|15.31|13.86|0
1636990200000|2021-11-15 15:30:00|15.38|13.91|15.37|13.9|15.42|13.95|15.33|13.87|0
1636990500000|2021-11-15 15:35:00|15.38|13.91|15.39|13.93|15.41|13.94|15.31|13.85|0
1636990800000|2021-11-15 15:40:00|15.4|13.94|15.39|13.93|15.46|13.99|15.36|13.89|0
1636991100000|2021-11-15 15:45:00|15.38|13.92|15.33|13.87|15.4|13.93|15.32|13.86|0
1636991400000|2021-11-15 15:50:00|15.34|13.88|15.32|13.86|15.35|13.89|15.26|13.81|0
1636991700000|2021-11-15 15:55:00|15.3|13.84|15.36|13.9|15.36|13.9|15.29|13.83|0
1636992000000|2021-11-15 16:00:00|15.38|13.91|15.34|13.88|15.38|13.91|15.28|13.82|0
1636992300000|2021-11-15 16:05:00|15.35|13.89|15.28|13.82|15.36|13.9|15.27|13.81|0
1636992600000|2021-11-15 16:10:00|15.29|13.83|15.29|13.83|15.3|13.85|15.27|13.81|0
1636992900000|2021-11-15 16:15:00|15.28|13.84|15.33|13.87|15.36|13.89|15.26|13.8|0
1636993200000|2021-11-15 16:20:00|15.32|13.86|15.34|13.88|15.36|13.9|15.32|13.86|0
1636993500000|2021-11-15 16:25:00|15.33|13.87|15.39|13.92|15.39|13.92|15.33|13.87|0
1636993800000|2021-11-15 16:30:00|15.38|13.93|15.35|13.89|15.43|13.96|15.33|13.87|0
1636994100000|2021-11-15 16:35:00|15.34|13.88|15.37|13.91|15.37|13.91|15.27|13.82|0
1636994400000|2021-11-15 16:40:00|15.36|13.9|15.82|14.31|15.84|14.33|15.35|13.89|0
1636994700000|2021-11-15 16:45:00|15.84|14.33|15.74|14.24|15.89|14.38|15.67|14.18|0
1636995000000|2021-11-15 16:50:00|15.73|14.26|15.77|14.27|15.89|14.38|15.73|14.23|0
1636995300000|2021-11-15 16:55:00|15.76|14.26|15.67|14.18|15.77|14.27|15.66|14.17|0
1636995600000|2021-11-15 17:00:00|15.69|14.17|15.64|14.15|15.71|14.22|15.62|14.13|0
1636995900000|2021-11-15 17:05:00|15.65|14.16|15.63|14.14|15.67|14.18|15.62|14.13|0
1636996200000|2021-11-15 17:10:00|15.64|14.15|15.66|14.17|15.7|14.21|15.62|14.13|0
1636996500000|2021-11-15 17:15:00|15.67|14.18|15.75|14.25|15.77|14.27|15.65|14.16|0
1636996800000|2021-11-15 17:20:00|15.74|14.24|15.78|14.28|15.9|14.39|15.73|14.23|0
1636997100000|2021-11-15 17:25:00|15.79|14.29|15.77|14.27|15.84|14.33|15.73|14.23|0
1636997400000|2021-11-15 17:30:00|15.78|14.28|15.7|14.2|15.78|14.28|15.67|14.18|0
1636997700000|2021-11-15 17:35:00|15.71|14.21|15.63|14.14|15.71|14.22|15.62|14.13|0
1636998000000|2021-11-15 17:40:00|15.62|14.13|15.56|14.08|15.69|14.2|15.54|14.06|0
1636998300000|2021-11-15 17:45:00|15.57|14.09|15.59|14.11|15.62|14.13|15.55|14.07|0
1636998600000|2021-11-15 17:50:00|15.6|14.12|15.57|14.09|15.62|14.13|15.53|14.05|0
1636998900000|2021-11-15 17:55:00|15.56|14.08|15.54|14.06|15.58|14.1|15.53|14.05|0
1636999200000|2021-11-15 18:00:00|15.55|14.07|15.46|13.99|15.61|14.12|15.45|13.98|0
1636999500000|2021-11-15 18:05:00|15.47|14|15.48|14|15.52|14.05|15.47|14|0
1636999800000|2021-11-15 18:10:00|15.47|13.99|15.51|14.03|15.52|14.04|15.47|13.99|0
1637000100000|2021-11-15 18:15:00|15.5|14.04|15.5|14.03|15.52|14.04|15.42|13.95|0
1637000400000|2021-11-15 18:20:00|15.49|14.02|15.51|14.03|15.6|14.12|15.47|13.99|0
1637000700000|2021-11-15 18:25:00|15.5|14.02|15.52|14.04|15.57|14.09|15.5|14.02|0
1637001000000|2021-11-15 18:30:00|15.53|14.05|15.55|14.07|15.56|14.08|15.5|14.02|0
1637001300000|2021-11-15 18:35:00|15.56|14.08|15.56|14.08|15.58|14.1|15.53|14.05|0
1637001600000|2021-11-15 18:40:00|15.55|14.07|15.57|14.09|15.63|14.14|15.55|14.07|0
1637001900000|2021-11-15 18:45:00|15.58|14.1|15.52|14.04|15.58|14.1|15.5|14.03|0
1637002200000|2021-11-15 18:50:00|15.51|14.03|15.55|14.07|15.55|14.07|15.5|14.03|0
1637002500000|2021-11-15 18:55:00|15.56|14.08|15.58|14.09|15.58|14.1|15.52|14.04|0
1637002800000|2021-11-15 19:00:00|15.57|14.08|15.62|14.13|15.65|14.16|15.57|14.08|0
1637003100000|2021-11-15 19:05:00|15.63|14.14|15.62|14.13|15.68|14.19|15.61|14.12|0
1637003400000|2021-11-15 19:10:00|15.63|14.14|15.65|14.16|15.65|14.16|15.57|14.09|0
1637003700000|2021-11-15 19:15:00|15.64|14.15|15.7|14.2|15.71|14.21|15.63|14.14|0
1637004000000|2021-11-15 19:20:00|15.71|14.21|15.66|14.17|15.75|14.25|15.65|14.16|0
1637004300000|2021-11-15 19:25:00|15.67|14.18|15.67|14.18|15.75|14.25|15.65|14.16|0
1637004600000|2021-11-15 19:30:00|15.68|14.19|15.63|14.14|15.71|14.21|15.62|14.13|0
1637004900000|2021-11-15 19:35:00|15.62|14.13|15.6|14.12|15.63|14.14|15.59|14.11|0
1637005200000|2021-11-15 19:40:00|15.59|14.11|15.48|14.01|15.59|14.11|15.46|13.99|0
1637005500000|2021-11-15 19:45:00|15.49|14.02|15.49|14.02|15.53|14.05|15.43|13.96|0
1637005800000|2021-11-15 19:50:00|15.48|14.01|15.54|14.06|15.55|14.07|15.45|13.98|0
1637006100000|2021-11-15 19:55:00|15.55|14.07|15.49|14.01|15.55|14.07|15.45|13.98|0
1637006400000|2021-11-15 20:00:00|15.52|14.04|15.52|14.05|15.52|14.05|15.45|13.98|0
1637006700000|2021-11-15 20:05:00|15.51|14.04|15.54|14.06|15.56|14.08|15.5|14.02|0
1637007000000|2021-11-15 20:10:00|15.55|14.07|15.53|14.05|15.58|14.09|15.5|14.02|0
1637007300000|2021-11-15 20:15:00|15.52|14.04|15.51|14.03|15.55|14.07|15.46|13.99|0
1637007600000|2021-11-15 20:20:00|15.5|14.01|15.47|14|15.5|14.02|15.45|13.98|0
1637007900000|2021-11-15 20:25:00|15.48|14.01|15.43|13.96|15.49|14.02|15.41|13.94|0
1637008200000|2021-11-15 20:30:00|15.44|13.97|15.54|14.06|15.55|14.06|15.43|13.96|0
1637008500000|2021-11-15 20:35:00|15.55|14.07|15.57|14.09|15.59|14.11|15.51|14.03|0
1637008800000|2021-11-15 20:40:00|15.58|14.1|15.57|14.09|15.63|14.14|15.54|14.06|0
1637009100000|2021-11-15 20:45:00|15.59|14.1|15.64|14.15|15.7|14.2|15.58|14.1|0
1637009400000|2021-11-15 20:50:00|15.65|14.16|15.66|14.17|15.73|14.23|15.63|14.14|0
1637009700000|2021-11-15 20:55:00|15.65|14.16|15.39|13.93|15.68|14.18|15.39|13.93|0
1637010000000|2021-11-15 21:00:00|15.36|13.89|15.37|13.91|15.41|13.94|15.33|13.87|0
1637010300000|2021-11-15 21:05:00|15.39|13.93|15.38|13.92|15.45|13.97|15.36|13.9|0
1637010600000|2021-11-15 21:10:00|15.37|13.91|15.32|13.86|15.41|13.94|15.31|13.85|0
1637010900000|2021-11-15 21:15:00|15.33|13.87|15.33|13.87|15.35|13.89|15.32|13.86|0
1637011200000|2021-11-15 21:20:00|15.32|13.86|15.35|13.89|15.36|13.9|15.32|13.86|0
1637011500000|2021-11-15 21:25:00|15.34|13.88|15.35|13.89|15.36|13.9|15.34|13.88|0
1637011800000|2021-11-15 21:30:00|15.36|13.9|15.33|13.87|15.36|13.9|15.33|13.87|0
1637012100000|2021-11-15 21:35:00|15.34|13.88|15.35|13.89|15.36|13.89|15.34|13.88|0
1637012400000|2021-11-15 21:40:00|15.36|13.88|15.35|13.88|15.36|13.89|15.34|13.88|0
1637012700000|2021-11-15 21:45:00|15.34|13.89|15.37|13.91|15.38|13.92|15.34|13.88|0
1637013000000|2021-11-15 21:50:00|15.36|13.9|15.34|13.88|15.36|13.9|15.34|13.88|0
1637013300000|2021-11-15 21:55:00|15.33|13.87|15.32|13.86|15.34|13.88|15.32|13.86|0
1637013600000|2021-11-15 22:00:00|15.33|13.87|15.33|13.87|15.33|13.87|15.32|13.86|0
1637014800000|2021-11-15 22:20:00|15.34|13.88|15.33|13.87|15.34|13.88|15.33|13.87|0
1637015100000|2021-11-15 22:25:00|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1637015400000|2021-11-15 22:30:00|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1637015700000|2021-11-15 22:35:00|15.34|13.88|15.33|13.87|15.34|13.88|15.33|13.87|0
1637016300000|2021-11-15 22:45:00|15.34|13.88|15.35|13.89|15.36|13.89|15.34|13.88|0
1637016600000|2021-11-15 22:50:00|15.36|13.9|15.35|13.89|15.36|13.9|15.35|13.89|0
1637016900000|2021-11-15 22:55:00|15.34|13.88|15.35|13.89|15.35|13.89|15.34|13.87|0
1637017200000|2021-11-15 23:00:00|15.33|13.87|15.33|13.87|15.34|13.88|15.31|13.85|0
1637017500000|2021-11-15 23:05:00|15.34|13.88|15.32|13.86|15.34|13.88|15.31|13.85|0
1637017800000|2021-11-15 23:10:00|15.31|13.85|15.37|13.91|15.37|13.91|15.31|13.85|0
1637018100000|2021-11-15 23:15:00|15.38|13.92|15.38|13.92|15.4|13.93|15.37|13.91|0
1637018400000|2021-11-15 23:20:00|15.37|13.91|15.37|13.91|15.38|13.92|15.37|13.91|0
1637018700000|2021-11-15 23:25:00|15.38|13.92|15.36|13.9|15.4|13.93|15.36|13.9|0
1637019000000|2021-11-15 23:30:00|15.37|13.91|15.37|13.91|15.39|13.92|15.36|13.91|0
1637019300000|2021-11-15 23:35:00|15.36|13.9|15.37|13.9|15.38|13.91|15.34|13.88|0
1637019600000|2021-11-15 23:40:00|15.36|13.89|15.35|13.89|15.37|13.91|15.34|13.88|0
1637019900000|2021-11-15 23:45:00|15.34|13.88|15.37|13.91|15.38|13.92|15.34|13.88|0
1637020200000|2021-11-15 23:50:00|15.36|13.9|15.35|13.89|15.38|13.92|15.35|13.89|0
1637020500000|2021-11-15 23:55:00|15.34|13.88|15.35|13.89|15.35|13.89|15.34|13.88|0
1637020800000|2021-11-16 00:00:00|15.34|13.88|15.28|13.82|15.36|13.9|15.26|13.81|0
1637021100000|2021-11-16 00:05:00|15.29|13.83|15.33|13.87|15.33|13.87|15.29|13.83|0
1637021400000|2021-11-16 00:10:00|15.32|13.86|15.33|13.87|15.34|13.88|15.32|13.86|0
1637021700000|2021-11-16 00:15:00|15.34|13.88|15.37|13.9|15.38|13.92|15.33|13.87|0
1637022000000|2021-11-16 00:20:00|15.36|13.89|15.4|13.93|15.41|13.94|15.32|13.86|0
1637022300000|2021-11-16 00:25:00|15.41|13.94|15.42|13.95|15.44|13.97|15.39|13.93|0
1637022600000|2021-11-16 00:30:00|15.43|13.96|15.43|13.96|15.45|13.98|15.43|13.96|0
1637022900000|2021-11-16 00:35:00|15.42|13.95|15.39|13.92|15.42|13.95|15.39|13.92|0
1637023200000|2021-11-16 00:40:00|15.4|13.93|15.41|13.94|15.43|13.96|15.37|13.91|0
1637023500000|2021-11-16 00:45:00|15.4|13.93|15.37|13.9|15.41|13.94|15.37|13.9|0
1637023800000|2021-11-16 00:50:00|15.36|13.89|15.33|13.87|15.36|13.9|15.32|13.86|0
1637024100000|2021-11-16 00:55:00|15.31|13.85|15.3|13.85|15.31|13.85|15.28|13.82|0
1637024400000|2021-11-16 01:00:00|15.29|13.84|15.3|13.84|15.3|13.84|15.28|13.82|0
1637024700000|2021-11-16 01:05:00|15.31|13.85|15.27|13.82|15.31|13.85|15.26|13.8|0
1637025000000|2021-11-16 01:10:00|15.26|13.81|15.22|13.77|15.27|13.82|15.22|13.77|0
1637025300000|2021-11-16 01:15:00|15.23|13.78|15.16|13.72|15.24|13.79|15.15|13.71|0
1637025600000|2021-11-16 01:20:00|15.17|13.73|15.15|13.71|15.18|13.73|15.14|13.69|0
1637025900000|2021-11-16 01:25:00|15.16|13.72|15.17|13.73|15.18|13.73|15.15|13.71|0
1637026200000|2021-11-16 01:30:00|15.16|13.72|15.2|13.75|15.2|13.76|15.16|13.72|0
1637026500000|2021-11-16 01:35:00|15.19|13.74|15.17|13.72|15.2|13.75|15.16|13.72|0
1637026800000|2021-11-16 01:40:00|15.18|13.73|15.17|13.72|15.19|13.74|15.16|13.71|0
1637027100000|2021-11-16 01:45:00|15.18|13.73|15.14|13.7|15.18|13.73|15.13|13.69|0
1637027400000|2021-11-16 01:50:00|15.12|13.68|15.16|13.71|15.16|13.71|15.11|13.67|0
1637027700000|2021-11-16 01:55:00|15.15|13.7|15.08|13.65|15.16|13.71|15.07|13.63|0
1637028000000|2021-11-16 02:00:00|15.09|13.64|15.1|13.66|15.1|13.66|15.08|13.64|0
1637028300000|2021-11-16 02:05:00|15.09|13.65|15.12|13.68|15.12|13.68|15.09|13.65|0
1637028600000|2021-11-16 02:10:00|15.13|13.69|15.11|13.67|15.14|13.7|15.11|13.67|0
1637028900000|2021-11-16 02:15:00|15.12|13.68|15.16|13.71|15.16|13.72|15.11|13.68|0
1637029200000|2021-11-16 02:20:00|15.17|13.72|15.15|13.71|15.17|13.72|15.14|13.7|0
1637029500000|2021-11-16 02:25:00|15.16|13.7|15.14|13.7|15.16|13.71|15.14|13.7|0
1637029800000|2021-11-16 02:30:00|15.15|13.69|15.13|13.69|15.15|13.7|15.11|13.67|0
1637030100000|2021-11-16 02:35:00|15.14|13.7|15.14|13.69|15.16|13.72|15.12|13.68|0
1637030400000|2021-11-16 02:40:00|15.15|13.7|15.16|13.72|15.16|13.72|15.14|13.7|0
1637030700000|2021-11-16 02:45:00|15.15|13.71|15.18|13.73|15.19|13.74|15.14|13.7|0
1637031000000|2021-11-16 02:50:00|15.17|13.72|15.19|13.74|15.19|13.74|15.17|13.72|0
1637031300000|2021-11-16 02:55:00|15.18|13.73|15.17|13.72|15.18|13.73|15.17|13.72|0
1637031600000|2021-11-16 03:00:00|15.16|13.71|15.14|13.7|15.17|13.72|15.14|13.7|0
1637031900000|2021-11-16 03:05:00|15.13|13.69|15.14|13.7|15.14|13.7|15.12|13.68|0
1637032200000|2021-11-16 03:10:00|15.15|13.69|15.12|13.68|15.15|13.69|15.12|13.68|0
1637032500000|2021-11-16 03:15:00|15.13|13.69|15.12|13.68|15.14|13.7|15.12|13.68|0
1637032800000|2021-11-16 03:20:00|15.13|13.69|15.14|13.69|15.14|13.69|15.13|13.69|0
1637033100000|2021-11-16 03:25:00|15.13|13.7|15.13|13.69|15.14|13.7|15.13|13.69|0
1637033400000|2021-11-16 03:30:00|15.12|13.68|15.13|13.69|15.13|13.69|15.12|13.68|0
1637033700000|2021-11-16 03:35:00|15.14|13.7|15.15|13.71|15.15|13.71|15.13|13.69|0
1637034000000|2021-11-16 03:40:00|15.16|13.72|15.16|13.71|15.16|13.72|15.15|13.71|0
1637034300000|2021-11-16 03:45:00|15.17|13.72|15.17|13.73|15.17|13.73|15.16|13.71|0
1637034600000|2021-11-16 03:50:00|15.16|13.72|15.16|13.71|15.16|13.72|15.15|13.7|0
1637034900000|2021-11-16 03:55:00|15.15|13.72|15.15|13.71|15.16|13.72|15.15|13.7|0
1637035200000|2021-11-16 04:00:00|15.16|13.72|15.18|13.73|15.18|13.73|15.15|13.71|0
1637035500000|2021-11-16 04:05:00|15.19|13.74|15.19|13.74|15.21|13.76|15.18|13.73|0
1637035800000|2021-11-16 04:10:00|15.2|13.75|15.19|13.74|15.2|13.75|15.18|13.73|0
1637036100000|2021-11-16 04:15:00|15.2|13.75|15.2|13.76|15.2|13.76|15.19|13.74|0
1637036400000|2021-11-16 04:20:00|15.21|13.79|15.3|13.84|15.34|13.88|15.21|13.79|0
1637036700000|2021-11-16 04:25:00|15.31|13.85|15.32|13.86|15.34|13.88|15.31|13.85|0
1637037000000|2021-11-16 04:30:00|15.33|13.87|15.31|13.85|15.35|13.88|15.3|13.84|0
1637037300000|2021-11-16 04:35:00|15.32|13.86|15.28|13.83|15.32|13.86|15.28|13.83|0
1637037600000|2021-11-16 04:40:00|15.29|13.82|15.3|13.84|15.31|13.85|15.28|13.82|0
1637037900000|2021-11-16 04:45:00|15.31|13.85|15.31|13.85|15.31|13.86|15.3|13.84|0
1637038200000|2021-11-16 04:50:00|15.3|13.86|15.3|13.85|15.31|13.86|15.3|13.85|0
1637038500000|2021-11-16 04:55:00|15.31|13.86|15.32|13.86|15.35|13.89|15.31|13.86|0
1637038800000|2021-11-16 05:00:00|15.31|13.85|15.28|13.83|15.31|13.85|15.27|13.81|0
1637039100000|2021-11-16 05:05:00|15.27|13.82|15.28|13.83|15.3|13.84|15.27|13.82|0
1637039400000|2021-11-16 05:10:00|15.29|13.84|15.3|13.84|15.31|13.85|15.28|13.83|0
1637039700000|2021-11-16 05:15:00|15.31|13.85|15.34|13.88|15.34|13.88|15.3|13.84|0
1637040000000|2021-11-16 05:20:00|15.33|13.87|15.4|13.93|15.43|13.96|15.33|13.87|0
1637040300000|2021-11-16 05:25:00|15.41|13.94|15.41|13.94|15.44|13.97|15.39|13.92|0
1637040600000|2021-11-16 05:30:00|15.4|13.95|15.37|13.9|15.41|13.95|15.35|13.89|0
1637040900000|2021-11-16 05:35:00|15.38|13.91|15.34|13.88|15.39|13.92|15.34|13.88|0
1637041200000|2021-11-16 05:40:00|15.33|13.87|15.36|13.89|15.37|13.9|15.33|13.87|0
1637041500000|2021-11-16 05:45:00|15.35|13.88|15.37|13.91|15.37|13.91|15.34|13.88|0
1637041800000|2021-11-16 05:50:00|15.36|13.9|15.39|13.92|15.39|13.93|15.36|13.9|0
1637042100000|2021-11-16 05:55:00|15.4|13.93|15.37|13.91|15.4|13.93|15.37|13.91|0
1637042400000|2021-11-16 06:00:00|15.38|13.92|15.37|13.91|15.39|13.93|15.35|13.89|0
1637042700000|2021-11-16 06:05:00|15.38|13.9|15.36|13.9|15.38|13.91|15.36|13.9|0
1637043000000|2021-11-16 06:10:00|15.37|13.91|15.35|13.89|15.37|13.91|15.35|13.89|0
1637043300000|2021-11-16 06:15:00|15.33|13.87|15.38|13.91|15.38|13.91|15.32|13.86|0
1637043600000|2021-11-16 06:20:00|15.37|13.9|15.37|13.9|15.38|13.91|15.36|13.89|0
1637043900000|2021-11-16 06:25:00|15.38|13.91|15.43|13.96|15.43|13.96|15.37|13.91|0
1637044200000|2021-11-16 06:30:00|15.41|13.94|15.39|13.92|15.42|13.95|15.39|13.92|0
1637044500000|2021-11-16 06:35:00|15.38|13.93|15.39|13.92|15.4|13.93|15.38|13.92|0
1637044800000|2021-11-16 06:40:00|15.4|13.93|15.4|13.93|15.41|13.94|15.38|13.91|0
1637045100000|2021-11-16 06:45:00|15.39|13.94|15.39|13.92|15.4|13.94|15.37|13.91|0
1637045400000|2021-11-16 06:50:00|15.38|13.91|15.36|13.9|15.38|13.92|15.35|13.89|0
1637045700000|2021-11-16 06:55:00|15.37|13.89|15.34|13.88|15.37|13.89|15.34|13.88|0
1637046000000|2021-11-16 07:00:00|15.35|13.89|15.31|13.85|15.35|13.89|15.29|13.84|0
1637046300000|2021-11-16 07:05:00|15.32|13.86|15.31|13.85|15.33|13.87|15.31|13.85|0
1637046600000|2021-11-16 07:10:00|15.3|13.86|15.35|13.89|15.36|13.9|15.3|13.84|0
1637046900000|2021-11-16 07:15:00|15.36|13.9|15.3|13.84|15.36|13.9|15.29|13.83|0
1637047200000|2021-11-16 07:20:00|15.29|13.83|15.27|13.82|15.32|13.86|15.27|13.82|0
1637047500000|2021-11-16 07:25:00|15.28|13.83|15.31|13.85|15.31|13.85|15.28|13.82|0
1637047800000|2021-11-16 07:30:00|15.32|13.86|15.3|13.84|15.32|13.86|15.3|13.84|0
1637048100000|2021-11-16 07:35:00|15.29|13.83|15.28|13.82|15.31|13.85|15.28|13.82|0
1637048400000|2021-11-16 07:40:00|15.29|13.83|15.28|13.83|15.29|13.83|15.25|13.8|0
1637048700000|2021-11-16 07:45:00|15.27|13.82|15.27|13.82|15.28|13.82|15.26|13.8|0
1637049000000|2021-11-16 07:50:00|15.26|13.81|15.27|13.82|15.28|13.83|15.26|13.81|0
1637049300000|2021-11-16 07:55:00|15.28|13.83|15.29|13.83|15.31|13.85|15.27|13.82|0
1637049600000|2021-11-16 08:00:00|15.3|13.84|15.24|13.79|15.3|13.84|15.2|13.75|0
1637049900000|2021-11-16 08:05:00|15.25|13.8|15.29|13.83|15.31|13.85|15.23|13.78|0
1637050200000|2021-11-16 08:10:00|15.28|13.82|15.31|13.85|15.32|13.86|15.28|13.82|0
1637050500000|2021-11-16 08:15:00|15.32|13.86|15.3|13.84|15.32|13.86|15.28|13.82|0
1637050800000|2021-11-16 08:20:00|15.29|13.85|15.35|13.89|15.35|13.89|15.28|13.83|0
1637051100000|2021-11-16 08:25:00|15.34|13.88|15.36|13.89|15.36|13.89|15.31|13.85|0
1637051400000|2021-11-16 08:30:00|15.35|13.88|15.4|13.93|15.4|13.93|15.3|13.84|0
1637051700000|2021-11-16 08:35:00|15.39|13.92|15.52|14.04|15.54|14.06|15.38|13.92|0
1637052000000|2021-11-16 08:40:00|15.51|14.03|15.46|13.99|15.51|14.03|15.42|13.95|0
1637052300000|2021-11-16 08:45:00|15.47|14|15.47|14|15.48|14.01|15.43|13.96|0
1637052600000|2021-11-16 08:50:00|15.48|13.99|15.49|14.01|15.49|14.01|15.45|13.98|0
1637052900000|2021-11-16 08:55:00|15.5|14.02|15.47|14|15.5|14.03|15.44|13.97|0
1637053200000|2021-11-16 09:00:00|15.48|13.99|15.48|14|15.48|14|15.42|13.95|0
1637053500000|2021-11-16 09:05:00|15.47|13.99|15.44|13.97|15.48|14|15.43|13.96|0
1637053800000|2021-11-16 09:10:00|15.43|13.96|15.41|13.94|15.44|13.97|15.4|13.93|0
1637054100000|2021-11-16 09:15:00|15.4|13.93|15.43|13.96|15.44|13.97|15.4|13.93|0
1637054400000|2021-11-16 09:20:00|15.44|13.97|15.43|13.96|15.46|13.99|15.43|13.96|0
1637054700000|2021-11-16 09:25:00|15.44|13.97|15.42|13.95|15.44|13.97|15.41|13.95|0
1637055000000|2021-11-16 09:30:00|15.41|13.94|15.4|13.94|15.43|13.96|15.4|13.93|0
1637055300000|2021-11-16 09:35:00|15.41|13.95|15.42|13.95|15.43|13.96|15.39|13.93|0
1637055600000|2021-11-16 09:40:00|15.41|13.94|15.4|13.94|15.43|13.96|15.4|13.94|0
1637055900000|2021-11-16 09:45:00|15.39|13.93|15.37|13.91|15.4|13.94|15.36|13.9|0
1637056200000|2021-11-16 09:50:00|15.36|13.9|15.37|13.91|15.37|13.91|15.35|13.89|0
1637056500000|2021-11-16 09:55:00|15.36|13.9|15.34|13.87|15.36|13.9|15.31|13.85|0
1637056800000|2021-11-16 10:00:00|15.33|13.86|15.34|13.88|15.35|13.89|15.32|13.86|0
1637057100000|2021-11-16 10:05:00|15.35|13.89|15.38|13.91|15.38|13.92|15.34|13.88|0
1637057400000|2021-11-16 10:10:00|15.37|13.92|15.46|13.99|15.48|14|15.37|13.92|0
1637057700000|2021-11-16 10:15:00|15.47|14|15.51|14.04|15.53|14.05|15.47|14|0
1637058000000|2021-11-16 10:20:00|15.52|14.05|15.48|14.01|15.53|14.05|15.46|13.99|0
1637058300000|2021-11-16 10:25:00|15.47|14|15.47|13.99|15.52|14.04|15.47|13.99|0
1637058600000|2021-11-16 10:30:00|16.29|14.73|16.26|14.71|16.29|14.73|16.26|14.71|0
1637058900000|2021-11-16 10:35:00|16.25|14.7|16.25|14.7|16.27|14.72|16.24|14.69|0
1637059200000|2021-11-16 10:40:00|16.26|14.71|16.27|14.72|16.27|14.72|16.25|14.7|0
1637059500000|2021-11-16 10:45:00|15.44|13.97|15.42|13.95|15.44|13.97|15.39|13.92|0
1637059800000|2021-11-16 10:50:00|15.41|13.94|15.41|13.95|15.42|13.95|15.41|13.94|0
1637060100000|2021-11-16 10:55:00|15.4|13.94|15.41|13.94|15.42|13.95|15.4|13.93|0
1637060400000|2021-11-16 11:00:00|15.42|13.95|15.4|13.94|15.43|13.96|15.39|13.93|0
1637060700000|2021-11-16 11:05:00|15.41|13.95|15.38|13.92|15.42|13.95|15.37|13.91|0
1637061000000|2021-11-16 11:10:00|15.37|13.91|15.39|13.93|15.4|13.93|15.37|13.91|0
1637061300000|2021-11-16 11:15:00|15.38|13.92|15.36|13.9|15.39|13.92|15.35|13.89|0
1637061600000|2021-11-16 11:20:00|15.35|13.89|15.35|13.89|15.36|13.9|15.34|13.88|0
1637061900000|2021-11-16 11:25:00|15.34|13.88|15.29|13.83|15.34|13.88|15.28|13.82|0
1637062200000|2021-11-16 11:30:00|15.28|13.82|15.17|13.72|15.28|13.82|15.17|13.72|0
1637062500000|2021-11-16 11:35:00|15.18|13.73|15.19|13.74|15.2|13.76|15.16|13.72|0
1637062800000|2021-11-16 11:40:00|15.2|13.75|15.16|13.71|15.2|13.76|15.15|13.71|0
1637063100000|2021-11-16 11:45:00|15.15|13.7|15.13|13.69|15.15|13.7|15.1|13.66|0
1637063400000|2021-11-16 11:50:00|15.14|13.7|15.12|13.68|15.14|13.7|15.11|13.67|0
1637063700000|2021-11-16 11:55:00|15.1|13.66|15.08|13.65|15.1|13.66|15.06|13.62|0
1637064000000|2021-11-16 12:00:00|15.07|13.64|15.07|13.64|15.09|13.65|15.06|13.62|0
1637064300000|2021-11-16 12:05:00|15.06|13.63|15.06|13.63|15.07|13.64|15.05|13.62|0
1637064600000|2021-11-16 12:10:00|15.07|13.64|15.11|13.67|15.12|13.68|15.05|13.62|0
1637064900000|2021-11-16 12:15:00|15.12|13.68|15.11|13.67|15.13|13.69|15.08|13.65|0
1637065200000|2021-11-16 12:20:00|15.12|13.68|15.14|13.7|15.17|13.72|15.12|13.68|0
1637065500000|2021-11-16 12:25:00|15.13|13.69|15.15|13.71|15.16|13.71|15.13|13.69|0
1637065800000|2021-11-16 12:30:00|15.16|13.7|15.15|13.7|15.16|13.71|15.14|13.7|0
1637066100000|2021-11-16 12:35:00|15.16|13.71|15.15|13.71|15.17|13.73|15.15|13.71|0
1637066400000|2021-11-16 12:40:00|15.16|13.72|15.18|13.73|15.19|13.74|15.15|13.71|0
1637066700000|2021-11-16 12:45:00|15.17|13.74|15.2|13.75|15.21|13.76|15.17|13.74|0
1637067000000|2021-11-16 12:50:00|15.21|13.76|15.21|13.76|15.23|13.78|15.21|13.76|0
1637067300000|2021-11-16 12:55:00|15.2|13.77|15.18|13.73|15.21|13.77|15.18|13.73|0
1637067600000|2021-11-16 13:00:00|15.19|13.74|15.11|13.67|15.19|13.74|15.1|13.67|0
1637067900000|2021-11-16 13:05:00|15.12|13.68|15.1|13.66|15.13|13.69|15.1|13.66|0
1637068200000|2021-11-16 13:10:00|15.11|13.67|15.13|13.69|15.14|13.7|15.1|13.66|0
1637068500000|2021-11-16 13:15:00|15.12|13.68|15.13|13.69|15.14|13.7|15.11|13.67|0
1637068800000|2021-11-16 13:20:00|15.12|13.68|15.12|13.68|15.13|13.69|15.09|13.65|0
1637069100000|2021-11-16 13:25:00|15.11|13.67|15.1|13.66|15.13|13.69|15.1|13.66|0
1637069400000|2021-11-16 13:30:00|15.07|13.63|15.13|13.69|15.22|13.77|15.06|13.63|0
1637069700000|2021-11-16 13:35:00|15.12|13.68|15.01|13.58|15.13|13.69|14.98|13.55|0
1637070000000|2021-11-16 13:40:00|15.02|13.59|15.15|13.71|15.15|13.71|14.96|13.54|0
1637070300000|2021-11-16 13:45:00|15.14|13.7|15.17|13.72|15.28|13.82|15.14|13.7|0
1637070600000|2021-11-16 13:50:00|15.18|13.73|15.17|13.73|15.18|13.74|15.13|13.69|0
1637070900000|2021-11-16 13:55:00|15.18|13.74|15.19|13.74|15.2|13.75|15.13|13.69|0
1637071200000|2021-11-16 14:00:00|15.21|13.76|15.23|13.78|15.28|13.82|15.2|13.75|0
1637071500000|2021-11-16 14:05:00|15.22|13.77|15.24|13.79|15.25|13.8|15.2|13.75|0
1637071800000|2021-11-16 14:10:00|15.22|13.77|15.34|13.88|15.34|13.88|15.22|13.77|0
1637072100000|2021-11-16 14:15:00|15.37|13.9|15.33|13.87|15.37|13.9|15.31|13.86|0
1637072400000|2021-11-16 14:20:00|15.32|13.86|15.28|13.82|15.32|13.86|15.26|13.8|0
1637072700000|2021-11-16 14:25:00|15.27|13.81|15.27|13.82|15.32|13.86|15.27|13.81|0
1637073000000|2021-11-16 14:30:00|15.28|13.83|15.05|13.62|15.3|13.84|15.04|13.61|0
1637073300000|2021-11-16 14:35:00|15.04|13.61|14.87|13.46|15.04|13.61|14.75|13.34|0
1637073600000|2021-11-16 14:40:00|14.84|13.43|14.8|13.39|14.88|13.46|14.78|13.37|0
1637073900000|2021-11-16 14:45:00|14.79|13.38|14.69|13.29|14.8|13.39|14.67|13.27|0
1637074200000|2021-11-16 14:50:00|14.66|13.26|14.78|13.37|14.85|13.44|14.63|13.23|0
1637074500000|2021-11-16 14:55:00|14.76|13.35|14.79|13.39|14.83|13.42|14.73|13.33|0
1637074800000|2021-11-16 15:00:00|14.78|13.38|14.64|13.24|14.78|13.38|14.64|13.24|0
1637075100000|2021-11-16 15:05:00|14.63|13.23|14.71|13.31|14.78|13.38|14.63|13.23|0
1637075400000|2021-11-16 15:10:00|14.7|13.3|14.66|13.26|14.73|13.33|14.66|13.26|0
1637075700000|2021-11-16 15:15:00|14.65|13.25|14.73|13.33|14.76|13.35|14.61|13.21|0
1637076000000|2021-11-16 15:20:00|14.75|13.34|14.8|13.39|14.85|13.44|14.71|13.31|0
1637076300000|2021-11-16 15:25:00|14.82|13.4|14.92|13.5|14.92|13.5|14.78|13.37|0
1637076600000|2021-11-16 15:30:00|14.94|13.52|14.83|13.41|14.94|13.52|14.79|13.38|0
1637076900000|2021-11-16 15:35:00|14.82|13.39|14.82|13.41|14.86|13.44|14.76|13.35|0
1637077200000|2021-11-16 15:40:00|14.83|13.42|14.85|13.43|14.89|13.47|14.78|13.37|0
1637077500000|2021-11-16 15:45:00|14.84|13.42|14.86|13.45|14.93|13.5|14.83|13.42|0
1637077800000|2021-11-16 15:50:00|14.87|13.46|14.84|13.42|14.88|13.46|14.82|13.41|0
1637078100000|2021-11-16 15:55:00|14.83|13.41|14.82|13.41|14.88|13.46|14.81|13.4|0
1637078400000|2021-11-16 16:00:00|14.81|13.4|14.68|13.28|14.81|13.4|14.68|13.28|0
1637078700000|2021-11-16 16:05:00|14.69|13.29|14.63|13.23|14.69|13.29|14.63|13.23|0
1637079000000|2021-11-16 16:10:00|14.62|13.22|14.52|13.12|14.62|13.22|14.5|13.1|0
1637079300000|2021-11-16 16:15:00|14.51|13.11|14.4|13|14.51|13.11|14.39|12.99|0
1637079600000|2021-11-16 16:20:00|14.39|12.99|14.38|12.98|14.39|12.99|14.31|12.91|0
1637079900000|2021-11-16 16:25:00|14.39|12.99|15.25|13.8|15.28|13.82|14.33|12.93|0
1637080200000|2021-11-16 16:30:00|15.26|13.81|15.25|13.8|15.29|13.84|15.24|13.79|0
1637080500000|2021-11-16 16:35:00|15.24|13.79|15.24|13.79|15.25|13.8|15.18|13.73|0
1637080800000|2021-11-16 16:40:00|15.23|13.78|15.32|13.86|15.32|13.86|15.21|13.76|0
1637081100000|2021-11-16 16:45:00|15.31|13.85|15.34|13.87|15.34|13.88|15.29|13.83|0
1637081400000|2021-11-16 16:50:00|15.33|13.86|15.03|13.6|15.35|13.89|15.01|13.58|0
1637081700000|2021-11-16 16:55:00|15.04|13.59|15.04|13.6|15.05|13.61|15.01|13.58|0
1637082000000|2021-11-16 17:00:00|15.03|13.61|15.07|13.63|15.07|13.63|14.99|13.56|0
1637082300000|2021-11-16 17:05:00|15.06|13.62|15.07|13.63|15.09|13.65|15.03|13.6|0
1637082600000|2021-11-16 17:10:00|15.06|13.64|15.03|13.6|15.06|13.64|15.02|13.59|0
1637082900000|2021-11-16 17:15:00|15.02|13.59|14.99|13.56|15.03|13.6|14.97|13.54|0
1637083200000|2021-11-16 17:20:00|14.98|13.55|14.97|13.54|15.04|13.61|14.97|13.54|0
1637083500000|2021-11-16 17:25:00|14.98|13.55|15.04|13.61|15.05|13.61|14.98|13.55|0
1637083800000|2021-11-16 17:30:00|15.05|13.62|14.98|13.56|15.06|13.63|14.97|13.55|0
1637084100000|2021-11-16 17:35:00|14.99|13.57|14.99|13.56|15|13.57|14.96|13.53|0
1637084400000|2021-11-16 17:40:00|15|13.57|14.88|13.46|15|13.57|14.88|13.46|0
1637084700000|2021-11-16 17:45:00|14.89|13.47|14.91|13.49|14.93|13.51|14.85|13.44|0
1637085000000|2021-11-16 17:50:00|14.92|13.5|14.91|13.49|14.93|13.51|14.89|13.47|0
1637085300000|2021-11-16 17:55:00|14.92|13.5|14.92|13.5|14.94|13.52|14.9|13.49|0
1637085600000|2021-11-16 18:00:00|14.94|13.52|14.85|13.44|14.94|13.52|14.85|13.43|0
1637085900000|2021-11-16 18:05:00|14.86|13.43|14.84|13.43|14.89|13.47|14.84|13.42|0
1637086200000|2021-11-16 18:10:00|14.83|13.42|14.25|12.85|14.87|13.45|14.25|12.85|0
1637086500000|2021-11-16 18:15:00|15.17|13.71|15.19|13.74|15.19|13.75|15.11|13.67|0
1637086800000|2021-11-16 18:20:00|15.23|13.78|15.16|13.71|15.23|13.78|15.16|13.71|0
1637087100000|2021-11-16 18:25:00|15.17|13.72|15.18|13.74|15.19|13.75|15.16|13.71|0
1637087400000|2021-11-16 18:30:00|14.26|12.86|14.23|12.83|14.26|12.86|14.21|12.81|0
1637087700000|2021-11-16 18:35:00|14.22|12.82|14.21|12.81|14.25|12.85|14.2|12.8|0
1637088000000|2021-11-16 18:40:00|14.22|12.82|14.19|12.79|14.23|12.83|14.19|12.79|0
1637088300000|2021-11-16 18:45:00|15.09|13.67|15.1|13.66|15.13|13.69|15.08|13.65|0
1637088600000|2021-11-16 18:50:00|15.09|13.65|15.09|13.65|15.1|13.66|15.06|13.63|0
1637088900000|2021-11-16 18:55:00|15.08|13.64|15.07|13.64|15.1|13.66|15.06|13.63|0
1637089200000|2021-11-16 19:00:00|14.18|12.78|14.14|12.74|14.2|12.8|14.13|12.73|0
1637089500000|2021-11-16 19:05:00|14.15|12.75|14.16|12.76|14.17|12.77|14.14|12.74|0
1637089800000|2021-11-16 19:10:00|14.15|12.75|14.19|12.79|14.2|12.8|14.14|12.74|0
1637090100000|2021-11-16 19:15:00|15.08|13.65|15.13|13.69|15.17|13.73|15.08|13.65|0
1637090400000|2021-11-16 19:20:00|15.12|13.68|15.21|13.77|15.22|13.77|15.12|13.68|0
1637090700000|2021-11-16 19:25:00|15.2|13.76|15.15|13.71|15.21|13.77|15.14|13.7|0
1637091000000|2021-11-16 19:30:00|14.25|12.85|14.26|12.86|14.26|12.86|14.23|12.83|0
1637091300000|2021-11-16 19:35:00|14.25|12.85|14.28|12.88|14.29|12.89|14.23|12.83|0
1637091600000|2021-11-16 19:40:00|14.29|12.89|14.3|12.9|14.3|12.9|14.27|12.87|0
1637091900000|2021-11-16 19:45:00|14.29|12.89|14.32|12.92|14.33|12.93|14.28|12.88|0
1637092200000|2021-11-16 19:50:00|14.31|12.91|14.29|12.89|14.31|12.91|14.26|12.86|0
1637092500000|2021-11-16 19:55:00|14.28|12.88|14.31|12.91|14.32|12.92|14.28|12.88|0
1637092800000|2021-11-16 20:00:00|15.23|13.78|15.24|13.79|15.25|13.8|15.2|13.75|0
1637093100000|2021-11-16 20:05:00|15.25|13.8|15.28|13.82|15.29|13.83|15.24|13.79|0
1637093400000|2021-11-16 20:10:00|15.27|13.81|15.27|13.82|15.35|13.89|15.27|13.81|0
1637093700000|2021-11-16 20:15:00|15.26|13.81|15.27|13.82|15.32|13.86|15.24|13.79|0
1637094000000|2021-11-16 20:20:00|15.28|13.83|15.27|13.82|15.28|13.83|15.22|13.77|0
1637094300000|2021-11-16 20:25:00|15.26|13.81|15.28|13.83|15.31|13.85|15.25|13.8|0
1637094600000|2021-11-16 20:30:00|14.37|12.97|14.29|12.89|14.38|12.98|14.28|12.88|0
1637094900000|2021-11-16 20:35:00|14.3|12.9|14.35|12.95|14.36|12.96|14.27|12.87|0
1637095200000|2021-11-16 20:40:00|14.36|12.96|14.34|12.94|14.36|12.96|14.3|12.9|0
1637095500000|2021-11-16 20:45:00|14.36|12.96|14.48|13.08|14.49|13.09|14.33|12.93|0
1637095800000|2021-11-16 20:50:00|14.47|13.07|14.46|13.06|14.5|13.1|14.39|12.99|0
1637096100000|2021-11-16 20:55:00|14.45|13.05|14.54|13.14|14.59|13.19|14.43|13.03|0
1637096400000|2021-11-16 21:00:00|14.52|13.12|14.49|13.09|14.57|13.17|14.48|13.08|0
1637096700000|2021-11-16 21:05:00|14.48|13.08|14.49|13.09|14.5|13.1|14.45|13.05|0
1637097000000|2021-11-16 21:10:00|14.5|13.1|14.5|13.1|14.51|13.11|14.49|13.09|0
1637097300000|2021-11-16 21:15:00|14.48|13.08|14.44|13.04|14.48|13.08|14.44|13.04|0
1637097600000|2021-11-16 21:20:00|14.43|13.03|14.45|13.05|14.46|13.06|14.43|13.03|0
1637097900000|2021-11-16 21:25:00|14.44|13.04|14.44|13.04|14.45|13.05|14.44|13.04|0
1637098200000|2021-11-16 21:30:00|14.45|13.05|14.49|13.09|14.49|13.09|14.45|13.05|0
1637098500000|2021-11-16 21:35:00|14.48|13.08|14.48|13.08|14.49|13.09|14.48|13.08|0
1637098800000|2021-11-16 21:40:00|14.49|13.09|14.51|13.11|14.51|13.11|14.49|13.09|0
1637099100000|2021-11-16 21:45:00|14.52|13.12|14.55|13.15|14.55|13.15|14.52|13.12|0
1637099400000|2021-11-16 21:50:00|14.54|13.14|14.54|13.14|14.55|13.15|14.53|13.13|0
1637099700000|2021-11-16 21:55:00|14.53|13.13|14.52|13.12|14.54|13.14|14.52|13.12|0
1637100000000|2021-11-16 22:00:00|14.53|13.13|14.52|13.12|14.53|13.13|14.52|13.12|0
1637100900000|2021-11-16 22:15:00|14.51|13.11|14.51|13.11|14.53|13.13|14.51|13.11|0
1637101200000|2021-11-16 22:20:00|14.52|13.12|14.51|13.11|14.52|13.12|14.51|13.11|0
1637101500000|2021-11-16 22:25:00|14.52|13.12|14.51|13.11|14.52|13.12|14.51|13.11|0
1637101800000|2021-11-16 22:30:00|14.5|13.1|14.51|13.11|14.51|13.11|14.5|13.1|0
1637102100000|2021-11-16 22:35:00|14.52|13.12|14.52|13.12|14.52|13.12|14.51|13.11|0
1637102400000|2021-11-16 22:40:00|14.51|13.11|14.51|13.11|14.51|13.11|14.51|13.11|0
1637102700000|2021-11-16 22:45:00|14.5|13.1|14.5|13.1|14.51|13.11|14.5|13.1|0
1637103000000|2021-11-16 22:50:00|14.51|13.11|14.5|13.1|14.51|13.11|14.5|13.1|0
1637103300000|2021-11-16 22:55:00|14.51|13.11|14.5|13.1|14.51|13.11|14.5|13.1|0
1637103600000|2021-11-16 23:00:00|14.51|13.11|14.49|13.09|14.51|13.11|14.47|13.07|0
1637103900000|2021-11-16 23:05:00|14.5|13.1|14.5|13.1|14.51|13.11|14.5|13.1|0
1637104200000|2021-11-16 23:10:00|14.49|13.09|14.46|13.06|14.5|13.1|14.46|13.06|0
1637104500000|2021-11-16 23:15:00|15.41|13.94|15.5|14.03|15.5|14.03|15.41|13.94|0
1637104800000|2021-11-16 23:20:00|15.48|14.01|15.48|14.01|15.49|14.02|15.47|14|0
1637105100000|2021-11-16 23:25:00|15.49|14.02|15.45|13.97|15.49|14.02|15.45|13.97|0
1637105400000|2021-11-16 23:30:00|14.52|13.12|14.48|13.08|14.52|13.12|14.48|13.08|0
1637105700000|2021-11-16 23:35:00|14.49|13.09|14.45|13.05|14.49|13.09|14.45|13.05|0
1637106000000|2021-11-16 23:40:00|14.46|13.06|14.43|13.03|14.46|13.06|14.42|13.02|0
1637106300000|2021-11-16 23:45:00|14.42|13.02|14.4|13|14.42|13.02|14.4|13|0
1637106600000|2021-11-16 23:50:00|14.39|12.99|14.42|13.02|14.42|13.02|14.38|12.98|0
1637106900000|2021-11-16 23:55:00|14.41|13.01|14.41|13.01|14.42|13.02|14.41|13.01|0
1637107200000|2021-11-17 00:00:00|14.42|13.02|14.43|13.03|14.45|13.05|14.42|13.02|0
1637107500000|2021-11-17 00:05:00|14.42|13.02|14.4|13|14.42|13.02|14.39|12.99|0
1637107800000|2021-11-17 00:10:00|14.39|12.99|14.4|13|14.41|13.01|14.39|12.99|0
1637108100000|2021-11-17 00:15:00|14.41|13.01|14.39|12.99|14.43|13.03|14.38|12.98|0
1637108400000|2021-11-17 00:20:00|14.4|13|14.41|13.01|14.41|13.01|14.38|12.98|0
1637108700000|2021-11-17 00:25:00|14.42|13.02|14.45|13.05|14.46|13.06|14.41|13.01|0
1637109000000|2021-11-17 00:30:00|14.46|13.06|14.42|13.02|14.46|13.06|14.42|13.02|0
1637109300000|2021-11-17 00:35:00|14.43|13.03|14.42|13.02|14.44|13.04|14.41|13.01|0
1637109600000|2021-11-17 00:40:00|14.41|13.01|14.45|13.05|14.45|13.05|14.41|13.01|0
1637109900000|2021-11-17 00:45:00|15.38|13.9|15.4|13.93|15.4|13.93|15.37|13.9|0
1637110200000|2021-11-17 00:50:00|15.39|13.92|15.35|13.89|15.39|13.93|15.35|13.89|0
1637110500000|2021-11-17 00:55:00|15.36|13.9|15.35|13.89|15.38|13.92|15.34|13.88|0
1637110800000|2021-11-17 01:00:00|14.42|13.02|14.43|13.03|14.46|13.06|14.42|13.02|0
1637111100000|2021-11-17 01:05:00|14.44|13.04|14.45|13.05|14.46|13.06|14.43|13.03|0
1637111400000|2021-11-17 01:10:00|14.44|13.04|14.42|13.02|14.45|13.05|14.42|13.02|0
1637111700000|2021-11-17 01:15:00|15.36|13.9|15.33|13.87|15.36|13.9|15.33|13.87|0
1637112000000|2021-11-17 01:20:00|15.34|13.88|15.36|13.89|15.36|13.9|15.33|13.87|0
1637112300000|2021-11-17 01:25:00|15.37|13.9|15.35|13.88|15.37|13.9|15.34|13.88|0
1637112600000|2021-11-17 01:30:00|14.43|13.03|14.42|13.02|14.44|13.04|14.41|13.01|0
1637112900000|2021-11-17 01:35:00|14.41|13.01|14.47|13.07|14.47|13.07|14.4|13|0
1637113200000|2021-11-17 01:40:00|14.46|13.06|14.48|13.08|14.48|13.08|14.44|13.04|0
1637113500000|2021-11-17 01:45:00|15.4|13.94|15.39|13.92|15.41|13.95|15.38|13.91|0
1637113800000|2021-11-17 01:50:00|15.38|13.91|15.37|13.9|15.39|13.93|15.36|13.9|0
1637114100000|2021-11-17 01:55:00|15.36|13.91|15.38|13.91|15.38|13.91|15.36|13.89|0
1637114400000|2021-11-17 02:00:00|14.44|13.04|14.48|13.08|14.48|13.08|14.44|13.04|0
1637114700000|2021-11-17 02:05:00|14.49|13.09|14.46|13.06|14.49|13.09|14.46|13.06|0
1637115000000|2021-11-17 02:10:00|14.47|13.07|14.44|13.04|14.47|13.07|14.43|13.03|0
1637115300000|2021-11-17 02:15:00|14.43|13.03|14.43|13.03|14.45|13.05|14.43|13.03|0
1637115600000|2021-11-17 02:20:00|14.42|13.02|14.62|13.22|14.63|13.23|14.42|13.02|0
1637115900000|2021-11-17 02:25:00|14.63|13.23|14.63|13.23|14.64|13.24|14.63|13.23|0
1637116200000|2021-11-17 02:30:00|14.62|13.22|14.64|13.24|14.65|13.25|14.62|13.22|0
1637116500000|2021-11-17 02:35:00|14.63|13.23|14.64|13.24|14.64|13.24|14.63|13.23|0
1637116800000|2021-11-17 02:40:00|14.65|13.25|14.66|13.26|14.66|13.26|14.64|13.24|0
1637117100000|2021-11-17 02:45:00|14.65|13.25|14.64|13.24|14.66|13.26|14.64|13.24|0
1637117400000|2021-11-17 02:50:00|14.65|13.25|14.69|13.29|14.7|13.3|14.65|13.25|0
1637117700000|2021-11-17 02:55:00|14.68|13.28|14.69|13.29|14.69|13.29|14.68|13.28|0
1637118000000|2021-11-17 03:00:00|14.7|13.3|14.66|13.26|14.7|13.3|14.66|13.26|0
1637118300000|2021-11-17 03:05:00|14.67|13.27|14.67|13.27|14.68|13.28|14.67|13.27|0
1637118600000|2021-11-17 03:10:00|14.68|13.28|14.7|13.3|14.71|13.31|14.67|13.27|0
1637118900000|2021-11-17 03:15:00|14.69|13.29|14.72|13.32|14.73|13.33|14.69|13.29|0
1637119200000|2021-11-17 03:20:00|14.73|13.33|14.8|13.39|14.81|13.4|14.73|13.33|0
1637119500000|2021-11-17 03:25:00|14.81|13.4|14.78|13.37|14.82|13.4|14.77|13.36|0
1637119800000|2021-11-17 03:30:00|14.77|13.36|14.76|13.35|14.78|13.37|14.75|13.35|0
1637120100000|2021-11-17 03:35:00|14.77|13.36|14.78|13.37|14.79|13.38|14.76|13.35|0
1637120400000|2021-11-17 03:40:00|14.79|13.38|14.82|13.41|14.84|13.42|14.77|13.36|0
1637120700000|2021-11-17 03:45:00|14.84|13.42|14.84|13.42|14.85|13.44|14.84|13.42|0
1637121000000|2021-11-17 03:50:00|14.83|13.41|14.81|13.4|14.84|13.42|14.81|13.4|0
1637121300000|2021-11-17 03:55:00|14.8|13.39|14.81|13.4|14.82|13.41|14.8|13.39|0
1637121600000|2021-11-17 04:00:00|14.8|13.39|14.78|13.37|14.8|13.39|14.77|13.36|0
1637121900000|2021-11-17 04:05:00|14.77|13.36|14.78|13.37|14.79|13.38|14.77|13.36|0
1637122200000|2021-11-17 04:10:00|14.79|13.38|14.74|13.34|14.79|13.38|14.73|13.33|0
1637122500000|2021-11-17 04:15:00|14.73|13.33|14.73|13.33|14.74|13.34|14.73|13.33|0
1637122800000|2021-11-17 04:20:00|14.74|13.34|14.76|13.35|14.76|13.35|14.73|13.33|0
1637123100000|2021-11-17 04:25:00|14.75|13.34|14.75|13.34|14.76|13.35|14.75|13.34|0
1637123400000|2021-11-17 04:30:00|14.76|13.35|14.76|13.36|14.77|13.37|14.76|13.35|0
1637123700000|2021-11-17 04:35:00|14.77|13.37|14.75|13.35|14.77|13.37|14.75|13.35|0
1637124000000|2021-11-17 04:40:00|14.74|13.34|14.74|13.34|14.75|13.35|14.74|13.33|0
1637124300000|2021-11-17 04:45:00|14.73|13.33|14.74|13.33|14.74|13.33|14.73|13.32|0
1637124600000|2021-11-17 04:50:00|14.73|13.31|14.7|13.3|14.73|13.32|14.7|13.3|0
1637124900000|2021-11-17 04:55:00|14.69|13.29|14.71|13.31|14.72|13.31|14.69|13.29|0
1637125200000|2021-11-17 05:00:00|14.7|13.3|14.69|13.29|14.7|13.3|14.66|13.26|0
1637125500000|2021-11-17 05:05:00|14.68|13.28|14.67|13.27|14.68|13.28|14.66|13.26|0
1637125800000|2021-11-17 05:10:00|14.66|13.26|14.69|13.29|14.69|13.29|14.66|13.26|0
1637126100000|2021-11-17 05:15:00|14.68|13.28|14.7|13.3|14.7|13.3|14.68|13.28|0
1637126400000|2021-11-17 05:20:00|14.69|13.29|14.7|13.3|14.71|13.31|14.68|13.28|0
1637126700000|2021-11-17 05:25:00|14.72|13.32|14.74|13.33|14.74|13.33|14.72|13.32|0
1637127000000|2021-11-17 05:30:00|14.73|13.32|14.69|13.29|14.73|13.32|14.68|13.28|0
1637127300000|2021-11-17 05:35:00|14.68|13.28|14.66|13.26|14.69|13.29|14.63|13.23|0
1637127600000|2021-11-17 05:40:00|14.65|13.25|14.66|13.26|14.67|13.27|14.65|13.25|0
1637127900000|2021-11-17 05:45:00|14.67|13.27|14.69|13.29|14.7|13.3|14.67|13.27|0
1637128200000|2021-11-17 05:50:00|14.7|13.3|14.69|13.29|14.7|13.3|14.68|13.28|0
1637128500000|2021-11-17 05:55:00|14.68|13.28|14.72|13.32|14.72|13.32|14.66|13.26|0
1637128800000|2021-11-17 06:00:00|14.73|13.33|14.71|13.31|14.73|13.33|14.7|13.3|0
1637129100000|2021-11-17 06:05:00|14.7|13.3|14.73|13.32|14.73|13.32|14.7|13.3|0
1637129400000|2021-11-17 06:10:00|14.74|13.33|14.72|13.31|14.74|13.34|14.72|13.31|0
1637129700000|2021-11-17 06:15:00|14.73|13.32|14.69|13.29|14.73|13.33|14.69|13.29|0
1637130000000|2021-11-17 06:20:00|14.68|13.28|14.66|13.26|14.7|13.3|14.66|13.26|0
1637130300000|2021-11-17 06:25:00|14.67|13.27|14.63|13.23|14.67|13.27|14.63|13.23|0
1637130600000|2021-11-17 06:30:00|15.58|14.1|15.59|14.11|15.59|14.11|15.57|14.09|0
1637130900000|2021-11-17 06:35:00|15.58|14.1|15.57|14.09|15.59|14.11|15.56|14.08|0
1637131200000|2021-11-17 06:40:00|15.58|14.1|15.6|14.11|15.61|14.12|15.57|14.09|0
1637131500000|2021-11-17 06:45:00|15.59|14.1|15.6|14.11|15.61|14.12|15.59|14.1|0
1637131800000|2021-11-17 06:50:00|15.59|14.1|15.59|14.1|15.6|14.11|15.58|14.09|0
1637132100000|2021-11-17 06:55:00|15.58|14.09|15.6|14.12|15.6|14.12|15.58|14.09|0
1637132400000|2021-11-17 07:00:00|14.65|13.25|14.65|13.25|14.65|13.25|14.63|13.23|0
1637132700000|2021-11-17 07:05:00|14.64|13.24|14.67|13.27|14.67|13.27|14.63|13.23|0
1637133000000|2021-11-17 07:10:00|14.68|13.28|14.71|13.31|14.71|13.31|14.67|13.27|0
1637133300000|2021-11-17 07:15:00|14.7|13.3|14.7|13.3|14.72|13.32|14.69|13.29|0
1637133600000|2021-11-17 07:20:00|14.71|13.31|14.68|13.28|14.71|13.31|14.68|13.28|0
1637133900000|2021-11-17 07:25:00|14.69|13.29|14.66|13.26|14.7|13.3|14.66|13.26|0
1637134200000|2021-11-17 07:30:00|14.67|13.27|14.64|13.24|14.67|13.27|14.64|13.24|0
1637134500000|2021-11-17 07:35:00|14.63|13.23|14.64|13.24|14.64|13.24|14.62|13.22|0
1637134800000|2021-11-17 07:40:00|14.65|13.25|14.65|13.25|14.66|13.26|14.64|13.24|0
1637135100000|2021-11-17 07:45:00|14.64|13.24|14.64|13.24|14.65|13.25|14.63|13.23|0
1637135400000|2021-11-17 07:50:00|14.63|13.23|14.6|13.2|14.64|13.24|14.59|13.19|0
1637135700000|2021-11-17 07:55:00|14.61|13.21|14.57|13.17|14.61|13.21|14.55|13.15|0
1637136000000|2021-11-17 08:00:00|15.5|14.02|15.56|14.08|15.6|14.11|15.33|13.87|0
1637136300000|2021-11-17 08:05:00|15.57|14.09|15.54|14.06|15.58|14.09|15.53|14.05|0
1637136600000|2021-11-17 08:10:00|15.55|14.07|15.51|14.03|15.55|14.07|15.49|14.01|0
1637136900000|2021-11-17 08:15:00|15.49|14.02|15.51|14.03|15.51|14.03|15.48|14|0
1637137200000|2021-11-17 08:20:00|15.5|14.02|15.46|13.99|15.51|14.02|15.46|13.99|0
1637137500000|2021-11-17 08:25:00|15.47|14|15.45|13.98|15.47|14|15.43|13.96|0
1637137800000|2021-11-17 08:30:00|15.46|13.99|15.49|14.01|15.51|14.03|15.45|13.98|0
1637138100000|2021-11-17 08:35:00|15.5|14.02|15.47|14|15.5|14.02|15.45|13.98|0
1637138400000|2021-11-17 08:40:00|15.48|14.01|15.44|13.97|15.48|14.01|15.43|13.96|0
1637138700000|2021-11-17 08:45:00|14.51|13.11|14.53|13.13|14.54|13.14|14.49|13.09|0
1637139000000|2021-11-17 08:50:00|14.54|13.14|14.53|13.13|14.54|13.14|14.53|13.13|0
1637139300000|2021-11-17 08:55:00|14.52|13.12|14.53|13.13|14.53|13.13|14.52|13.12|0
1637139600000|2021-11-17 09:00:00|14.52|13.12|14.53|13.13|14.54|13.14|14.52|13.12|0
1637139900000|2021-11-17 09:05:00|14.52|13.12|14.57|13.17|14.57|13.17|14.52|13.12|0
1637140200000|2021-11-17 09:10:00|14.56|13.16|14.58|13.18|14.59|13.19|14.56|13.16|0
1637140500000|2021-11-17 09:15:00|14.59|13.19|14.59|13.19|14.59|13.19|14.58|13.18|0
1637140800000|2021-11-17 09:20:00|14.6|13.2|14.59|13.19|14.6|13.2|14.59|13.19|0
1637141100000|2021-11-17 09:25:00|14.6|13.2|14.61|13.21|14.61|13.21|14.59|13.19|0
1637141400000|2021-11-17 09:30:00|14.62|13.22|14.63|13.23|14.64|13.24|14.62|13.22|0
1637141700000|2021-11-17 09:35:00|14.64|13.24|14.69|13.29|14.69|13.29|14.63|13.23|0
1637142000000|2021-11-17 09:40:00|14.7|13.3|14.68|13.28|14.7|13.3|14.66|13.26|0
1637142300000|2021-11-17 09:45:00|14.67|13.27|14.66|13.26|14.67|13.27|14.65|13.25|0
1637142600000|2021-11-17 09:50:00|14.67|13.27|14.69|13.29|14.69|13.29|14.66|13.26|0
1637142900000|2021-11-17 09:55:00|14.68|13.28|14.68|13.28|14.69|13.29|14.68|13.28|0
1637143200000|2021-11-17 10:00:00|14.67|13.27|14.65|13.25|14.68|13.28|14.64|13.24|0
1637143500000|2021-11-17 10:05:00|14.66|13.26|14.67|13.27|14.67|13.27|14.65|13.25|0
1637143800000|2021-11-17 10:10:00|14.68|13.28|14.68|13.28|14.69|13.29|14.67|13.27|0
1637144100000|2021-11-17 10:15:00|14.69|13.29|14.67|13.27|14.7|13.3|14.67|13.27|0
1637144400000|2021-11-17 10:20:00|14.68|13.28|14.7|13.3|14.7|13.3|14.66|13.26|0
1637144700000|2021-11-17 10:25:00|14.69|13.29|14.68|13.28|14.7|13.3|14.67|13.27|0
1637145000000|2021-11-17 10:30:00|14.67|13.27|14.67|13.27|14.7|13.3|14.67|13.27|0
1637145300000|2021-11-17 10:35:00|14.68|13.28|14.68|13.28|14.69|13.29|14.68|13.28|0
1637145600000|2021-11-17 10:40:00|14.69|13.29|14.67|13.27|14.69|13.29|14.66|13.26|0
1637145900000|2021-11-17 10:45:00|14.66|13.26|14.67|13.27|14.67|13.27|14.66|13.26|0
1637146200000|2021-11-17 10:50:00|14.66|13.26|14.67|13.27|14.67|13.27|14.65|13.25|0
1637146500000|2021-11-17 10:55:00|14.68|13.28|14.69|13.29|14.7|13.3|14.68|13.28|0
1637146800000|2021-11-17 11:00:00|14.68|13.28|14.71|13.31|14.71|13.31|14.68|13.28|0
1637147100000|2021-11-17 11:05:00|14.7|13.3|14.68|13.28|14.72|13.32|14.68|13.28|0
1637147400000|2021-11-17 11:10:00|14.67|13.27|14.67|13.27|14.68|13.28|14.67|13.27|0
1637147700000|2021-11-17 11:15:00|14.68|13.28|14.67|13.27|14.69|13.29|14.67|13.27|0
1637148000000|2021-11-17 11:20:00|14.68|13.28|14.67|13.27|14.68|13.28|14.65|13.25|0
1637148300000|2021-11-17 11:25:00|14.66|13.26|14.64|13.24|14.66|13.26|14.64|13.24|0
1637148600000|2021-11-17 11:30:00|14.63|13.23|14.64|13.24|14.64|13.24|14.62|13.22|0
1637148900000|2021-11-17 11:35:00|14.65|13.25|14.66|13.26|14.66|13.26|14.64|13.24|0
1637149200000|2021-11-17 11:40:00|14.65|13.25|14.68|13.28|14.68|13.28|14.65|13.25|0
1637149500000|2021-11-17 11:45:00|14.67|13.27|14.71|13.31|14.72|13.32|14.67|13.27|0
1637149800000|2021-11-17 11:50:00|14.7|13.3|14.69|13.29|14.72|13.32|14.69|13.29|0
1637150100000|2021-11-17 11:55:00|14.68|13.28|14.64|13.24|14.68|13.28|14.64|13.24|0
1637150400000|2021-11-17 12:00:00|14.63|13.23|14.59|13.19|14.64|13.24|14.58|13.18|0
1637150700000|2021-11-17 12:05:00|14.6|13.2|14.6|13.2|14.61|13.21|14.58|13.18|0
1637151000000|2021-11-17 12:10:00|14.59|13.19|14.62|13.22|14.62|13.22|14.59|13.19|0
1637151300000|2021-11-17 12:15:00|14.63|13.23|14.59|13.19|14.63|13.23|14.58|13.18|0
1637151600000|2021-11-17 12:20:00|14.58|13.18|14.58|13.18|14.6|13.2|14.58|13.18|0
1637151900000|2021-11-17 12:25:00|14.59|13.19|14.57|13.17|14.6|13.2|14.56|13.16|0
1637152200000|2021-11-17 12:30:00|14.58|13.18|14.56|13.16|14.58|13.18|14.56|13.16|0
1637152500000|2021-11-17 12:35:00|14.57|13.17|14.59|13.19|14.59|13.19|14.57|13.17|0
1637152800000|2021-11-17 12:40:00|14.6|13.2|14.59|13.19|14.6|13.2|14.59|13.19|0
1637153100000|2021-11-17 12:45:00|14.6|13.2|14.62|13.22|14.62|13.22|14.59|13.19|0
1637153400000|2021-11-17 12:50:00|14.63|13.23|14.63|13.23|14.63|13.23|14.61|13.21|0
1637153700000|2021-11-17 12:55:00|14.64|13.24|14.66|13.26|14.66|13.26|14.63|13.23|0
1637154000000|2021-11-17 13:00:00|14.65|13.25|14.72|13.32|14.72|13.32|14.65|13.25|0
1637154300000|2021-11-17 13:05:00|14.71|13.31|14.73|13.33|14.76|13.35|14.7|13.3|0
1637154600000|2021-11-17 13:10:00|14.72|13.32|14.82|13.41|14.84|13.43|14.72|13.31|0
1637154900000|2021-11-17 13:15:00|14.81|13.4|14.79|13.38|14.82|13.41|14.78|13.37|0
1637155200000|2021-11-17 13:20:00|14.78|13.37|14.72|13.32|14.8|13.39|14.71|13.31|0
1637155500000|2021-11-17 13:25:00|14.71|13.31|14.68|13.28|14.72|13.32|14.68|13.28|0
1637155800000|2021-11-17 13:30:00|14.67|13.27|14.69|13.29|14.7|13.3|14.66|13.26|0
1637156100000|2021-11-17 13:35:00|14.68|13.28|14.71|13.3|14.71|13.31|14.66|13.26|0
1637156400000|2021-11-17 13:40:00|14.7|13.29|14.73|13.33|14.73|13.33|14.68|13.28|0
1637156700000|2021-11-17 13:45:00|14.72|13.32|14.74|13.33|14.75|13.35|14.71|13.31|0
1637157000000|2021-11-17 13:50:00|14.73|13.32|14.72|13.32|14.73|13.33|14.7|13.3|0
1637157300000|2021-11-17 13:55:00|14.71|13.31|14.72|13.32|14.72|13.32|14.69|13.29|0
1637157600000|2021-11-17 14:00:00|14.71|13.31|14.73|13.33|14.74|13.33|14.7|13.3|0
1637157900000|2021-11-17 14:05:00|14.72|13.32|14.73|13.32|14.73|13.33|14.71|13.31|0
1637158200000|2021-11-17 14:10:00|14.72|13.31|14.68|13.28|14.72|13.32|14.68|13.28|0
1637158500000|2021-11-17 14:15:00|15.61|14.12|15.61|14.12|15.62|14.13|15.6|14.11|0
1637158800000|2021-11-17 14:20:00|15.62|14.13|15.59|14.11|15.62|14.13|15.58|14.1|0
1637159100000|2021-11-17 14:25:00|15.6|14.12|15.56|14.08|15.62|14.13|15.56|14.08|0
1637159400000|2021-11-17 14:30:00|14.63|13.23|14.78|13.37|14.81|13.4|14.63|13.23|0
1637159700000|2021-11-17 14:35:00|14.79|13.38|14.84|13.43|14.91|13.49|14.78|13.37|0
1637160000000|2021-11-17 14:40:00|14.88|13.46|14.8|13.39|14.91|13.49|14.79|13.38|0
1637160300000|2021-11-17 14:45:00|14.81|13.4|14.91|13.49|14.91|13.49|14.74|13.34|0
1637160600000|2021-11-17 14:50:00|14.92|13.5|15.02|13.59|15.1|13.67|14.61|13.21|0
1637160900000|2021-11-17 14:55:00|15.03|13.6|15.5|14.02|15.57|14.09|15.03|13.6|0
1637161200000|2021-11-17 15:00:00|15.54|14.06|15.35|13.89|15.56|14.08|15.34|13.88|0
1637161500000|2021-11-17 15:05:00|15.36|13.9|15.38|13.92|15.43|13.96|15.32|13.86|0
1637161800000|2021-11-17 15:10:00|15.37|13.91|15.28|13.83|15.38|13.91|15.28|13.83|0
1637162100000|2021-11-17 15:15:00|15.29|13.82|15.4|13.93|15.41|13.94|15.28|13.82|0
1637162400000|2021-11-17 15:20:00|15.39|13.94|15.4|13.93|15.46|13.98|15.38|13.92|0
1637162700000|2021-11-17 15:25:00|15.39|13.92|15.38|13.92|15.39|13.92|15.3|13.84|0
1637163000000|2021-11-17 15:30:00|15.37|13.91|15.26|13.81|15.4|13.93|15.25|13.8|0
1637163300000|2021-11-17 15:35:00|15.27|13.82|15.09|13.65|15.27|13.82|15.09|13.65|0
1637163600000|2021-11-17 15:40:00|15.11|13.67|15.17|13.73|15.2|13.75|15.08|13.65|0
1637163900000|2021-11-17 15:45:00|15.15|13.71|15.2|13.76|15.22|13.77|15.09|13.65|0
1637164200000|2021-11-17 15:50:00|15.21|13.75|15.17|13.73|15.42|13.95|14.99|13.57|0
1637164500000|2021-11-17 15:55:00|15.16|13.72|15.1|13.66|15.18|13.73|15.1|13.66|0
1637164800000|2021-11-17 16:00:00|15.11|13.67|15.12|13.68|15.15|13.71|15.08|13.64|0
1637165100000|2021-11-17 16:05:00|15.13|13.69|15.08|13.64|15.13|13.69|15.05|13.62|0
1637165400000|2021-11-17 16:10:00|15.09|13.65|15.1|13.66|15.11|13.67|15.07|13.63|0
1637165700000|2021-11-17 16:15:00|15.11|13.67|15.09|13.66|15.13|13.69|15.07|13.63|0
1637166000000|2021-11-17 16:20:00|15.11|13.67|15.2|13.75|15.21|13.76|15.05|13.62|0
1637166300000|2021-11-17 16:25:00|15.19|13.74|15.13|13.69|15.22|13.77|15.12|13.68|0
1637166600000|2021-11-17 16:30:00|15.15|13.71|15.13|13.69|15.16|13.72|15.11|13.67|0
1637166900000|2021-11-17 16:35:00|15.14|13.68|15.09|13.65|15.16|13.72|15.08|13.64|0
1637167200000|2021-11-17 16:40:00|15.08|13.64|15.06|13.63|15.09|13.65|15.01|13.58|0
1637167500000|2021-11-17 16:45:00|15.07|13.64|15|13.57|15.08|13.64|14.99|13.56|0
1637167800000|2021-11-17 16:50:00|14.99|13.56|14.97|13.55|15.04|13.61|14.97|13.55|0
1637168100000|2021-11-17 16:55:00|14.96|13.54|14.88|13.46|14.98|13.55|14.86|13.44|0
1637168400000|2021-11-17 17:00:00|14.87|13.45|14.93|13.5|14.95|13.53|14.85|13.43|0
1637168700000|2021-11-17 17:05:00|14.94|13.51|15.07|13.63|15.11|13.67|14.94|13.51|0
1637169000000|2021-11-17 17:10:00|15.08|13.65|15.11|13.67|15.11|13.67|15.05|13.61|0
1637169300000|2021-11-17 17:15:00|15.1|13.66|15.18|13.73|15.18|13.73|15.08|13.65|0
1637169600000|2021-11-17 17:20:00|15.19|13.74|15.24|13.79|15.25|13.8|15.13|13.69|0
1637169900000|2021-11-17 17:25:00|15.23|13.78|15.36|13.89|15.36|13.89|15.2|13.76|0
1637170200000|2021-11-17 17:30:00|15.37|13.9|15.37|13.91|15.48|14.01|15.29|13.84|0
1637170500000|2021-11-17 17:35:00|15.38|13.92|15.25|13.8|15.38|13.92|15.25|13.8|0
1637170800000|2021-11-17 17:40:00|15.26|13.81|15.31|13.85|15.39|13.92|15.25|13.79|0
1637171100000|2021-11-17 17:45:00|15.33|13.87|15.31|13.85|15.38|13.92|15.29|13.83|0
1637171400000|2021-11-17 17:50:00|15.32|13.86|15.37|13.91|15.41|13.94|15.31|13.85|0
1637171700000|2021-11-17 17:55:00|15.38|13.93|15.33|13.87|15.43|13.96|15.32|13.86|0
1637172000000|2021-11-17 18:00:00|15.32|13.86|15.29|13.84|15.39|13.92|15.27|13.81|0
1637172300000|2021-11-17 18:05:00|15.3|13.83|15.27|13.81|15.3|13.85|15.19|13.74|0
1637172600000|2021-11-17 18:10:00|15.26|13.8|15.26|13.8|15.35|13.89|15.24|13.79|0
1637172900000|2021-11-17 18:15:00|15.27|13.81|15.29|13.83|15.35|13.88|15.26|13.81|0
1637173200000|2021-11-17 18:20:00|15.3|13.84|15.22|13.77|15.33|13.87|15.21|13.76|0
1637173500000|2021-11-17 18:25:00|15.23|13.78|15.21|13.76|15.23|13.78|15.18|13.73|0
1637173800000|2021-11-17 18:30:00|15.2|13.75|15.22|13.77|15.26|13.81|15.19|13.74|0
1637174100000|2021-11-17 18:35:00|15.21|13.76|15.18|13.73|15.25|13.8|15.17|13.72|0
1637174400000|2021-11-17 18:40:00|15.19|13.74|15.13|13.69|15.21|13.77|15.12|13.68|0
1637174700000|2021-11-17 18:45:00|15.12|13.68|15.2|13.76|15.2|13.76|15.12|13.68|0
1637175000000|2021-11-17 18:50:00|15.19|13.75|15.13|13.69|15.2|13.76|15.12|13.68|0
1637175300000|2021-11-17 18:55:00|15.12|13.68|15.09|13.66|15.15|13.71|15.08|13.64|0
1637175600000|2021-11-17 19:00:00|15.08|13.65|15.11|13.67|15.16|13.71|15.08|13.65|0
1637175900000|2021-11-17 19:05:00|15.12|13.68|15.14|13.69|15.15|13.7|15.11|13.67|0
1637176200000|2021-11-17 19:10:00|15.13|13.7|15.17|13.73|15.2|13.75|15.13|13.69|0
1637176500000|2021-11-17 19:15:00|15.18|13.72|15.23|13.78|15.29|13.83|15.14|13.7|0
1637176800000|2021-11-17 19:20:00|15.24|13.79|15.32|13.86|15.35|13.89|15.24|13.79|0
1637177100000|2021-11-17 19:25:00|15.31|13.85|15.27|13.82|15.35|13.89|15.26|13.8|0
1637177400000|2021-11-17 19:30:00|15.28|13.83|15.35|13.88|15.35|13.88|15.27|13.81|0
1637177700000|2021-11-17 19:35:00|15.34|13.86|15.3|13.84|15.35|13.87|15.26|13.81|0
1637178000000|2021-11-17 19:40:00|15.29|13.83|15.24|13.79|15.3|13.84|15.24|13.78|0
1637178300000|2021-11-17 19:45:00|15.25|13.8|15.17|13.73|15.25|13.8|15.17|13.73|0
1637178600000|2021-11-17 19:50:00|15.18|13.72|15.22|13.77|15.24|13.79|15.15|13.71|0
1637178900000|2021-11-17 19:55:00|15.23|13.78|15.16|13.72|15.23|13.78|15.15|13.71|0
1637179200000|2021-11-17 20:00:00|15.15|13.71|15.28|13.83|15.28|13.83|15.14|13.7|0
1637179500000|2021-11-17 20:05:00|15.27|13.82|15.38|13.92|15.44|13.97|15.27|13.81|0
1637179800000|2021-11-17 20:10:00|15.39|13.93|15.36|13.9|15.4|13.93|15.35|13.89|0
1637180100000|2021-11-17 20:15:00|15.35|13.89|15.33|13.87|15.35|13.89|15.22|13.77|0
1637180400000|2021-11-17 20:20:00|15.32|13.86|15.36|13.9|15.4|13.93|15.28|13.82|0
1637180700000|2021-11-17 20:25:00|15.35|13.89|15.4|13.94|15.41|13.95|15.33|13.87|0
1637181000000|2021-11-17 20:30:00|15.39|13.93|15.38|13.91|15.44|13.97|15.37|13.9|0
1637181300000|2021-11-17 20:35:00|15.37|13.9|15.35|13.89|15.39|13.93|15.31|13.85|0
1637181600000|2021-11-17 20:40:00|15.34|13.88|15.36|13.9|15.41|13.94|15.33|13.87|0
1637181900000|2021-11-17 20:45:00|15.37|13.91|15.35|13.88|15.38|13.92|15.26|13.81|0
1637182200000|2021-11-17 20:50:00|15.37|13.89|15.41|13.94|15.41|13.94|15.33|13.87|0
1637182500000|2021-11-17 20:55:00|15.42|13.95|15.48|14|15.52|14.05|15.41|13.94|0
1637182800000|2021-11-17 21:00:00|15.47|14.01|15.53|14.05|15.55|14.07|15.47|14.01|0
1637183100000|2021-11-17 21:05:00|15.52|14.04|15.62|14.13|15.62|14.13|15.51|14.04|0
1637183400000|2021-11-17 21:10:00|15.61|14.11|15.52|14.04|15.61|14.12|15.49|14.02|0
1637183700000|2021-11-17 21:15:00|15.56|14.08|15.53|14.05|15.57|14.08|15.53|14.05|0
1637184000000|2021-11-17 21:20:00|15.52|14.04|15.54|14.06|15.55|14.07|15.49|14.02|0
1637184300000|2021-11-17 21:25:00|15.53|14.05|15.53|14.05|15.55|14.06|15.52|14.04|0
1637184600000|2021-11-17 21:30:00|15.54|14.06|15.53|14.05|15.54|14.06|15.53|14.05|0
1637184900000|2021-11-17 21:35:00|15.52|14.04|15.5|14.03|15.53|14.05|15.5|14.03|0
1637185200000|2021-11-17 21:40:00|15.51|14.02|15.5|14.03|15.51|14.04|15.5|14.02|0
1637185500000|2021-11-17 21:45:00|15.49|14.02|15.6|14.12|15.6|14.12|15.49|14.02|0
1637185800000|2021-11-17 21:50:00|15.61|14.13|15.62|14.13|15.62|14.13|15.61|14.12|0
1637186100000|2021-11-17 21:55:00|15.61|14.12|15.61|14.12|15.62|14.13|15.61|14.12|0
1637186700000|2021-11-17 22:05:00|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1637187000000|2021-11-17 22:10:00|15.61|14.12|15.61|14.13|15.61|14.13|15.6|14.11|0
1637187300000|2021-11-17 22:15:00|15.6|14.12|15.61|14.12|15.61|14.12|15.6|14.11|0
1637187600000|2021-11-17 22:20:00||14.13||14.12||14.13||14.12|0
1637187900000|2021-11-17 22:25:00|15.62|14.13|15.61|14.12|15.62|14.13|15.61|14.12|0
1637189100000|2021-11-17 22:45:00|15.62|14.13|15.61|14.13|15.62|14.13|15.61|14.12|0
1637189400000|2021-11-17 22:50:00|15.6|14.12|15.61|14.12|15.61|14.13|15.6|14.12|0
1637189700000|2021-11-17 22:55:00|15.62|14.13|15.62|14.13|15.62|14.13|15.61|14.12|0
1637190000000|2021-11-17 23:00:00|15.59|14.11|15.54|14.06|15.59|14.11|15.54|14.06|0
1637190300000|2021-11-17 23:05:00|15.55|14.07|15.58|14.09|15.58|14.09|15.54|14.06|0
1637190600000|2021-11-17 23:10:00|15.57|14.08|15.62|14.13|15.62|14.13|15.57|14.08|0
1637190900000|2021-11-17 23:15:00|16.56|14.98|16.53|14.95|16.57|14.99|16.53|14.95|0
1637191200000|2021-11-17 23:20:00|16.52|14.94|16.54|14.96|16.55|14.97|16.51|14.94|0
1637191500000|2021-11-17 23:25:00|16.55|14.97|16.48|14.91|16.55|14.97|16.47|14.9|0
1637191800000|2021-11-17 23:30:00|15.52|14.06|15.52|14.05|15.57|14.09|15.51|14.04|0
1637192100000|2021-11-17 23:35:00|15.51|14.04|15.5|14.03|15.52|14.05|15.5|14.03|0
1637192400000|2021-11-17 23:40:00|15.51|14.04|15.48|14|15.52|14.04|15.48|14|0
1637192700000|2021-11-17 23:45:00|15.49|14.01|15.5|14.03|15.5|14.03|15.48|14|0
1637193000000|2021-11-17 23:50:00|15.49|14.02|15.48|14.01|15.49|14.02|15.47|14|0
1637193300000|2021-11-17 23:55:00|15.49|14|15.46|13.99|15.49|14.02|15.46|13.99|0
1637193600000|2021-11-18 00:00:00|15.47|14|15.44|13.97|15.5|14.02|15.44|13.97|0
1637193900000|2021-11-18 00:05:00|15.45|13.98|15.46|13.99|15.46|13.99|15.43|13.96|0
1637194200000|2021-11-18 00:10:00|15.45|13.98|15.49|14.01|15.5|14.02|15.44|13.97|0
1637194500000|2021-11-18 00:15:00|15.5|14.02|15.47|14|15.5|14.02|15.47|13.99|0
1637194800000|2021-11-18 00:20:00|15.48|13.99|15.42|13.95|15.48|13.99|15.42|13.95|0
1637195100000|2021-11-18 00:25:00|15.43|13.96|15.43|13.96|15.44|13.97|15.41|13.94|0
1637195400000|2021-11-18 00:30:00|15.42|13.95|15.44|13.97|15.45|13.98|15.41|13.94|0
1637195700000|2021-11-18 00:35:00|15.45|13.98|15.42|13.95|15.46|13.98|15.42|13.95|0
1637196000000|2021-11-18 00:40:00|15.43|13.96|15.44|13.97|15.44|13.97|15.42|13.95|0
1637196300000|2021-11-18 00:45:00|15.39|13.92|15.4|13.93|15.42|13.95|15.37|13.91|0
1637196600000|2021-11-18 00:50:00|15.39|13.92|15.41|13.95|15.41|13.95|15.39|13.92|0
1637196900000|2021-11-18 00:55:00|15.4|13.94|15.43|13.96|15.43|13.96|15.4|13.93|0
1637197200000|2021-11-18 01:00:00|15.41|13.95|15.43|13.96|15.43|13.96|15.4|13.94|0
1637197500000|2021-11-18 01:05:00|15.42|13.95|15.42|13.95|15.44|13.97|15.41|13.94|0
1637197800000|2021-11-18 01:10:00|15.43|13.96|15.46|13.98|15.46|13.98|15.42|13.95|0
1637198100000|2021-11-18 01:15:00|15.47|13.99|15.45|13.97|15.47|14|15.44|13.97|0
1637198400000|2021-11-18 01:20:00|15.44|13.96|15.46|13.99|15.46|13.99|15.43|13.96|0
1637198700000|2021-11-18 01:25:00|15.47|14|15.43|13.96|15.47|14|15.42|13.95|0
1637199000000|2021-11-18 01:30:00|15.44|13.97|15.43|13.96|15.46|13.99|15.43|13.96|0
1637199300000|2021-11-18 01:35:00|15.44|13.97|15.44|13.97|15.44|13.97|15.42|13.95|0
1637199600000|2021-11-18 01:40:00|15.45|13.98|15.45|13.98|15.46|13.99|15.41|13.95|0
1637199900000|2021-11-18 01:45:00|15.46|13.99|15.44|13.97|15.47|13.99|15.43|13.96|0
1637200200000|2021-11-18 01:50:00|15.45|13.98|15.46|13.99|15.47|14|15.44|13.97|0
1637200500000|2021-11-18 01:55:00|15.45|13.98|15.45|13.97|15.46|13.98|15.44|13.97|0
1637200800000|2021-11-18 02:00:00|15.44|13.98|15.42|13.95|15.45|13.98|15.41|13.94|0
1637201100000|2021-11-18 02:05:00|15.41|13.94|15.43|13.96|15.43|13.96|15.4|13.93|0
1637201400000|2021-11-18 02:10:00|15.44|13.97|15.47|14|15.49|14.01|15.42|13.95|0
1637201700000|2021-11-18 02:15:00|15.48|14.01|15.5|14.03|15.52|14.04|15.48|14|0
1637202000000|2021-11-18 02:20:00|15.51|14.04|15.5|14.03|15.52|14.04|15.49|14.02|0
1637202300000|2021-11-18 02:25:00|15.49|14.02|15.45|13.98|15.5|14.02|15.45|13.98|0
1637202600000|2021-11-18 02:30:00|15.44|13.97|15.41|13.94|15.44|13.97|15.39|13.93|0
1637202900000|2021-11-18 02:35:00|15.4|13.93|15.35|13.89|15.41|13.94|15.35|13.89|0
1637203200000|2021-11-18 02:40:00|15.36|13.9|15.38|13.92|15.39|13.92|15.35|13.89|0
1637203500000|2021-11-18 02:45:00|15.39|13.93|15.39|13.92|15.4|13.93|15.38|13.91|0
1637203800000|2021-11-18 02:50:00|15.38|13.91|15.41|13.94|15.41|13.94|15.38|13.91|0
1637204100000|2021-11-18 02:55:00|15.4|13.93|15.41|13.95|15.42|13.95|15.4|13.93|0
1637204400000|2021-11-18 03:00:00|15.42|13.96|15.43|13.96|15.45|13.98|15.41|13.95|0
1637204700000|2021-11-18 03:05:00|15.42|13.95|15.42|13.95|15.42|13.95|15.39|13.93|0
1637205000000|2021-11-18 03:10:00|15.43|13.96|15.42|13.95|15.43|13.96|15.41|13.94|0
1637205300000|2021-11-18 03:15:00|15.41|13.94|15.44|13.97|15.44|13.97|15.41|13.94|0
1637205600000|2021-11-18 03:20:00|15.45|13.98|15.44|13.97|15.45|13.98|15.43|13.96|0
1637205900000|2021-11-18 03:25:00|15.43|13.96|15.42|13.96|15.44|13.97|15.42|13.95|0
1637206200000|2021-11-18 03:30:00|15.43|13.95|15.42|13.95|15.43|13.96|15.41|13.95|0
1637206500000|2021-11-18 03:35:00|15.43|13.96|15.41|13.95|15.43|13.96|15.39|13.92|0
1637206800000|2021-11-18 03:40:00|15.42|13.94|15.39|13.93|15.42|13.95|15.38|13.92|0
1637207100000|2021-11-18 03:45:00|15.38|13.92|15.37|13.91|15.39|13.93|15.37|13.91|0
1637207400000|2021-11-18 03:50:00|15.36|13.9|15.37|13.91|15.38|13.91|15.36|13.89|0
1637207700000|2021-11-18 03:55:00|15.36|13.9|15.39|13.92|15.39|13.92|15.36|13.9|0
1637208000000|2021-11-18 04:00:00|15.38|13.91|15.37|13.91|15.38|13.92|15.37|13.91|0
1637208300000|2021-11-18 04:05:00|15.36|13.9|15.38|13.91|15.38|13.91|15.36|13.9|0
1637208600000|2021-11-18 04:10:00|15.37|13.9|15.38|13.92|15.39|13.92|15.36|13.9|0
1637208900000|2021-11-18 04:15:00|15.39|13.91|15.35|13.89|15.39|13.92|15.35|13.89|0
1637209200000|2021-11-18 04:20:00|15.36|13.9|15.35|13.89|15.36|13.9|15.35|13.89|0
1637209500000|2021-11-18 04:25:00|15.36|13.88|15.35|13.89|15.36|13.89|15.34|13.88|0
1637209800000|2021-11-18 04:30:00|15.36|13.88|15.35|13.88|15.36|13.89|15.34|13.88|0
1637210100000|2021-11-18 04:35:00|15.34|13.89|15.35|13.88|15.35|13.89|15.34|13.88|0
1637210400000|2021-11-18 04:40:00|15.34|13.89|15.35|13.89|15.35|13.89|15.34|13.88|0
1637210700000|2021-11-18 04:45:00|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1637211000000|2021-11-18 04:50:00|15.33|13.87|15.32|13.86|15.33|13.87|15.32|13.86|0
1637211300000|2021-11-18 04:55:00|15.33|13.87|15.3|13.85|15.33|13.87|15.3|13.84|0
1637211600000|2021-11-18 05:00:00|15.29|13.84|15.24|13.79|15.29|13.84|15.24|13.79|0
1637211900000|2021-11-18 05:05:00|15.23|13.78|15.25|13.8|15.28|13.82|15.21|13.76|0
1637212200000|2021-11-18 05:10:00|15.26|13.81|15.25|13.8|15.27|13.82|15.24|13.79|0
1637212500000|2021-11-18 05:15:00|15.24|13.79|15.27|13.82|15.27|13.82|15.24|13.79|0
1637212800000|2021-11-18 05:20:00|15.26|13.81|15.26|13.81|15.26|13.81|15.25|13.79|0
1637213100000|2021-11-18 05:25:00|15.25|13.8|15.25|13.8|15.26|13.81|15.24|13.79|0
1637213400000|2021-11-18 05:30:00|15.24|13.79|15.22|13.77|15.25|13.8|15.22|13.77|0
1637213700000|2021-11-18 05:35:00|15.21|13.76|15.22|13.77|15.22|13.77|15.21|13.76|0
1637214000000|2021-11-18 05:40:00|15.23|13.78|15.23|13.78|15.23|13.78|15.21|13.76|0
1637214300000|2021-11-18 05:45:00|15.22|13.77|15.25|13.8|15.25|13.8|15.22|13.77|0
1637214600000|2021-11-18 05:50:00|15.26|13.81|15.27|13.82|15.28|13.83|15.25|13.81|0
1637214900000|2021-11-18 05:55:00|15.28|13.81|15.27|13.82|15.28|13.83|15.26|13.81|0
1637215200000|2021-11-18 06:00:00|15.28|13.83|15.25|13.8|15.28|13.83|15.25|13.79|0
1637215500000|2021-11-18 06:05:00|15.24|13.79|15.25|13.8|15.26|13.81|15.24|13.79|0
1637215800000|2021-11-18 06:10:00|15.26|13.81|15.26|13.81|15.27|13.82|15.25|13.8|0
1637216100000|2021-11-18 06:15:00|15.25|13.8|15.25|13.8|15.26|13.81|15.25|13.8|0
1637216400000|2021-11-18 06:20:00|15.26|13.81|15.25|13.8|15.26|13.81|15.24|13.79|0
1637216700000|2021-11-18 06:25:00|15.26|13.79|15.23|13.78|15.26|13.8|15.23|13.78|0
1637217000000|2021-11-18 06:30:00|15.24|13.79|15.24|13.79|15.25|13.8|15.23|13.78|0
1637217300000|2021-11-18 06:35:00|15.23|13.78|15.22|13.77|15.23|13.78|15.22|13.77|0
1637217600000|2021-11-18 06:40:00|15.21|13.76|15.2|13.75|15.21|13.76|15.2|13.75|0
1637217900000|2021-11-18 06:45:00|15.21|13.76|15.23|13.78|15.23|13.78|15.21|13.76|0
1637218200000|2021-11-18 06:50:00|15.24|13.79|15.25|13.8|15.25|13.8|15.24|13.79|0
1637218500000|2021-11-18 06:55:00|15.24|13.79|15.21|13.76|15.25|13.8|15.21|13.76|0
1637218800000|2021-11-18 07:00:00|15.2|13.77|15.22|13.77|15.23|13.78|15.2|13.75|0
1637219100000|2021-11-18 07:05:00|15.21|13.76|15.19|13.74|15.22|13.77|15.19|13.74|0
1637219400000|2021-11-18 07:10:00|15.18|13.73|15.15|13.71|15.19|13.74|15.14|13.7|0
1637219700000|2021-11-18 07:15:00|15.14|13.7|15.16|13.71|15.17|13.72|15.14|13.7|0
1637220000000|2021-11-18 07:20:00|15.17|13.72|15.15|13.7|15.17|13.73|15.15|13.7|0
1637220300000|2021-11-18 07:25:00||13.71||13.71||13.71||13.7|0
1637220600000|2021-11-18 07:30:00|15.16|13.72|15.16|13.72|15.16|13.72|15.14|13.7|0
1637220900000|2021-11-18 07:35:00|15.15|13.71|15.18|13.73|15.18|13.73|15.15|13.71|0
1637221200000|2021-11-18 07:40:00|15.17|13.72|15.14|13.7|15.18|13.73|15.14|13.7|0
1637221500000|2021-11-18 07:45:00|15.15|13.71|15.16|13.71|15.16|13.71|15.14|13.7|0
1637221800000|2021-11-18 07:50:00|15.15|13.7|15.14|13.7|15.15|13.71|15.13|13.69|0
1637222100000|2021-11-18 07:55:00|15.13|13.69|15.12|13.68|15.13|13.69|15.1|13.66|0
1637222400000|2021-11-18 08:00:00|15.13|13.69|15.15|13.7|15.16|13.71|15.12|13.68|0
1637222700000|2021-11-18 08:05:00|15.14|13.69|15|13.57|15.45|13.98|15|13.57|0
1637223000000|2021-11-18 08:10:00|14.99|13.56|15.01|13.58|15.03|13.59|14.99|13.56|0
1637223300000|2021-11-18 08:15:00|15|13.57|14.99|13.56|15|13.57|14.95|13.53|0
1637223600000|2021-11-18 08:20:00|14.98|13.55|14.94|13.52|14.98|13.55|14.94|13.52|0
1637223900000|2021-11-18 08:25:00|14.95|13.53|14.92|13.5|14.97|13.54|14.92|13.5|0
1637224200000|2021-11-18 08:30:00|14.93|13.51|14.99|13.57|15.01|13.58|14.93|13.51|0
1637224500000|2021-11-18 08:35:00|14.98|13.56|14.94|13.52|14.98|13.57|14.94|13.52|0
1637224800000|2021-11-18 08:40:00|14.95|13.54|14.95|13.52|14.98|13.56|14.94|13.52|0
1637225100000|2021-11-18 08:45:00|14.94|13.51|14.93|13.51|14.95|13.52|14.91|13.49|0
1637225400000|2021-11-18 08:50:00|14.94|13.52|14.94|13.51|14.95|13.52|14.93|13.51|0
1637225700000|2021-11-18 08:55:00|14.93|13.5|14.89|13.47|14.94|13.51|14.89|13.47|0
1637226000000|2021-11-18 09:00:00|14.9|13.48|14.79|13.39|14.91|13.49|14.74|13.34|0
1637226300000|2021-11-18 09:05:00|14.78|13.37|14.78|13.38|14.82|13.41|14.77|13.36|0
1637226600000|2021-11-18 09:10:00|14.79|13.39|14.79|13.38|14.82|13.41|14.78|13.38|0
1637226900000|2021-11-18 09:15:00|14.78|13.37|14.78|13.37|14.8|13.39|14.78|13.37|0
1637227200000|2021-11-18 09:20:00|14.77|13.35|14.74|13.33|14.77|13.35|14.74|13.33|0
1637227500000|2021-11-18 09:25:00|14.73|13.32|14.74|13.33|14.75|13.34|14.72|13.32|0
1637227800000|2021-11-18 09:30:00|14.73|13.32|14.94|13.51|14.95|13.53|14.73|13.32|0
1637228100000|2021-11-18 09:35:00|14.95|13.52|14.94|13.52|14.99|13.56|14.94|13.51|0
1637228400000|2021-11-18 09:40:00|14.95|13.53|14.97|13.54|14.98|13.55|14.94|13.52|0
1637228700000|2021-11-18 09:45:00|14.96|13.53|14.98|13.55|14.99|13.56|14.95|13.53|0
1637229000000|2021-11-18 09:50:00|14.99|13.56|15.01|13.58|15.03|13.6|14.99|13.56|0
1637229300000|2021-11-18 09:55:00|15.02|13.59|15.04|13.61|15.05|13.62|15|13.57|0
1637229600000|2021-11-18 10:00:00|15.06|13.63|15.09|13.65|15.09|13.65|15.04|13.61|0
1637229900000|2021-11-18 10:05:00|15.1|13.66|15.06|13.63|15.11|13.67|15.05|13.62|0
1637230200000|2021-11-18 10:10:00|15.05|13.62|15.03|13.6|15.05|13.62|15.02|13.59|0
1637230500000|2021-11-18 10:15:00|15.04|13.61|15.02|13.59|15.04|13.61|15.02|13.59|0
1637230800000|2021-11-18 10:20:00|15.03|13.6|15.05|13.61|15.05|13.61|15.03|13.6|0
1637231100000|2021-11-18 10:25:00|15.04|13.6|15.03|13.6|15.04|13.61|15.01|13.58|0
1637231400000|2021-11-18 10:30:00|15.04|13.61|15.03|13.6|15.05|13.61|15.03|13.6|0
1637231700000|2021-11-18 10:35:00|15.02|13.59|15.03|13.6|15.05|13.61|15.01|13.58|0
1637232000000|2021-11-18 10:40:00|15.02|13.59|15.02|13.59|15.04|13.6|15.02|13.59|0
1637232300000|2021-11-18 10:45:00|15.98|14.46|15.99|14.47|16|14.48|15.97|14.45|0
1637232600000|2021-11-18 10:50:00|16|14.48|15.96|14.44|16.01|14.48|15.96|14.44|0
1637232900000|2021-11-18 10:55:00|15.95|14.43|15.92|14.4|15.96|14.44|15.92|14.4|0
1637233200000|2021-11-18 11:00:00|14.97|13.55|14.99|13.57|14.99|13.57|14.96|13.55|0
1637233500000|2021-11-18 11:05:00|15|13.58|15.02|13.59|15.03|13.6|15|13.57|0
1637233800000|2021-11-18 11:10:00|15.01|13.58|14.99|13.56|15.03|13.6|14.98|13.56|0
1637234100000|2021-11-18 11:15:00|14.98|13.55|14.97|13.55|14.98|13.55|14.97|13.54|0
1637234400000|2021-11-18 11:20:00|14.96|13.54|14.93|13.51|14.96|13.54|14.91|13.49|0
1637234700000|2021-11-18 11:25:00|14.92|13.5|14.92|13.5|14.92|13.5|14.88|13.47|0
1637235000000|2021-11-18 11:30:00|14.91|13.49|14.94|13.51|14.94|13.51|14.9|13.48|0
1637235300000|2021-11-18 11:35:00|14.93|13.5|14.93|13.51|14.94|13.52|14.93|13.5|0
1637235600000|2021-11-18 11:40:00|14.92|13.5|14.95|13.53|14.96|13.53|14.92|13.5|0
1637235900000|2021-11-18 11:45:00|14.94|13.52|14.91|13.49|14.94|13.52|14.91|13.49|0
1637236200000|2021-11-18 11:50:00|14.9|13.48|14.94|13.52|14.95|13.52|14.9|13.48|0
1637236500000|2021-11-18 11:55:00|14.95|13.53|14.95|13.52|14.96|13.53|14.94|13.52|0
1637236800000|2021-11-18 12:00:00|14.94|13.51|14.96|13.54|14.98|13.55|14.93|13.51|0
1637237100000|2021-11-18 12:05:00|14.97|13.55|15|13.57|15.01|13.58|14.96|13.53|0
1637237400000|2021-11-18 12:10:00|15.01|13.58|15.03|13.6|15.03|13.6|14.99|13.56|0
1637237700000|2021-11-18 12:15:00|15.02|13.59|15.06|13.62|15.06|13.62|15.02|13.59|0
1637238000000|2021-11-18 12:20:00|15.05|13.61|15.01|13.58|15.05|13.62|15.01|13.58|0
1637238300000|2021-11-18 12:25:00|15|13.57|15.01|13.58|15.02|13.59|15|13.57|0
1637238600000|2021-11-18 12:30:00|15|13.57|15.02|13.59|15.02|13.59|15|13.57|0
1637238900000|2021-11-18 12:35:00|15.03|13.6|15.04|13.61|15.05|13.62|15.02|13.59|0
1637239200000|2021-11-18 12:40:00|15.05|13.62|15.07|13.63|15.08|13.64|15.05|13.62|0
1637239500000|2021-11-18 12:45:00|15.08|13.64|15.08|13.64|15.09|13.65|15.06|13.63|0
1637239800000|2021-11-18 12:50:00|15.09|13.65|15.05|13.62|15.09|13.65|15.05|13.62|0
1637240100000|2021-11-18 12:55:00|15.06|13.63|15.07|13.63|15.08|13.65|15.06|13.63|0
1637240400000|2021-11-18 13:00:00|15.06|13.62|15.08|13.65|15.09|13.66|15.03|13.6|0
1637240700000|2021-11-18 13:05:00|15.07|13.64|15.04|13.61|15.07|13.64|15.03|13.6|0
1637241000000|2021-11-18 13:10:00|15.05|13.6|15.04|13.6|15.05|13.62|15.04|13.6|0
1637241300000|2021-11-18 13:15:00|15.05|13.61|15.08|13.64|15.08|13.64|15.04|13.6|0
1637241600000|2021-11-18 13:20:00|15.07|13.65|15.09|13.65|15.1|13.66|15.06|13.63|0
1637241900000|2021-11-18 13:25:00|15.1|13.66|15.07|13.63|15.1|13.66|15.07|13.63|0
1637242200000|2021-11-18 13:30:00|15.06|13.64|15.05|13.62|15.06|13.64|15.02|13.59|0
1637242500000|2021-11-18 13:35:00|15.04|13.61|14.99|13.56|15.04|13.61|14.97|13.54|0
1637242800000|2021-11-18 13:40:00|14.98|13.55|15.06|13.62|15.07|13.64|14.98|13.55|0
1637243100000|2021-11-18 13:45:00|15.07|13.63|15.03|13.6|15.08|13.65|15.01|13.58|0
1637243400000|2021-11-18 13:50:00|15.04|13.59|15.04|13.61|15.06|13.63|15.02|13.59|0
1637243700000|2021-11-18 13:55:00|15.05|13.62|15.06|13.63|15.06|13.63|15.04|13.61|0
1637244000000|2021-11-18 14:00:00|15.05|13.62|15.02|13.59|15.05|13.62|15.02|13.59|0
1637244300000|2021-11-18 14:05:00|15.01|13.58|15|13.57|15.02|13.59|14.99|13.56|0
1637244600000|2021-11-18 14:10:00|15.01|13.58|14.96|13.54|15.01|13.58|14.95|13.53|0
1637244900000|2021-11-18 14:15:00|14.97|13.55|14.98|13.55|14.99|13.56|14.96|13.54|0
1637245200000|2021-11-18 14:20:00|14.99|13.56|15.04|13.61|15.04|13.61|14.99|13.56|0
1637245500000|2021-11-18 14:25:00|15.05|13.6|15.04|13.6|15.08|13.64|15.03|13.6|0
1637245800000|2021-11-18 14:30:00|15.05|13.61|15.21|13.76|15.26|13.81|15.03|13.6|0
1637246100000|2021-11-18 14:35:00|15.2|13.78|15.37|13.91|15.4|13.93|15.18|13.73|0
1637246400000|2021-11-18 14:40:00|15.36|13.9|15.45|13.98|15.46|13.99|15.35|13.88|0
1637246700000|2021-11-18 14:45:00|15.46|13.99|15.36|13.9|15.47|14|15.29|13.83|0
1637247000000|2021-11-18 14:50:00|15.35|13.89|15.54|14.06|15.59|14.1|15.35|13.89|0
1637247300000|2021-11-18 14:55:00|15.53|14.05|15.51|14.03|15.59|14.11|15.48|14|0
1637247600000|2021-11-18 15:00:00|15.53|14.05|15.51|14.03|15.59|14.11|15.47|14|0
1637247900000|2021-11-18 15:05:00|15.49|14.02|15.71|14.21|15.71|14.21|15.45|13.98|0
1637248200000|2021-11-18 15:10:00|15.72|14.22|16.71|15.12|16.75|15.16|15.15|13.71|0
1637248500000|2021-11-18 15:15:00|16.72|15.11|17.21|15.57|17.21|15.57|16.63|15.04|0
1637248800000|2021-11-18 15:20:00|17.24|15.6|17.14|15.51|17.37|15.72|17.09|15.46|0
1637249100000|2021-11-18 15:25:00|17.1|15.48|16.43|14.87|17.23|15.59|15.93|14.41|0
1637249400000|2021-11-18 15:30:00|16.42|14.86|16.25|14.7|16.42|14.86|16.21|14.66|0
1637249700000|2021-11-18 15:35:00|16.24|14.67|16.18|14.64|16.24|14.69|16.12|14.59|0
1637250000000|2021-11-18 15:40:00|16.15|14.61|16.31|14.75|16.34|14.78|16.11|14.58|0
1637250300000|2021-11-18 15:45:00|16.3|14.74|16.21|14.67|16.33|14.77|16.2|14.66|0
1637250600000|2021-11-18 15:50:00|16.23|14.68|16.2|14.66|16.26|14.71|16.13|14.59|0
1637250900000|2021-11-18 15:55:00|16.21|14.67|16.17|14.63|16.26|14.71|16.13|14.6|0
1637251200000|2021-11-18 16:00:00|16.16|14.62|17.44|15.78|17.44|15.78|15.92|14.41|0
1637251500000|2021-11-18 16:05:00|17.45|15.77|17.31|15.66|17.45|15.77|17.27|15.62|0
1637251800000|2021-11-18 16:10:00|17.32|15.67|17.14|15.51|17.34|15.69|17.1|15.47|0
1637252100000|2021-11-18 16:15:00|17.12|15.49|17.09|15.46|17.12|15.49|17.04|15.42|0
1637252400000|2021-11-18 16:20:00|17.07|15.44|17.09|15.46|17.13|15.5|17.04|15.42|0
1637252700000|2021-11-18 16:25:00|17.08|15.45|17.1|15.47|17.1|15.47|17.04|15.42|0
1637253000000|2021-11-18 16:30:00|17.09|15.46|16.75|15.15|17.11|15.48|16.74|15.14|0
1637253300000|2021-11-18 16:35:00|16.76|15.16|16.81|15.21|17.32|15.67|16.5|14.93|0
1637253600000|2021-11-18 16:40:00|16.78|15.19|16.74|15.15|16.83|15.23|16.72|15.12|0
1637253900000|2021-11-18 16:45:00|16.75|15.14|16.72|15.13|16.75|15.16|16.67|15.08|0
1637254200000|2021-11-18 16:50:00|16.71|15.12|16.75|15.16|16.77|15.17|16.68|15.09|0
1637254500000|2021-11-18 16:55:00|16.74|15.15|16.77|15.17|16.77|15.17|16.7|15.11|0
1637254800000|2021-11-18 17:00:00|16.76|15.16|16.56|14.98|16.76|15.16|16.53|14.96|0
1637255100000|2021-11-18 17:05:00|16.55|14.97|16.59|15.01|16.62|15.03|16.54|14.97|0
1637255400000|2021-11-18 17:10:00|16.58|15|16.51|14.94|16.58|15|16.51|14.94|0
1637255700000|2021-11-18 17:15:00|16.52|14.95|16.55|14.97|16.56|14.98|16.49|14.92|0
1637256000000|2021-11-18 17:20:00|16.54|14.96|16.44|14.88|16.57|14.99|16.44|14.88|0
1637256300000|2021-11-18 17:25:00|16.45|14.89|16.42|14.86|16.46|14.89|16.39|14.82|0
1637256600000|2021-11-18 17:30:00|16.41|14.85|16.46|14.89|16.47|14.9|16.39|14.83|0
1637256900000|2021-11-18 17:35:00|16.45|14.88|16.5|14.93|16.54|14.97|16.43|14.87|0
1637257200000|2021-11-18 17:40:00|16.49|14.92|16.53|14.96|16.56|14.98|16.49|14.92|0
1637257500000|2021-11-18 17:45:00|16.52|14.95|16.71|15.12|16.72|15.13|16.52|14.95|0
1637257800000|2021-11-18 17:50:00|16.72|15.13|16.72|15.13|16.81|15.21|16.7|15.11|0
1637258100000|2021-11-18 17:55:00|16.73|15.14|16.74|15.14|16.83|15.23|16.73|15.13|0
1637258400000|2021-11-18 18:00:00|16.75|15.15|16.68|15.09|16.78|15.18|16.68|15.09|0
1637258700000|2021-11-18 18:05:00|16.69|15.1|16.65|15.07|16.69|15.1|16.62|15.04|0
1637259000000|2021-11-18 18:10:00|16.64|15.06|16.56|14.98|16.64|15.06|16.53|14.96|0
1637259300000|2021-11-18 18:15:00|16.57|14.99|16.72|15.13|16.72|15.13|16.57|14.99|0
1637259600000|2021-11-18 18:20:00|16.7|15.11|16.68|15.09|16.74|15.15|16.66|15.08|0
1637259900000|2021-11-18 18:25:00|16.67|15.08|16.66|15.07|16.71|15.12|16.63|15.05|0
1637260200000|2021-11-18 18:30:00|16.67|15.08|16.65|15.07|16.71|15.12|16.62|15.04|0
1637260500000|2021-11-18 18:35:00|16.66|15.08|16.72|15.12|16.82|15.22|16.61|15.03|0
1637260800000|2021-11-18 18:40:00|16.71|15.13|16.69|15.1|16.74|15.15|16.66|15.07|0
1637261100000|2021-11-18 18:45:00|16.68|15.09|16.62|15.04|16.68|15.09|16.61|15.03|0
1637261400000|2021-11-18 18:50:00|16.63|15.05|16.69|15.1|16.7|15.11|16.63|15.04|0
1637261700000|2021-11-18 18:55:00|16.68|15.09|16.64|15.06|16.71|15.12|16.64|15.06|0
1637262000000|2021-11-18 19:00:00|16.65|15.07|16.68|15.09|16.8|15.2|16.63|15.05|0
1637262300000|2021-11-18 19:05:00|16.67|15.08|16.65|15.07|16.68|15.09|16.6|15.02|0
1637262600000|2021-11-18 19:10:00|16.66|15.08|16.66|15.07|16.71|15.12|16.63|15.05|0
1637262900000|2021-11-18 19:15:00|16.68|15.09|16.72|15.13|16.72|15.13|16.65|15.06|0
1637263200000|2021-11-18 19:20:00|16.71|15.12|16.79|15.19|16.79|15.19|16.71|15.12|0
1637263500000|2021-11-18 19:25:00|16.77|15.17|16.79|15.19|16.85|15.24|16.77|15.17|0
1637263800000|2021-11-18 19:30:00|16.8|15.2|16.75|15.15|16.89|15.28|16.75|15.15|0
1637264100000|2021-11-18 19:35:00|16.74|15.16|16.73|15.14|16.78|15.18|16.7|15.11|0
1637264400000|2021-11-18 19:40:00|16.74|15.13|16.72|15.13|16.75|15.15|16.69|15.1|0
1637264700000|2021-11-18 19:45:00|16.71|15.12|16.64|15.06|16.71|15.12|16.62|15.04|0
1637265000000|2021-11-18 19:50:00|16.65|15.07|16.58|15|16.66|15.07|16.56|14.99|0
1637265300000|2021-11-18 19:55:00|16.59|15.01|16.58|15|16.64|15.05|16.56|14.99|0
1637265600000|2021-11-18 20:00:00|16.57|14.99|16.57|14.99|16.63|15.05|16.52|14.94|0
1637265900000|2021-11-18 20:05:00|16.56|14.98|16.49|14.92|16.58|15|16.49|14.92|0
1637266200000|2021-11-18 20:10:00|16.5|14.93|16.54|14.97|16.57|14.99|16.47|14.9|0
1637266500000|2021-11-18 20:15:00|16.53|14.96|16.59|15.01|16.61|15.02|16.53|14.96|0
1637266800000|2021-11-18 20:20:00|16.58|15|16.55|14.97|16.6|15.02|16.51|14.94|0
1637267100000|2021-11-18 20:25:00|16.54|14.96|16.48|14.91|16.54|14.96|16.48|14.91|0
1637267400000|2021-11-18 20:30:00|16.49|14.92|16.52|14.94|16.56|14.99|16.47|14.9|0
1637267700000|2021-11-18 20:35:00|16.51|14.93|16.75|15.15|16.75|15.15|16.46|14.89|0
1637268000000|2021-11-18 20:40:00|16.74|15.14|16.73|15.13|16.77|15.17|16.65|15.07|0
1637268300000|2021-11-18 20:45:00|16.74|15.14|16.8|15.2|16.8|15.2|16.66|15.07|0
1637268600000|2021-11-18 20:50:00|16.81|15.21|16.81|15.21|16.82|15.22|16.73|15.14|0
1637268900000|2021-11-18 20:55:00|16.82|15.22|16.82|15.21|16.91|15.3|16.75|15.15|0
1637269200000|2021-11-18 21:00:00|16.81|15.19|16.91|15.3|16.91|15.3|16.7|15.11|0
1637269500000|2021-11-18 21:05:00|16.87|15.26|17.12|15.49|17.12|15.49|16.86|15.25|0
1637269800000|2021-11-18 21:10:00|17.13|15.5|17.27|15.62|17.27|15.62|17.12|15.49|0
1637270100000|2021-11-18 21:15:00|17.19|15.55|17.15|15.52|17.2|15.56|17.15|15.52|0
1637270400000|2021-11-18 21:20:00|17.16|15.51|17.14|15.51|17.16|15.51|17.14|15.51|0
1637270700000|2021-11-18 21:25:00|17.13|15.5|17.11|15.48|17.13|15.5|17.1|15.48|0
1637271000000|2021-11-18 21:30:00|17.1|15.47|17.09|15.46|17.11|15.48|17.09|15.46|0
1637271300000|2021-11-18 21:35:00|17.1|15.47|17.06|15.43|17.1|15.47|17.06|15.43|0
1637271600000|2021-11-18 21:40:00|17.07|15.44|17.07|15.44|17.07|15.44|17.06|15.43|0
1637271900000|2021-11-18 21:45:00|17.06|15.43|17.03|15.41|17.07|15.44|17.03|15.41|0
1637272200000|2021-11-18 21:50:00|17.04|15.4|16.98|15.36|17.04|15.4|16.96|15.34|0
1637272500000|2021-11-18 21:55:00|16.97|15.35|17.01|15.39|17.02|15.4|16.96|15.34|0
1637272800000|2021-11-18 22:00:00|17|15.38|17|15.38|17|15.38|17|15.38|0
1637273100000|2021-11-18 22:05:00|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1637273400000|2021-11-18 22:10:00|17|15.38|17.01|15.39|17.01|15.39|17|15.38|0
1637274900000|2021-11-18 22:35:00|17|15.38|17|15.39|17.01|15.39|17|15.38|0
1637275200000|2021-11-18 22:40:00||15.38||15.38||15.38||15.38|0
1637275500000|2021-11-18 22:45:00|17.01|15.39|16.99|15.37|17.01|15.39|16.99|15.37|0
1637276100000|2021-11-18 22:55:00|17|15.38|16.99|15.37|17|15.38|16.99|15.37|0
1637276400000|2021-11-18 23:00:00|16.97|15.35|17.07|15.45|17.08|15.45|16.97|15.35|0
1637276700000|2021-11-18 23:05:00|17.06|15.43|17|15.38|17.07|15.44|17|15.38|0
1637277000000|2021-11-18 23:10:00|16.99|15.37|16.97|15.35|16.99|15.37|16.96|15.34|0
1637277300000|2021-11-18 23:15:00|16.96|15.34|16.93|15.32|16.97|15.35|16.91|15.3|0
1637277600000|2021-11-18 23:20:00|16.92|15.31|16.95|15.34|16.97|15.36|16.92|15.31|0
1637277900000|2021-11-18 23:25:00|16.96|15.35|16.95|15.34|16.99|15.37|16.95|15.34|0
1637278200000|2021-11-18 23:30:00|16.94|15.33|16.98|15.36|16.98|15.36|16.94|15.33|0
1637278500000|2021-11-18 23:35:00|16.99|15.37|17|15.38|17|15.38|16.98|15.36|0
1637278800000|2021-11-18 23:40:00|16.99|15.37|17|15.38|17.02|15.4|16.98|15.36|0
1637279100000|2021-11-18 23:45:00|16.99|15.37|16.93|15.32|16.99|15.37|16.92|15.31|0
1637279400000|2021-11-18 23:50:00|16.92|15.31|16.95|15.33|16.95|15.33|16.91|15.3|0
1637279700000|2021-11-18 23:55:00|16.97|15.35|16.98|15.37|16.98|15.37|16.95|15.33|0
1637280000000|2021-11-19 00:00:00|16.99|15.38|16.95|15.34|17.01|15.39|16.95|15.34|0
1637280300000|2021-11-19 00:05:00|16.94|15.33|16.89|15.28|16.94|15.33|16.89|15.28|0
1637280600000|2021-11-19 00:10:00|16.9|15.29|16.96|15.35|16.96|15.35|16.9|15.29|0
1637280900000|2021-11-19 00:15:00|16.97|15.36|16.97|15.35|16.99|15.37|16.96|15.35|0
1637281200000|2021-11-19 00:20:00|16.98|15.36|17|15.38|17|15.38|16.97|15.35|0
1637281500000|2021-11-19 00:25:00|16.99|15.37|16.96|15.34|17.02|15.4|16.96|15.34|0
1637281800000|2021-11-19 00:30:00|16.95|15.33|16.94|15.32|16.96|15.34|16.92|15.31|0
1637282100000|2021-11-19 00:35:00|16.95|15.33|16.94|15.32|16.97|15.35|16.94|15.32|0
1637282400000|2021-11-19 00:40:00|16.95|15.33|16.96|15.35|16.96|15.35|16.94|15.32|0
1637282700000|2021-11-19 00:45:00|16.95|15.34|16.94|15.33|16.95|15.34|16.93|15.32|0
1637283000000|2021-11-19 00:50:00|16.93|15.32|16.9|15.29|16.93|15.32|16.9|15.29|0
1637283300000|2021-11-19 00:55:00|16.91|15.3|16.92|15.31|16.93|15.32|16.9|15.29|0
1637283600000|2021-11-19 01:00:00|16.93|15.32|16.94|15.33|16.97|15.35|16.93|15.32|0
1637283900000|2021-11-19 01:05:00|16.95|15.34|16.98|15.36|16.98|15.36|16.94|15.34|0
1637284200000|2021-11-19 01:10:00|16.99|15.37|16.97|15.35|17.01|15.39|16.96|15.34|0
1637284500000|2021-11-19 01:15:00|16.98|15.36|16.94|15.32|16.98|15.36|16.93|15.31|0
1637284800000|2021-11-19 01:20:00|16.95|15.33|16.92|15.3|16.95|15.33|16.91|15.3|0
1637285100000|2021-11-19 01:25:00|16.91|15.31|16.93|15.32|16.93|15.32|16.91|15.3|0
1637285400000|2021-11-19 01:30:00|16.94|15.33|16.93|15.32|16.96|15.35|16.92|15.31|0
1637285700000|2021-11-19 01:35:00|16.92|15.31|16.91|15.3|16.92|15.31|16.89|15.28|0
1637286000000|2021-11-19 01:40:00|16.9|15.29|16.9|15.29|16.91|15.3|16.89|15.28|0
1637286300000|2021-11-19 01:45:00|16.89|15.28|16.63|15.05|16.91|15.3|16.63|15.04|0
1637286600000|2021-11-19 01:50:00|16.64|15.04|16.63|15.05|16.68|15.09|16.61|15.02|0
1637286900000|2021-11-19 01:55:00|16.62|15.04|16.7|15.11|16.7|15.11|16.61|15.02|0
1637287200000|2021-11-19 02:00:00|16.69|15.1|16.7|15.11|16.73|15.13|16.67|15.09|0
1637287500000|2021-11-19 02:05:00|16.71|15.12|16.69|15.1|16.71|15.12|16.68|15.09|0
1637287800000|2021-11-19 02:10:00|16.7|15.11|16.62|15.04|16.7|15.11|16.62|15.04|0
1637288100000|2021-11-19 02:15:00|16.63|15.05|16.67|15.09|16.69|15.1|16.62|15.04|0
1637288400000|2021-11-19 02:20:00|16.66|15.08|16.65|15.06|16.68|15.09|16.65|15.06|0
1637288700000|2021-11-19 02:25:00|16.64|15.07|16.57|14.99|16.64|15.07|16.57|14.99|0
1637289000000|2021-11-19 02:30:00|16.58|15|16.51|14.94|16.59|15.01|16.47|14.91|0
1637289300000|2021-11-19 02:35:00|16.5|14.93|16.46|14.9|16.5|14.93|16.46|14.9|0
1637289600000|2021-11-19 02:40:00|16.47|14.89|16.47|14.9|16.47|14.9|16.45|14.89|0
1637289900000|2021-11-19 02:45:00|16.46|14.89|16.42|14.86|16.47|14.9|16.42|14.85|0
1637290200000|2021-11-19 02:50:00|16.43|14.87|16.44|14.88|16.44|14.88|16.42|14.86|0
1637290500000|2021-11-19 02:55:00|16.45|14.87|16.41|14.85|16.45|14.88|16.41|14.85|0
1637290800000|2021-11-19 03:00:00|16.4|14.84|16.44|14.87|16.46|14.89|16.38|14.82|0
1637291100000|2021-11-19 03:05:00|16.45|14.88|16.42|14.86|16.45|14.88|16.41|14.85|0
1637291400000|2021-11-19 03:10:00|16.41|14.85|16.32|14.76|16.44|14.87|16.31|14.75|0
1637291700000|2021-11-19 03:15:00|16.31|14.75|16.32|14.76|16.34|14.79|16.3|14.75|0
1637292000000|2021-11-19 03:20:00|16.31|14.75|16.31|14.76|16.34|14.79|16.3|14.75|0
1637292300000|2021-11-19 03:25:00|16.32|14.77|16.33|14.78|16.34|14.79|16.32|14.77|0
1637292600000|2021-11-19 03:30:00|16.34|14.79|16.38|14.82|16.39|14.83|16.33|14.79|0
1637292900000|2021-11-19 03:35:00|16.37|14.81|16.41|14.85|16.41|14.85|16.37|14.81|0
1637293200000|2021-11-19 03:40:00|16.42|14.84|16.4|14.84|16.43|14.87|16.4|14.84|0
1637293500000|2021-11-19 03:45:00|16.39|14.83|16.38|14.82|16.4|14.84|16.38|14.82|0
1637293800000|2021-11-19 03:50:00|16.39|14.83|16.36|14.8|16.39|14.83|16.36|14.8|0
1637294100000|2021-11-19 03:55:00|16.35|14.79|16.36|14.8|16.37|14.81|16.35|14.79|0
1637294400000|2021-11-19 04:00:00|16.37|14.81|16.35|14.79|16.38|14.82|16.34|14.78|0
1637294700000|2021-11-19 04:05:00|16.34|14.78|16.31|14.76|16.36|14.8|16.31|14.76|0
1637295000000|2021-11-19 04:10:00|16.3|14.75|16.3|14.75|16.32|14.77|16.29|14.74|0
1637295300000|2021-11-19 04:15:00|16.31|14.76|16.32|14.76|16.32|14.77|16.3|14.75|0
1637295600000|2021-11-19 04:20:00|16.31|14.77|16.34|14.78|16.34|14.78|16.31|14.77|0
1637295900000|2021-11-19 04:25:00|16.33|14.77|16.35|14.8|16.36|14.8|16.33|14.77|0
1637296200000|2021-11-19 04:30:00|16.34|14.79|16.35|14.79|16.36|14.8|16.33|14.78|0
1637296500000|2021-11-19 04:35:00|16.36|14.8|16.36|14.8|16.38|14.82|16.35|14.79|0
1637296800000|2021-11-19 04:40:00|16.35|14.79|16.34|14.78|16.35|14.79|16.33|14.78|0
1637297100000|2021-11-19 04:45:00|16.33|14.79|16.32|14.77|16.35|14.79|16.31|14.76|0
1637297400000|2021-11-19 04:50:00|16.33|14.76|16.36|14.8|16.36|14.8|16.31|14.76|0
1637297700000|2021-11-19 04:55:00|16.35|14.79|16.36|14.8|16.36|14.8|16.34|14.78|0
1637298000000|2021-11-19 05:00:00|16.37|14.81|16.33|14.77|16.37|14.81|16.33|14.77|0
1637298300000|2021-11-19 05:05:00|16.34|14.78|16.32|14.76|16.34|14.78|16.32|14.76|0
1637298600000|2021-11-19 05:10:00|16.33|14.78|16.38|14.82|16.4|14.84|16.33|14.78|0
1637298900000|2021-11-19 05:15:00|16.37|14.81|16.39|14.83|16.41|14.84|16.36|14.8|0
1637299200000|2021-11-19 05:20:00|16.4|14.84|16.37|14.81|16.42|14.86|16.37|14.81|0
1637299500000|2021-11-19 05:25:00|16.38|14.82|16.39|14.82|16.39|14.82|16.36|14.8|0
1637299800000|2021-11-19 05:30:00|16.38|14.83|16.38|14.82|16.4|14.84|16.37|14.82|0
1637300100000|2021-11-19 05:35:00|16.39|14.83|16.35|14.79|16.39|14.83|16.35|14.79|0
1637300400000|2021-11-19 05:40:00|16.36|14.8|16.36|14.8|16.37|14.81|16.34|14.78|0
1637300700000|2021-11-19 05:45:00|16.35|14.79|16.37|14.81|16.37|14.81|16.34|14.78|0
1637301000000|2021-11-19 05:50:00|16.38|14.82|16.38|14.82|16.39|14.83|16.33|14.78|0
1637301300000|2021-11-19 05:55:00|16.39|14.83|16.41|14.84|16.41|14.84|16.38|14.82|0
1637301600000|2021-11-19 06:00:00|16.4|14.83|16.38|14.82|16.41|14.84|16.37|14.81|0
1637301900000|2021-11-19 06:05:00|16.39|14.83|16.38|14.82|16.39|14.83|16.38|14.82|0
1637302200000|2021-11-19 06:10:00|16.39|14.83|16.34|14.78|16.39|14.83|16.33|14.77|0
1637302500000|2021-11-19 06:15:00|16.35|14.79|16.36|14.81|16.38|14.82|16.34|14.79|0
1637302800000|2021-11-19 06:20:00|16.35|14.8|16.33|14.78|16.36|14.81|16.33|14.78|0
1637303100000|2021-11-19 06:25:00|16.32|14.77|16.31|14.76|16.33|14.78|16.31|14.76|0
1637303400000|2021-11-19 06:30:00|16.3|14.75|16.28|14.73|16.31|14.75|16.27|14.72|0
1637303700000|2021-11-19 06:35:00|16.29|14.74|16.31|14.75|16.32|14.77|16.28|14.73|0
1637304000000|2021-11-19 06:40:00|16.3|14.74|16.32|14.77|16.32|14.77|16.28|14.73|0
1637304300000|2021-11-19 06:45:00|16.31|14.76|16.32|14.77|16.33|14.77|16.31|14.76|0
1637304600000|2021-11-19 06:50:00|16.31|14.76|16.31|14.76|16.33|14.77|16.31|14.76|0
1637304900000|2021-11-19 06:55:00|16.3|14.75|16.32|14.76|16.32|14.77|16.3|14.75|0
1637305200000|2021-11-19 07:00:00|16.33|14.77|16.33|14.78|16.34|14.78|16.31|14.75|0
1637305500000|2021-11-19 07:05:00|16.34|14.79|16.31|14.75|16.34|14.79|16.27|14.72|0
1637305800000|2021-11-19 07:10:00|16.3|14.74|16.32|14.76|16.33|14.78|16.3|14.74|0
1637306100000|2021-11-19 07:15:00|16.31|14.77|16.29|14.74|16.31|14.77|16.28|14.73|0
1637306400000|2021-11-19 07:20:00|16.3|14.75|16.3|14.75|16.3|14.75|16.27|14.72|0
1637306700000|2021-11-19 07:25:00|16.31|14.76|16.33|14.77|16.34|14.78|16.3|14.75|0
1637307000000|2021-11-19 07:30:00|16.32|14.76|16.3|14.75|16.34|14.78|16.3|14.75|0
1637307300000|2021-11-19 07:35:00|16.29|14.74|16.29|14.74|16.3|14.75|16.28|14.73|0
1637307600000|2021-11-19 07:40:00|16.28|14.73|16.28|14.73|16.29|14.74|16.28|14.73|0
1637307900000|2021-11-19 07:45:00|16.26|14.71|16.18|14.64|16.27|14.72|16.18|14.64|0
1637308200000|2021-11-19 07:50:00|16.19|14.65|16.27|14.72|16.28|14.73|16.18|14.65|0
1637308500000|2021-11-19 07:55:00|16.28|14.73|16.32|14.77|16.32|14.77|16.27|14.72|0
1637308800000|2021-11-19 08:00:00|16.33|14.76|16.52|14.95|16.95|15.34|16.31|14.76|0
1637309100000|2021-11-19 08:05:00|16.54|14.96|16.52|14.95|16.56|14.98|16.48|14.91|0
1637309400000|2021-11-19 08:10:00|16.51|14.94|16.54|14.96|16.57|14.99|16.51|14.94|0
1637309700000|2021-11-19 08:15:00|16.53|14.95|16.57|14.99|16.58|15|16.53|14.95|0
1637310000000|2021-11-19 08:20:00|16.58|15|16.52|14.94|16.58|15|16.52|14.94|0
1637310300000|2021-11-19 08:25:00|16.51|14.95|16.5|14.92|16.53|14.96|16.48|14.91|0
1637310600000|2021-11-19 08:30:00|16.49|14.93|16.52|14.95|16.54|14.97|16.48|14.91|0
1637310900000|2021-11-19 08:35:00|16.53|14.96|16.52|14.95|16.54|14.97|16.51|14.94|0
1637311200000|2021-11-19 08:40:00|16.51|14.94|16.53|14.95|16.56|14.98|16.51|14.94|0
1637311500000|2021-11-19 08:45:00|16.55|14.97|16.54|14.96|16.55|14.97|16.5|14.93|0
1637311800000|2021-11-19 08:50:00|16.55|14.97|16.5|14.93|16.55|14.97|16.49|14.92|0
1637312100000|2021-11-19 08:55:00|16.54|14.96|16.55|14.98|16.55|14.98|16.52|14.94|0
1637312400000|2021-11-19 09:00:00|16.56|14.99|16.56|14.98|16.58|15|16.52|14.95|0
1637312700000|2021-11-19 09:05:00|16.55|14.99|16.56|14.98|16.58|15|16.55|14.97|0
1637313000000|2021-11-19 09:10:00|16.57|14.99|16.55|14.97|16.58|15|16.55|14.97|0
1637313300000|2021-11-19 09:15:00|16.56|14.98|16.52|14.95|16.58|15|16.51|14.94|0
1637313600000|2021-11-19 09:20:00|16.51|14.94|16.54|14.96|16.54|14.96|16.5|14.93|0
1637313900000|2021-11-19 09:25:00|16.53|14.95|16.71|15.11|16.71|15.11|16.51|14.94|0
1637314200000|2021-11-19 09:30:00|16.7|15.12|16.76|15.16|16.82|15.22|16.7|15.11|0
1637314500000|2021-11-19 09:35:00|16.79|15.19|16.85|15.25|16.85|15.25|16.76|15.16|0
1637314800000|2021-11-19 09:40:00|16.86|15.26|16.97|15.36|17|15.38|16.43|14.87|0
1637315100000|2021-11-19 09:45:00|16.95|15.34|17.03|15.4|17.03|15.41|16.89|15.28|0
1637315400000|2021-11-19 09:50:00|17.04|15.42|17.17|15.53|17.17|15.53|16.96|15.34|0
1637315700000|2021-11-19 09:55:00|17.16|15.52|17.19|15.55|17.21|15.57|17.08|15.45|0
1637316000000|2021-11-19 10:00:00|17.21|15.57|17.64|15.96|17.67|15.99|17.18|15.54|0
1637316300000|2021-11-19 10:05:00|17.66|15.98|17.8|16.1|17.83|16.13|17.58|15.9|0
1637316600000|2021-11-19 10:10:00|17.81|16.11|18.01|16.3|18.11|16.38|17.81|16.11|0
1637316900000|2021-11-19 10:15:00|18|16.29|17.88|16.18|18.04|16.33|17.77|16.08|0
1637317200000|2021-11-19 10:20:00|17.9|16.2|17.75|16.06|17.95|16.24|17.66|15.98|0
1637317500000|2021-11-19 10:25:00|17.76|16.07|17.63|15.95|17.76|16.07|17.56|15.89|0
1637317800000|2021-11-19 10:30:00|17.64|15.96|17.52|15.85|17.66|15.98|16.78|15.18|0
1637318100000|2021-11-19 10:35:00|17.51|15.84|17.44|15.78|17.54|15.87|17.43|15.77|0
1637318400000|2021-11-19 10:40:00|17.43|15.77|17.46|15.8|17.47|15.81|17.36|15.71|0
1637318700000|2021-11-19 10:45:00|17.48|15.81|17.48|15.81|17.52|15.85|17.43|15.77|0
1637319000000|2021-11-19 10:50:00|17.46|15.8|17.41|15.75|17.49|15.82|17.37|15.71|0
1637319300000|2021-11-19 10:55:00|17.4|15.74|17.34|15.69|17.42|15.76|17.31|15.66|0
1637319600000|2021-11-19 11:00:00|17.33|15.68|17.43|15.77|17.44|15.78|17.29|15.64|0
1637319900000|2021-11-19 11:05:00|17.42|15.76|17.54|15.87|17.59|15.91|17.42|15.76|0
1637320200000|2021-11-19 11:10:00|17.53|15.86|17.57|15.9|17.6|15.92|17.5|15.83|0
1637320500000|2021-11-19 11:15:00|17.59|15.91|17.49|15.82|17.59|15.91|17.45|15.79|0
1637320800000|2021-11-19 11:20:00|17.5|15.83|17.56|15.89|17.57|15.89|17.5|15.83|0
1637321100000|2021-11-19 11:25:00|17.57|15.88|17.48|15.81|17.57|15.89|17.47|15.8|0
1637321400000|2021-11-19 11:30:00|17.46|15.79|17.67|15.99|17.68|16|17.45|15.79|0
1637321700000|2021-11-19 11:35:00|17.69|16.01|17.78|16.09|17.79|16.1|17.63|15.95|0
1637322000000|2021-11-19 11:40:00|17.8|16.11|18|16.28|18.19|16.46|17.48|15.82|0
1637322300000|2021-11-19 11:45:00|18.01|16.29|18.09|16.37|18.09|16.37|17.99|16.27|0
1637322600000|2021-11-19 11:50:00|18.11|16.38|18.1|16.37|18.18|16.45|18.02|16.3|0
1637322900000|2021-11-19 11:55:00|18.12|16.38|18.09|16.36|18.17|16.44|18.08|16.35|0
1637323200000|2021-11-19 12:00:00|18.07|16.35|18.04|16.33|18.09|16.37|18.04|16.33|0
1637323500000|2021-11-19 12:05:00|18.01|16.3|17.88|16.18|18.03|16.32|17.87|16.17|0
1637323800000|2021-11-19 12:10:00|17.89|16.19|18.06|16.34|18.09|16.37|17.89|16.19|0
1637324100000|2021-11-19 12:15:00|18.05|16.33|18.04|16.32|18.1|16.38|18.03|16.31|0
1637324400000|2021-11-19 12:20:00|18.05|16.33|18|16.28|18.06|16.34|18|16.28|0
1637324700000|2021-11-19 12:25:00|18.01|16.29|17.91|16.2|18.03|16.31|17.91|16.2|0
1637325000000|2021-11-19 12:30:00|17.92|16.21|17.7|16.02|17.93|16.22|17.66|15.98|0
1637325300000|2021-11-19 12:35:00|17.69|16.01|17.81|16.12|17.82|16.12|17.63|15.95|0
1637325600000|2021-11-19 12:40:00|17.8|16.11|17.94|16.23|17.96|16.25|17.8|16.11|0
1637325900000|2021-11-19 12:45:00|17.95|16.24|17.91|16.2|18|16.29|17.88|16.18|0
1637326200000|2021-11-19 12:50:00|17.9|16.19|18.13|16.4|18.17|16.44|17.89|16.18|0
1637326500000|2021-11-19 12:55:00|18.14|16.41|18.12|16.4|18.18|16.44|18.11|16.39|0
1637326800000|2021-11-19 13:00:00|18.11|16.38|18.11|16.38|18.14|16.41|18.09|16.37|0
1637327100000|2021-11-19 13:05:00|18.12|16.39|18.05|16.33|18.14|16.41|18.01|16.29|0
1637327400000|2021-11-19 13:10:00|18.04|16.32|18.15|16.42|18.19|16.46|18.04|16.32|0
1637327700000|2021-11-19 13:15:00|18.16|16.43|18.14|16.42|18.19|16.45|18.13|16.4|0
1637328000000|2021-11-19 13:20:00|18.15|16.43|18.04|16.32|18.16|16.43|18.04|16.32|0
1637328300000|2021-11-19 13:25:00|18.06|16.34|18.02|16.3|18.17|16.44|18.02|16.3|0
1637328600000|2021-11-19 13:30:00|18.01|16.29|18.08|16.36|18.14|16.41|18|16.29|0
1637328900000|2021-11-19 13:35:00|18.09|16.37|18.02|16.3|18.09|16.37|18.01|16.29|0
1637329200000|2021-11-19 13:40:00|18.01|16.29|17.59|15.91|18.14|16.42|17.57|15.9|0
1637329500000|2021-11-19 13:45:00|17.58|15.9|17.57|15.89|17.59|15.91|17.54|15.87|0
1637329800000|2021-11-19 13:50:00|17.58|15.9|17.53|15.86|17.62|15.94|17.49|15.82|0
1637330100000|2021-11-19 13:55:00|17.52|15.85|17.57|15.9|17.58|15.91|17.49|15.82|0
1637330400000|2021-11-19 14:00:00|17.59|15.92|17.72|16.03|17.72|16.03|17.59|15.92|0
1637330700000|2021-11-19 14:05:00|17.71|16.02|17.67|15.99|17.74|16.05|17.61|15.93|0
1637331000000|2021-11-19 14:10:00|17.68|16|17.45|15.79|17.7|16.01|17.42|15.76|0
1637331300000|2021-11-19 14:15:00|17.46|15.8|17.31|15.66|17.48|15.82|17.18|15.54|0
1637331600000|2021-11-19 14:20:00|17.3|15.65|17.33|15.68|17.38|15.73|17.21|15.57|0
1637331900000|2021-11-19 14:25:00|17.26|15.62|17.3|15.65|17.43|15.77|17.21|15.57|0
1637332200000|2021-11-19 14:30:00|17.27|15.63|17.24|15.59|17.67|15.99|16.98|15.36|0
1637332500000|2021-11-19 14:35:00|17.21|15.57|17.32|15.67|17.38|15.73|17.06|15.44|0
1637332800000|2021-11-19 14:40:00|17.3|15.65|17.2|15.56|17.39|15.74|17.2|15.56|0
1637333100000|2021-11-19 14:45:00|17.16|15.53|17.24|15.59|17.35|15.7|17.12|15.49|0
1637333400000|2021-11-19 14:50:00|17.23|15.56|17.17|15.53|17.3|15.66|17.17|15.53|0
1637333700000|2021-11-19 14:55:00|17.19|15.55|16.98|15.37|17.21|15.58|16.97|15.36|0
1637334000000|2021-11-19 15:00:00|16.99|15.36|17.32|15.67|17.33|15.68|16.97|15.36|0
1637334300000|2021-11-19 15:05:00|17.31|15.66|17.63|15.95|17.7|16.02|17.27|15.63|0
1637334600000|2021-11-19 15:10:00|17.64|15.96|17.57|15.9|17.74|16.05|17.57|15.9|0
1637334900000|2021-11-19 15:15:00|17.56|15.89|17.57|15.9|17.7|16.01|17.54|15.87|0
1637335200000|2021-11-19 15:20:00|17.56|15.89|17.65|15.97|17.67|15.99|17.54|15.87|0
1637335500000|2021-11-19 15:25:00|17.63|15.95|17.82|16.13|17.85|16.15|17.61|15.93|0
1637335800000|2021-11-19 15:30:00|17.83|16.14|17.67|15.99|17.85|16.15|17.67|15.99|0
1637336100000|2021-11-19 15:35:00|17.68|16|17.68|16|17.81|16.11|17.67|15.99|0
1637336400000|2021-11-19 15:40:00|17.69|16.01|17.61|15.93|17.71|16.02|17.57|15.9|0
1637336700000|2021-11-19 15:45:00|17.6|15.92|17.66|15.98|17.76|16.07|17.59|15.91|0
1637337000000|2021-11-19 15:50:00|17.65|15.97|17.75|16.06|17.85|16.15|17.62|15.94|0
1637337300000|2021-11-19 15:55:00|17.74|16.05|17.73|16.05|17.75|16.06|17.64|15.96|0
1637337600000|2021-11-19 16:00:00|17.74|16.03|17.55|15.87|17.75|16.06|17.55|15.87|0
1637337900000|2021-11-19 16:05:00|17.54|15.86|17.57|15.9|17.61|15.94|17.52|15.85|0
1637338200000|2021-11-19 16:10:00|17.58|15.91|17.54|15.87|17.59|15.92|17.5|15.84|0
1637338500000|2021-11-19 16:15:00|17.53|15.86|17.46|15.8|17.53|15.86|17.43|15.77|0
1637338800000|2021-11-19 16:20:00|17.45|15.79|17.5|15.83|17.53|15.86|17.43|15.77|0
1637339100000|2021-11-19 16:25:00|17.49|15.84|17.45|15.79|17.55|15.88|17.45|15.79|0
1637339400000|2021-11-19 16:30:00|17.44|15.78|17.13|15.5|17.78|16.09|17.08|15.45|0
1637339700000|2021-11-19 16:35:00|17.12|15.49|17.07|15.45|17.12|15.49|17.03|15.41|0
1637340000000|2021-11-19 16:40:00|17.08|15.44|17.06|15.44|17.1|15.47|17.03|15.4|0
1637340300000|2021-11-19 16:45:00|17.07|15.43|17.11|15.48|17.12|15.49|17.03|15.4|0
1637340600000|2021-11-19 16:50:00|17.12|15.49|17.13|15.5|17.17|15.53|17.07|15.45|0
1637340900000|2021-11-19 16:55:00|17.14|15.51|16.66|15.07|17.16|15.52|16.62|15.04|0
1637341200000|2021-11-19 17:00:00|16.65|15.06|16.53|14.95|16.66|15.07|16.41|14.85|0
1637341500000|2021-11-19 17:05:00|16.52|14.94|16.49|14.92|16.52|14.94|16.46|14.89|0
1637341800000|2021-11-19 17:10:00|16.47|14.9|16.36|14.8|16.47|14.9|16.36|14.8|0
1637342100000|2021-11-19 17:15:00|16.38|14.82|16.43|14.87|16.46|14.89|16.38|14.82|0
1637342400000|2021-11-19 17:20:00|16.44|14.88|16.38|14.82|16.47|14.9|16.38|14.82|0
1637342700000|2021-11-19 17:25:00|16.39|14.83|16.47|14.9|16.49|14.92|16.37|14.81|0
1637343000000|2021-11-19 17:30:00|16.46|14.89|16.41|14.85|16.46|14.89|16.41|14.84|0
1637343300000|2021-11-19 17:35:00|16.4|14.84|16.39|14.83|16.4|14.84|16.27|14.72|0
1637343600000|2021-11-19 17:40:00|16.38|14.82|16.46|14.89|16.53|14.95|16.38|14.82|0
1637343900000|2021-11-19 17:45:00|16.47|14.9|16.5|14.92|16.54|14.97|16.46|14.89|0
1637344200000|2021-11-19 17:50:00|16.51|14.93|16.42|14.86|16.51|14.94|16.41|14.85|0
1637344500000|2021-11-19 17:55:00|16.43|14.85|16.5|14.93|16.5|14.93|16.41|14.85|0
1637344800000|2021-11-19 18:00:00|16.49|14.92|16.5|14.93|16.55|14.97|16.48|14.91|0
1637345100000|2021-11-19 18:05:00|16.49|14.92|16.48|14.91|16.5|14.93|16.45|14.89|0
1637345400000|2021-11-19 18:10:00|16.47|14.9|16.57|15|16.63|15.05|16.45|14.89|0
1637345700000|2021-11-19 18:15:00|16.56|14.99|16.63|15.05|16.71|15.11|16.54|14.96|0
1637346000000|2021-11-19 18:20:00|16.62|15.04|16.66|15.07|16.68|15.09|16.61|15.03|0
1637346300000|2021-11-19 18:25:00|16.65|15.06|16.9|15.29|16.91|15.3|16.65|15.06|0
1637346600000|2021-11-19 18:30:00|16.91|15.3|16.9|15.29|16.93|15.32|16.83|15.23|0
1637346900000|2021-11-19 18:35:00|16.89|15.28|17.06|15.43|17.1|15.47|16.88|15.27|0
1637347200000|2021-11-19 18:40:00|17.05|15.44|16.98|15.37|17.17|15.53|16.98|15.37|0
1637347500000|2021-11-19 18:45:00|16.99|15.38|16.99|15.37|17.09|15.46|16.99|15.37|0
1637347800000|2021-11-19 18:50:00|16.97|15.36|16.85|15.25|16.97|15.36|16.85|15.24|0
1637348100000|2021-11-19 18:55:00|16.86|15.24|16.78|15.18|16.86|15.25|16.78|15.18|0
1637348400000|2021-11-19 19:00:00|16.77|15.17|16.79|15.19|16.82|15.22|16.76|15.16|0
1637348700000|2021-11-19 19:05:00|16.78|15.18|16.73|15.14|16.8|15.2|16.73|15.14|0
1637349000000|2021-11-19 19:10:00|16.74|15.15|16.72|15.13|16.77|15.17|16.68|15.09|0
1637349300000|2021-11-19 19:15:00|16.71|15.12|16.71|15.12|16.75|15.15|16.66|15.07|0
1637349600000|2021-11-19 19:20:00|16.7|15.11|16.69|15.1|16.72|15.13|16.66|15.07|0
1637349900000|2021-11-19 19:25:00|16.68|15.09|17.18|15.54|17.18|15.54|16.53|14.95|0
1637350200000|2021-11-19 19:30:00|17.17|15.53|17.24|15.6|17.31|15.66|17.11|15.48|0
1637350500000|2021-11-19 19:35:00|17.25|15.61|17.24|15.59|17.28|15.63|17.2|15.56|0
1637350800000|2021-11-19 19:40:00|17.23|15.6|17.2|15.56|17.26|15.61|17.15|15.52|0
1637351100000|2021-11-19 19:45:00|17.19|15.55|17.19|15.56|17.23|15.59|17.16|15.52|0
1637351400000|2021-11-19 19:50:00|17.2|15.55|17.13|15.49|17.22|15.58|17.13|15.49|0
1637351700000|2021-11-19 19:55:00|17.12|15.5|17.18|15.55|17.2|15.56|17.12|15.49|0
1637352000000|2021-11-19 20:00:00|17.19|15.57|17.22|15.58|17.22|15.58|17.12|15.49|0
1637352300000|2021-11-19 20:05:00|17.21|15.57|17.19|15.55|17.26|15.62|17.17|15.54|0
1637352600000|2021-11-19 20:10:00|17.2|15.56|17.29|15.64|17.31|15.66|17.2|15.56|0
1637352900000|2021-11-19 20:15:00|17.3|15.65|17.3|15.66|17.36|15.71|17.28|15.63|0
1637353200000|2021-11-19 20:20:00|17.28|15.64|17.26|15.62|17.34|15.69|17.25|15.61|0
1637353500000|2021-11-19 20:25:00|17.25|15.61|17.23|15.59|17.31|15.66|17.22|15.58|0
1637353800000|2021-11-19 20:30:00|17.24|15.6|17.22|15.58|17.27|15.63|17.21|15.57|0
1637354100000|2021-11-19 20:35:00|17.23|15.59|17.28|15.63|17.3|15.65|17.19|15.55|0
1637354400000|2021-11-19 20:40:00|17.27|15.62|17.37|15.71|17.37|15.71|17.27|15.62|0
1637354700000|2021-11-19 20:45:00|17.36|15.7|17.29|15.64|17.44|15.78|17.28|15.63|0
1637355000000|2021-11-19 20:50:00|17.32|15.67|17.41|15.75|17.45|15.79|17.3|15.65|0
1637355300000|2021-11-19 20:55:00|17.42|15.76|17.34|15.69|17.45|15.79|17.28|15.64|0
1637355600000|2021-11-19 21:00:00|17.33|15.68|17.36|15.71|17.38|15.73|17.33|15.68|0
1637355900000|2021-11-19 21:05:00|17.35|15.7|17.38|15.72|17.39|15.73|17.27|15.63|0
1637356200000|2021-11-19 21:10:00|17.36|15.71|17.3|15.65|17.37|15.71|17.28|15.63|0
1637568300000|2021-11-22 08:05:00|16.49|14.92|16.47|14.9|16.5|14.93|16.45|14.88|0
1637568600000|2021-11-22 08:10:00|16.46|14.89|16.5|14.92|16.5|14.93|16.46|14.89|0
1637568900000|2021-11-22 08:15:00|16.49|14.91|16.44|14.87|16.5|14.92|16.43|14.86|0
1637569200000|2021-11-22 08:20:00|16.43|14.86|16.38|14.82|16.43|14.86|16.35|14.8|0
1637569500000|2021-11-22 08:25:00|16.37|14.81|16.44|14.88|16.5|14.93|16.37|14.81|0
1637569800000|2021-11-22 08:30:00|16.43|14.87|16.39|14.83|16.45|14.89|16.19|14.65|0
1637570100000|2021-11-22 08:35:00|16.38|14.82|16.4|14.83|16.43|14.87|16.38|14.82|0
1637570400000|2021-11-22 08:40:00|16.41|14.84|16.42|14.86|16.43|14.87|16.4|14.84|0
1637570700000|2021-11-22 08:45:00|16.43|14.85|16.43|14.87|16.44|14.87|16.38|14.82|0
1637571000000|2021-11-22 08:50:00|16.44|14.88|16.46|14.89|16.49|14.92|16.43|14.87|0
1637571300000|2021-11-22 08:55:00|16.45|14.88|16.43|14.86|16.48|14.91|16.43|14.86|0
1637571600000|2021-11-22 09:00:00|16.44|14.87|16.4|14.84|16.47|14.9|16.4|14.84|0
1637571900000|2021-11-22 09:05:00|16.39|14.83|16.4|14.84|16.42|14.85|16.38|14.82|0
1637572200000|2021-11-22 09:10:00|16.41|14.85|16.41|14.84|16.42|14.85|16.37|14.81|0
1637572500000|2021-11-22 09:15:00|16.4|14.83|16.39|14.83|16.4|14.84|16.36|14.8|0
1637572800000|2021-11-22 09:20:00|16.17|14.63|16.15|14.61|16.18|14.64|16.15|14.61|0
1637573100000|2021-11-22 09:25:00|16.14|14.62|16.1|14.57|16.15|14.62|16.09|14.56|0
1637573400000|2021-11-22 09:30:00|16.09|14.56|16.14|14.6|16.15|14.61|16.09|14.56|0
1637573700000|2021-11-22 09:35:00|16.13|14.59|16.18|14.64|16.18|14.64|16.13|14.59|0
1637574000000|2021-11-22 09:40:00|16.19|14.65|16.2|14.66|16.2|14.66|16.18|14.64|0
1637574300000|2021-11-22 09:45:00|16.21|14.65|16.23|14.68|16.24|14.69|16.19|14.65|0
1637574600000|2021-11-22 09:50:00|16.24|14.69|16.18|14.64|16.24|14.69|16.17|14.63|0
1637574900000|2021-11-22 09:55:00|16.17|14.63|16.17|14.63|16.18|14.64|16.14|14.6|0
1637575200000|2021-11-22 10:00:00|16.16|14.62|16.15|14.61|16.17|14.63|16.12|14.59|0
1637575500000|2021-11-22 10:05:00|16.14|14.6|16.09|14.56|16.14|14.6|16.09|14.56|0
1637575800000|2021-11-22 10:10:00|16.08|14.55|16.1|14.57|16.11|14.58|16.06|14.53|0
1637576100000|2021-11-22 10:15:00|16.09|14.56|16.09|14.56|16.12|14.58|16.09|14.56|0
1637576400000|2021-11-22 10:20:00|16.1|14.57|16.1|14.56|16.11|14.57|16.09|14.56|0
1637576700000|2021-11-22 10:25:00|16.09|14.55|16.11|14.58|16.14|14.6|16.08|14.55|0
1637577000000|2021-11-22 10:30:00|16.12|14.57|16.14|14.6|16.14|14.6|16.1|14.57|0
1637577300000|2021-11-22 10:35:00|16.15|14.61|16.13|14.59|16.16|14.62|16.12|14.59|0
1637577600000|2021-11-22 10:40:00|16.14|14.6|16.13|14.59|16.16|14.62|16.12|14.59|0
1637577900000|2021-11-22 10:45:00|16.14|14.6|16.15|14.61|16.15|14.61|16.13|14.59|0
1637578200000|2021-11-22 10:50:00|16.14|14.6|16.15|14.62|16.18|14.64|16.13|14.6|0
1637578500000|2021-11-22 10:55:00|16.14|14.61|16.13|14.6|16.16|14.62|16.13|14.59|0
1637578800000|2021-11-22 11:00:00|16.14|14.61|16.11|14.58|16.14|14.61|16.1|14.56|0
1637579100000|2021-11-22 11:05:00|16.12|14.57|16.07|14.54|16.12|14.59|16.07|14.54|0
1637579400000|2021-11-22 11:10:00|16.08|14.55|16.07|14.54|16.08|14.55|16.06|14.53|0
1637579700000|2021-11-22 11:15:00|16.08|14.52|16.04|14.51|16.08|14.55|16.03|14.5|0
1637580000000|2021-11-22 11:20:00|16.05|14.52|16.03|14.5|16.05|14.52|16.02|14.49|0
1637580300000|2021-11-22 11:25:00|16.02|14.49|16.05|14.52|16.06|14.53|16.01|14.48|0
1637580600000|2021-11-22 11:30:00|16.06|14.53|16.03|14.51|16.08|14.55|16.03|14.51|0
1637580900000|2021-11-22 11:35:00|16.04|14.5|15.95|14.43|16.04|14.5|15.93|14.42|0
1637581200000|2021-11-22 11:40:00|15.94|14.42|16|14.48|16.01|14.49|15.91|14.4|0
1637581500000|2021-11-22 11:45:00|15.99|14.47|15.99|14.47|16|14.48|15.99|14.46|0
1637581800000|2021-11-22 11:50:00|16|14.48|16.15|14.61|16.2|14.66|16|14.48|0
1637582100000|2021-11-22 11:55:00|16.14|14.6|16.19|14.65|16.22|14.68|16.14|14.6|0
1637582400000|2021-11-22 12:00:00|16.2|14.66|16.16|14.62|16.2|14.66|16.1|14.57|0
1637582700000|2021-11-22 12:05:00|16.15|14.63|16.14|14.61|16.16|14.63|16.09|14.56|0
1637583000000|2021-11-22 12:10:00|16.15|14.62|16.2|14.66|16.21|14.66|16.14|14.6|0
1637583300000|2021-11-22 12:15:00|16.19|14.65|16.23|14.69|16.24|14.7|16.15|14.61|0
1637583600000|2021-11-22 12:20:00|16.24|14.7|16.22|14.67|16.29|14.74|16.19|14.65|0
1637583900000|2021-11-22 12:25:00|16.21|14.66|16.22|14.67|16.23|14.68|16.19|14.65|0
1637584200000|2021-11-22 12:30:00|16.23|14.68|16.17|14.63|16.23|14.68|16.13|14.6|0
1637584500000|2021-11-22 12:35:00|16.16|14.62|16.15|14.61|16.18|14.64|16.14|14.6|0
1637584800000|2021-11-22 12:40:00|16.14|14.6|16.16|14.62|16.17|14.63|16.14|14.6|0
1637585100000|2021-11-22 12:45:00|16.15|14.61|16.13|14.59|16.16|14.62|16.12|14.58|0
1637585400000|2021-11-22 12:50:00|16.12|14.58|16.15|14.62|16.16|14.62|16.12|14.58|0
1637585700000|2021-11-22 12:55:00|16.16|14.61|16.18|14.64|16.23|14.68|16.15|14.61|0
1637586000000|2021-11-22 13:00:00|16.2|14.66|16.19|14.65|16.23|14.68|16.18|14.64|0
1637586300000|2021-11-22 13:05:00|16.18|14.64|16.26|14.71|16.27|14.72|16.17|14.63|0
1637586600000|2021-11-22 13:10:00|16.25|14.7|16.31|14.75|16.31|14.75|16.22|14.68|0
1637586900000|2021-11-22 13:15:00|16.3|14.76|16.34|14.79|16.36|14.8|16.29|14.74|0
1637587200000|2021-11-22 13:20:00|16.35|14.8|16.3|14.74|16.36|14.8|16.3|14.74|0
1637587500000|2021-11-22 13:25:00|16.29|14.75|16.26|14.71|16.3|14.75|16.26|14.71|0
1637587800000|2021-11-22 13:30:00|16.27|14.72|16.16|14.62|16.27|14.72|16.15|14.62|0
1637588100000|2021-11-22 13:35:00|16.17|14.63|16.17|14.63|16.2|14.66|16.16|14.62|0
1637588400000|2021-11-22 13:40:00|16.18|14.64|16.18|14.64|16.22|14.67|16.15|14.61|0
1637588700000|2021-11-22 13:45:00|16.17|14.63|16.17|14.63|16.18|14.64|16.15|14.61|0
1637589000000|2021-11-22 13:50:00|16.18|14.64|16.13|14.59|16.19|14.65|16.12|14.59|0
1637589300000|2021-11-22 13:55:00|16.12|14.58|16.07|14.54|16.12|14.58|16.03|14.5|0
1637589600000|2021-11-22 14:00:00|16.06|14.53|15.89|14.38|16.08|14.55|15.85|14.34|0
1637589900000|2021-11-22 14:05:00|15.9|14.39|15.93|14.42|15.98|14.46|15.9|14.38|0
1637590200000|2021-11-22 14:10:00|15.94|14.41|15.96|14.44|15.96|14.44|15.89|14.38|0
1637590500000|2021-11-22 14:15:00|15.97|14.45|15.99|14.46|16.02|14.5|15.94|14.42|0
1637590800000|2021-11-22 14:20:00|16|14.48|16.08|14.55|16.08|14.55|16|14.47|0
1637591100000|2021-11-22 14:25:00|16.07|14.54|15.97|14.45|16.08|14.55|15.95|14.43|0
1637591400000|2021-11-22 14:30:00|15.94|14.42|15.73|14.23|16.24|14.7|15.73|14.23|0
1637591700000|2021-11-22 14:35:00|15.72|14.22|15.85|14.34|15.89|14.38|15.56|14.08|0
1637592000000|2021-11-22 14:40:00|15.83|14.32|15.76|14.26|15.95|14.43|15.76|14.26|0
1637592300000|2021-11-22 14:45:00|15.74|14.24|15.51|14.03|15.85|14.34|15.51|14.03|0
1637592600000|2021-11-22 14:50:00|15.49|14.02|15.45|13.98|15.56|14.07|15.41|13.94|0
1637592900000|2021-11-22 14:55:00|15.43|13.96|15.8|14.29|15.89|14.38|15.36|13.9|0
1637593200000|2021-11-22 15:00:00|15.76|14.26|15.65|14.16|15.76|14.26|15.55|14.07|0
1637593500000|2021-11-22 15:05:00|15.63|14.14|15.62|14.13|15.73|14.23|15.62|14.13|0
1637593800000|2021-11-22 15:10:00|15.61|14.12|15.59|14.11|15.64|14.15|15.56|14.08|0
1637594100000|2021-11-22 15:15:00|15.57|14.09|15.59|14.1|15.59|14.11|15.5|14.03|0
1637594400000|2021-11-22 15:20:00|15.58|14.08|15.52|14.04|15.6|14.11|15.52|14.04|0
1637594700000|2021-11-22 15:25:00|15.53|14.05|15.6|14.12|15.64|14.15|15.53|14.05|0
1637595000000|2021-11-22 15:30:00|15.59|14.11|15.54|14.06|15.59|14.11|15.51|14.04|0
1637595300000|2021-11-22 15:35:00|15.53|14.05|15.58|14.09|15.59|14.11|15.53|14.05|0
1637595600000|2021-11-22 15:40:00|15.59|14.1|15.61|14.12|15.61|14.12|15.57|14.08|0
1637595900000|2021-11-22 15:45:00|15.62|14.13|15.67|14.18|15.69|14.19|15.61|14.12|0
1637596200000|2021-11-22 15:50:00|15.66|14.17|15.69|14.19|15.7|14.2|15.62|14.13|0
1637596500000|2021-11-22 15:55:00|15.68|14.18|15.74|14.24|15.79|14.29|15.66|14.17|0
1637596800000|2021-11-22 16:00:00|15.73|14.23|15.85|14.34|15.86|14.35|15.71|14.22|0
1637597100000|2021-11-22 16:05:00|15.86|14.35|15.93|14.41|15.96|14.44|15.82|14.31|0
1637597400000|2021-11-22 16:10:00|15.92|14.42|15.89|14.37|15.96|14.44|15.87|14.36|0
1637597700000|2021-11-22 16:15:00|15.9|14.38|15.92|14.41|15.93|14.42|15.88|14.37|0
1637598000000|2021-11-22 16:20:00|15.91|14.4|15.9|14.39|15.98|14.45|15.86|14.35|0
1637598300000|2021-11-22 16:25:00|15.91|14.4|15.85|14.34|16.01|14.49|15.84|14.33|0
1637598600000|2021-11-22 16:30:00|15.84|14.33|15.79|14.29|15.89|14.37|15.76|14.26|0
1637598900000|2021-11-22 16:35:00|15.8|14.3|15.83|14.32|15.86|14.35|15.75|14.25|0
1637599200000|2021-11-22 16:40:00|15.84|14.33|15.97|14.45|15.98|14.46|15.82|14.31|0
1637599500000|2021-11-22 16:45:00|15.96|14.44|16.17|14.63|16.18|14.64|15.93|14.41|0
1637599800000|2021-11-22 16:50:00|16.15|14.62|17.06|15.44|17.07|15.45|15.76|14.26|0
1637600100000|2021-11-22 16:55:00|17.09|15.46|17.31|15.66|17.48|15.82|16.83|15.23|0
1637600400000|2021-11-22 17:00:00|17.33|15.68|17.24|15.6|17.47|15.81|17.11|15.48|0
1637600700000|2021-11-22 17:05:00|17.23|15.59|17.25|15.6|17.34|15.68|17.13|15.5|0
1637601000000|2021-11-22 17:10:00|17.26|15.61|17.27|15.63|17.3|15.66|17.13|15.5|0
1637601300000|2021-11-22 17:15:00|17.28|15.64|17.3|15.65|17.37|15.72|17.09|15.46|0
1637601600000|2021-11-22 17:20:00|17.28|15.64|17.46|15.79|17.48|15.81|17.25|15.61|0
1637601900000|2021-11-22 17:25:00|17.45|15.76|17.23|15.59|17.45|15.79|17.18|15.54|0
1637602200000|2021-11-22 17:30:00|17.24|15.6|17.14|15.51|17.27|15.63|17.12|15.49|0
1637602500000|2021-11-22 17:35:00|17.15|15.52|17.05|15.42|17.21|15.57|17.02|15.4|0
1637602800000|2021-11-22 17:40:00|17.03|15.41|16.79|15.19|17.47|15.8|16.79|15.19|0
1637603100000|2021-11-22 17:45:00|16.8|15.2|16.44|14.87|16.96|15.34|16.4|14.84|0
1637603400000|2021-11-22 17:50:00|16.43|14.86|16.6|15.02|16.63|15.05|16.42|14.85|0
1637603700000|2021-11-22 17:55:00|16.59|15.01|16.56|14.99|16.64|15.06|16.47|14.9|0
1637604000000|2021-11-22 18:00:00|16.57|15|16.65|15.06|16.7|15.11|16.56|14.99|0
1637604300000|2021-11-22 18:05:00|16.66|15.07|16.66|15.07|16.66|15.08|16.56|14.99|0
1637604600000|2021-11-22 18:10:00|16.65|15.06|16.59|15.01|16.65|15.07|16.56|14.98|0
1637604900000|2021-11-22 18:15:00|16.57|14.99|16.47|14.9|16.58|15|16.45|14.88|0
1637605200000|2021-11-22 18:20:00|16.48|14.91|16.42|14.85|16.49|14.92|16.4|14.84|0
1637605500000|2021-11-22 18:25:00|16.41|14.84|16.45|14.89|16.5|14.93|16.4|14.84|0
1637605800000|2021-11-22 18:30:00|16.44|14.88|16.45|14.89|16.46|14.89|16.38|14.82|0
1637606100000|2021-11-22 18:35:00|16.46|14.88|16.48|14.91|16.49|14.92|16.38|14.82|0
1637606400000|2021-11-22 18:40:00|16.49|14.92|16.45|14.88|16.56|14.99|16.44|14.87|0
1637606700000|2021-11-22 18:45:00|16.46|14.89|16.51|14.94|16.51|14.94|16.43|14.87|0
1637607000000|2021-11-22 18:50:00|16.52|14.95|16.51|14.94|16.53|14.96|16.46|14.89|0
1637607300000|2021-11-22 18:55:00|16.5|14.93|16.55|14.97|16.57|14.99|16.46|14.89|0
1637607600000|2021-11-22 19:00:00|16.53|14.96|16.34|14.79|16.59|15.01|16.33|14.78|0
1637607900000|2021-11-22 19:05:00|16.35|14.78|16.42|14.86|16.44|14.88|16.33|14.78|0
1637608200000|2021-11-22 19:10:00|16.44|14.85|16.39|14.83|16.48|14.91|16.39|14.83|0
1637608500000|2021-11-22 19:15:00|16.4|14.84|16.42|14.86|16.44|14.88|16.36|14.8|0
1637608800000|2021-11-22 19:20:00|16.41|14.85|16.41|14.85|16.48|14.91|16.38|14.82|0
1637609100000|2021-11-22 19:25:00|16.43|14.87|16.42|14.86|16.5|14.92|16.41|14.85|0
1637609400000|2021-11-22 19:30:00|16.41|14.85|16.38|14.82|16.44|14.87|16.31|14.75|0
1637609700000|2021-11-22 19:35:00|16.39|14.83|16.29|14.74|16.39|14.83|16.28|14.73|0
1637610000000|2021-11-22 19:40:00|16.3|14.75|16.29|14.74|16.33|14.78|16.26|14.71|0
1637610300000|2021-11-22 19:45:00|16.28|14.73|16.22|14.68|16.31|14.76|16.18|14.64|0
1637610600000|2021-11-22 19:50:00|16.21|14.67|16.35|14.79|16.36|14.8|16.12|14.58|0
1637610900000|2021-11-22 19:55:00|16.36|14.8|16.05|14.53|16.36|14.8|16.02|14.49|0
1637611200000|2021-11-22 20:00:00|16.06|14.52|15.94|14.43|16.11|14.57|15.91|14.39|0
1637611500000|2021-11-22 20:05:00|15.95|14.42|15.92|14.4|15.98|14.46|15.91|14.39|0
1637611800000|2021-11-22 20:10:00|15.91|14.39|15.98|14.46|15.99|14.46|15.83|14.32|0
1637612100000|2021-11-22 20:15:00|16|14.47|16.07|14.54|16.08|14.55|15.97|14.45|0
1637612400000|2021-11-22 20:20:00|16.06|14.53|16.08|14.55|16.11|14.58|16.01|14.49|0
1637612700000|2021-11-22 20:25:00|16.07|14.54|16.21|14.67|16.21|14.67|16.06|14.53|0
1637613000000|2021-11-22 20:30:00|16.22|14.68|16.23|14.68|16.27|14.72|16.2|14.66|0
1637613300000|2021-11-22 20:35:00|16.25|14.7|16.36|14.8|16.36|14.8|16.18|14.64|0
1637613600000|2021-11-22 20:40:00|16.34|14.78|16.66|15.07|16.66|15.08|16.32|14.77|0
1637613900000|2021-11-22 20:45:00|16.65|15.08|16.97|15.35|16.98|15.36|16.03|14.5|0
1637614200000|2021-11-22 20:50:00|17.01|15.39|17.63|15.95|17.63|15.95|16.76|15.16|0
1637614500000|2021-11-22 20:55:00|17.61|15.93|18.1|16.38|18.27|16.53|17.59|15.91|0
1637614800000|2021-11-22 21:00:00|18.06|16.34|18|16.28|18.39|16.64|17.89|16.19|0
1637615100000|2021-11-22 21:05:00|17.99|16.27|17.85|16.15|18|16.28|17.82|16.12|0
1637615400000|2021-11-22 21:10:00|17.84|16.14|17.48|15.82|17.85|16.15|17.47|15.81|0
1637615700000|2021-11-22 21:15:00|17.56|15.89|17.56|15.89|17.61|15.93|17.55|15.88|0
1637616000000|2021-11-22 21:20:00|17.55|15.88|17.52|15.85|17.57|15.9|17.49|15.82|0
1637616300000|2021-11-22 21:25:00|17.51|15.84|17.6|15.92|17.6|15.92|17.49|15.82|0
1637616600000|2021-11-22 21:30:00|17.61|15.93|17.64|15.96|17.66|15.97|17.55|15.88|0
1637616900000|2021-11-22 21:35:00|17.65|15.97|17.65|15.97|17.71|16.03|17.63|15.95|0
1637617200000|2021-11-22 21:40:00|17.66|15.98|17.59|15.92|17.66|15.98|17.58|15.91|0
1637617500000|2021-11-22 21:45:00|17.58|15.91|17.59|15.92|17.62|15.94|17.57|15.9|0
1637617800000|2021-11-22 21:50:00|17.58|15.91|17.51|15.84|17.6|15.92|17.51|15.84|0
1637618100000|2021-11-22 21:55:00|17.5|15.83|17.45|15.78|17.5|15.83|17.44|15.78|0
1637618400000|2021-11-22 22:00:00|17.44|15.79|17.44|15.78|17.46|15.8|17.43|15.77|0
1637618700000|2021-11-22 22:05:00|17.43|15.77|17.45|15.79|17.45|15.79|17.43|15.77|0
1637619000000|2021-11-22 22:10:00||15.78||15.78||15.78||15.78|0
1637619300000|2021-11-22 22:15:00|17.44|15.79|17.45|15.79|17.45|15.79|17.44|15.79|0
1637619900000|2021-11-22 22:25:00|17.46|15.78|17.46|15.79|17.46|15.79|17.46|15.78|0
1637620200000|2021-11-22 22:30:00|17.45|15.8|17.46|15.8|17.46|15.8|17.45|15.8|0
1637620500000|2021-11-22 22:35:00|17.45|15.79|17.45|15.79|17.45|15.8|17.45|15.79|0
1637620800000|2021-11-22 22:40:00|17.46||17.45||17.46||17.45||0
1637621100000|2021-11-22 22:45:00|17.46|15.8|17.45|15.79|17.46|15.8|17.45|15.79|0
1637621400000|2021-11-22 22:50:00|17.44|15.78|17.45|15.79|17.45|15.79|17.44|15.78|0
1637621700000|2021-11-22 22:55:00|17.44|15.78|17.44|15.78|17.45|15.79|17.43|15.77|0
1637622000000|2021-11-22 23:00:00|17.39|15.73|17.31|15.66|17.39|15.73|17.29|15.64|0
1637622300000|2021-11-22 23:05:00|17.3|15.65|17.31|15.66|17.36|15.71|17.28|15.64|0
1637622600000|2021-11-22 23:10:00|17.3|15.65|17.32|15.67|17.32|15.67|17.28|15.64|0
1637622900000|2021-11-22 23:15:00|17.31|15.66|17.32|15.67|17.33|15.68|17.28|15.64|0
1637623200000|2021-11-22 23:20:00|17.31|15.66|17.34|15.69|17.36|15.71|17.31|15.66|0
1637623500000|2021-11-22 23:25:00|17.35|15.7|17.33|15.68|17.36|15.71|17.32|15.67|0
1637623800000|2021-11-22 23:30:00|17.32|15.67|17.37|15.71|17.39|15.73|17.32|15.67|0
1637624100000|2021-11-22 23:35:00|17.38|15.72|17.34|15.69|17.38|15.72|17.34|15.68|0
1637624400000|2021-11-22 23:40:00|17.35|15.7|17.39|15.74|17.39|15.74|17.33|15.68|0
1637624700000|2021-11-22 23:45:00|17.38|15.73|17.4|15.74|17.42|15.76|17.37|15.72|0
1637625000000|2021-11-22 23:50:00|17.39|15.73|17.37|15.72|17.39|15.73|17.36|15.71|0
1637625300000|2021-11-22 23:55:00|17.36|15.71|17.37|15.71|17.38|15.72|17.35|15.7|0
1637625600000|2021-11-23 00:00:00|17.36|15.73|17.41|15.75|17.47|15.8|17.36|15.73|0
1637625900000|2021-11-23 00:05:00|17.42|15.76|17.42|15.76|17.48|15.81|17.41|15.75|0
1637626200000|2021-11-23 00:10:00|17.41|15.75|17.39|15.74|17.43|15.77|17.38|15.72|0
1637626500000|2021-11-23 00:15:00|17.4|15.75|17.31|15.66|17.4|15.75|17.3|15.65|0
1637626800000|2021-11-23 00:20:00|17.3|15.67|17.3|15.65|17.33|15.68|17.28|15.64|0
1637627100000|2021-11-23 00:25:00|17.29|15.64|17.21|15.57|17.3|15.65|17.21|15.57|0
1637627400000|2021-11-23 00:30:00|17.22|15.58|17.27|15.63|17.3|15.65|17.21|15.57|0
1637627700000|2021-11-23 00:35:00|17.26|15.62|17.3|15.65|17.31|15.66|17.25|15.61|0
1637628000000|2021-11-23 00:40:00|17.29|15.64|17.26|15.62|17.29|15.64|17.25|15.61|0
1637628300000|2021-11-23 00:45:00|17.25|15.61|17.3|15.65|17.31|15.66|17.25|15.61|0
1637628600000|2021-11-23 00:50:00|17.29|15.64|17.34|15.68|17.34|15.69|17.29|15.64|0
1637628900000|2021-11-23 00:55:00|17.33|15.67|17.31|15.67|17.33|15.68|17.3|15.66|0
1637629200000|2021-11-23 01:00:00|17.3|15.66|17.32|15.67|17.32|15.67|17.27|15.62|0
1637629500000|2021-11-23 01:05:00|17.31|15.66|17.33|15.68|17.35|15.7|17.29|15.65|0
1637629800000|2021-11-23 01:10:00|17.34|15.69|17.43|15.77|17.43|15.77|17.33|15.68|0
1637630100000|2021-11-23 01:15:00|17.44|15.78|17.46|15.79|17.51|15.84|17.44|15.78|0
1637630400000|2021-11-23 01:20:00|17.45|15.8|17.47|15.81|17.5|15.83|17.45|15.78|0
1637630700000|2021-11-23 01:25:00|17.48|15.82|17.46|15.8|17.48|15.82|17.43|15.77|0
1637631000000|2021-11-23 01:30:00|17.45|15.79|17.38|15.72|17.47|15.81|17.36|15.71|0
1637631300000|2021-11-23 01:35:00|17.39|15.73|17.35|15.7|17.4|15.75|17.34|15.69|0
1637631600000|2021-11-23 01:40:00|17.34|15.69|17.39|15.73|17.41|15.75|17.34|15.69|0
1637631900000|2021-11-23 01:45:00|17.4|15.74|17.49|15.82|17.54|15.87|17.4|15.74|0
1637632200000|2021-11-23 01:50:00|17.48|15.81|17.51|15.84|17.51|15.84|17.43|15.77|0
1637632500000|2021-11-23 01:55:00|17.52|15.85|17.48|15.81|17.54|15.87|17.47|15.8|0
1637632800000|2021-11-23 02:00:00|17.47|15.8|17.52|15.85|17.52|15.85|17.46|15.79|0
1637633100000|2021-11-23 02:05:00|17.56|15.89|17.55|15.88|17.59|15.92|17.51|15.85|0
1637633400000|2021-11-23 02:10:00|17.56|15.89|17.52|15.85|17.57|15.9|17.48|15.82|0
1637633700000|2021-11-23 02:15:00|17.51|15.84|17.53|15.86|17.53|15.86|17.47|15.81|0
1637634000000|2021-11-23 02:20:00|17.52|15.85|17.63|15.95|17.63|15.95|17.5|15.83|0
1637634300000|2021-11-23 02:25:00|17.64|15.96|17.7|16.01|17.74|16.05|17.62|15.94|0
1637634600000|2021-11-23 02:30:00|17.75|16.06|17.83|16.13|17.87|16.16|17.73|16.04|0
1637634900000|2021-11-23 02:35:00|17.82|16.12|17.74|16.05|17.84|16.14|17.73|16.05|0
1637635200000|2021-11-23 02:40:00|17.73|16.04|17.73|16.04|17.77|16.08|17.72|16.03|0
1637635500000|2021-11-23 02:45:00|17.72|16.03|17.76|16.07|17.78|16.09|17.72|16.03|0
1637635800000|2021-11-23 02:50:00|17.75|16.06|17.68|16|17.76|16.07|17.67|15.99|0
1637636100000|2021-11-23 02:55:00|17.67|15.99|17.59|15.91|17.67|15.99|17.57|15.9|0
1637636400000|2021-11-23 03:00:00|17.57|15.9|17.52|15.85|17.6|15.92|17.49|15.82|0
1637636700000|2021-11-23 03:05:00|17.51|15.84|17.57|15.89|17.6|15.92|17.51|15.84|0
1637637000000|2021-11-23 03:10:00|17.58|15.9|17.56|15.89|17.59|15.91|17.56|15.88|0
1637637300000|2021-11-23 03:15:00|17.55|15.88|17.56|15.89|17.57|15.9|17.51|15.85|0
1637637600000|2021-11-23 03:20:00|17.57|15.9|17.52|15.85|17.57|15.9|17.52|15.85|0
1637637900000|2021-11-23 03:25:00|17.53|15.86|17.51|15.84|17.53|15.86|17.47|15.81|0
1637638200000|2021-11-23 03:30:00|17.52|15.85|17.52|15.85|17.55|15.88|17.52|15.85|0
1637638500000|2021-11-23 03:35:00|17.53|15.86|17.56|15.89|17.56|15.89|17.52|15.85|0
1637638800000|2021-11-23 03:40:00|17.55|15.88|17.57|15.89|17.59|15.91|17.55|15.88|0
1637639100000|2021-11-23 03:45:00|17.56|15.88|17.6|15.92|17.64|15.96|17.56|15.88|0
1637639400000|2021-11-23 03:50:00|17.61|15.93|17.56|15.89|17.62|15.94|17.56|15.89|0
1637639700000|2021-11-23 03:55:00|17.57|15.9|17.57|15.9|17.58|15.91|17.54|15.87|0
1637640000000|2021-11-23 04:00:00|17.55|15.88|17.5|15.84|17.56|15.89|17.48|15.82|0
1637640300000|2021-11-23 04:05:00|17.49|15.83|17.54|15.87|17.54|15.87|17.47|15.81|0
1637640600000|2021-11-23 04:10:00|17.53|15.86|17.54|15.87|17.55|15.88|17.52|15.85|0
1637640900000|2021-11-23 04:15:00|17.53|15.86|17.55|15.88|17.56|15.89|17.51|15.84|0
1637641200000|2021-11-23 04:20:00|17.54|15.87|17.54|15.87|17.55|15.88|17.53|15.86|0
1637641500000|2021-11-23 04:25:00|17.53|15.86|17.54|15.87|17.55|15.87|17.52|15.85|0
1637641800000|2021-11-23 04:30:00|17.55|15.86|17.53|15.86|17.55|15.88|17.53|15.86|0
1637642100000|2021-11-23 04:35:00|17.54|15.87|17.51|15.84|17.54|15.87|17.5|15.83|0
1637642400000|2021-11-23 04:40:00|17.52|15.85|17.55|15.88|17.56|15.89|17.51|15.84|0
1637642700000|2021-11-23 04:45:00|17.54|15.87|17.52|15.85|17.54|15.87|17.51|15.84|0
1637643000000|2021-11-23 04:50:00|17.51|15.84|17.47|15.81|17.52|15.85|17.46|15.8|0
1637643300000|2021-11-23 04:55:00|17.46|15.8|17.44|15.78|17.46|15.8|17.41|15.75|0
1637643600000|2021-11-23 05:00:00|17.43|15.77|17.5|15.83|17.5|15.83|17.4|15.74|0
1637643900000|2021-11-23 05:05:00|17.51|15.84|17.48|15.82|17.51|15.84|17.48|15.81|0
1637644200000|2021-11-23 05:10:00|17.49|15.83|17.54|15.87|17.54|15.87|17.49|15.83|0
1637644500000|2021-11-23 05:15:00|17.55|15.88|17.57|15.9|17.57|15.9|17.54|15.87|0
1637644800000|2021-11-23 05:20:00|17.58|15.91|17.59|15.91|17.61|15.93|17.57|15.9|0
1637645100000|2021-11-23 05:25:00|17.58|15.92|17.63|15.95|17.64|15.96|17.58|15.91|0
1637645400000|2021-11-23 05:30:00|17.65|15.97|17.66|15.98|17.69|16|17.65|15.97|0
1637645700000|2021-11-23 05:35:00|17.65|15.97|17.69|16|17.73|16.04|17.65|15.97|0
1637646000000|2021-11-23 05:40:00|17.68|15.99|17.87|16.16|17.87|16.16|17.67|15.98|0
1637646300000|2021-11-23 05:45:00|17.89|16.18|17.82|16.13|17.89|16.18|17.8|16.11|0
1637646600000|2021-11-23 05:50:00|17.83|16.14|17.84|16.14|17.87|16.17|17.82|16.13|0
1637646900000|2021-11-23 05:55:00|17.83|16.13|17.76|16.07|17.84|16.14|17.76|16.07|0
1637647200000|2021-11-23 06:00:00|17.77|16.08|17.7|16.01|17.78|16.09|17.68|16|0
1637647500000|2021-11-23 06:05:00|17.69|16|17.68|15.99|17.69|16|17.64|15.96|0
1637647800000|2021-11-23 06:10:00|17.67|16|17.69|16|17.71|16.02|17.67|15.99|0
1637648100000|2021-11-23 06:15:00|17.7|16.01|17.75|16.06|17.75|16.06|17.69|16|0
1637648400000|2021-11-23 06:20:00|17.74|16.05|17.86|16.15|17.86|16.15|17.73|16.04|0
1637648700000|2021-11-23 06:25:00|17.85|16.14|17.89|16.19|17.9|16.2|17.79|16.1|0
1637649000000|2021-11-23 06:30:00|17.87|16.17|17.73|16.04|17.91|16.21|17.72|16.03|0
1637649300000|2021-11-23 06:35:00|17.74|16.05|17.77|16.08|17.83|16.13|17.74|16.05|0
1637649600000|2021-11-23 06:40:00|17.76|16.07|17.69|16|17.76|16.07|17.68|16|0
1637649900000|2021-11-23 06:45:00|17.68|15.99|17.71|16.02|17.72|16.03|17.65|15.97|0
1637650200000|2021-11-23 06:50:00|17.72|16.03|17.74|16.05|17.76|16.07|17.71|16.02|0
1637650500000|2021-11-23 06:55:00|17.75|16.06|17.7|16.02|17.77|16.08|17.68|16|0
1637650800000|2021-11-23 07:00:00|17.71|16.03|17.72|16.04|17.8|16.1|17.67|15.99|0
1637651100000|2021-11-23 07:05:00|17.74|16.05|18.07|16.35|18.09|16.36|17.74|16.05|0
1637651400000|2021-11-23 07:10:00|18.08|16.36|18.18|16.45|18.19|16.46|18.03|16.31|0
1637651700000|2021-11-23 07:15:00|18.19|16.46|18.13|16.4|18.19|16.46|18.07|16.35|0
1637652000000|2021-11-23 07:20:00|18.14|16.41|18|16.29|18.17|16.44|17.94|16.23|0
1637652300000|2021-11-23 07:25:00|18.02|16.31|18.03|16.31|18.08|16.36|17.97|16.26|0
1637652600000|2021-11-23 07:30:00|18.02|16.3|18.06|16.34|18.08|16.36|18.01|16.29|0
1637652900000|2021-11-23 07:35:00|18.07|16.35|18.16|16.43|18.28|16.54|18.04|16.32|0
1637653200000|2021-11-23 07:40:00|18.17|16.44|17.98|16.26|18.19|16.46|17.94|16.23|0
1637653500000|2021-11-23 07:45:00|17.99|16.27|18.02|16.3|18.05|16.33|17.97|16.25|0
1637653800000|2021-11-23 07:50:00|18.03|16.31|17.81|16.11|18.03|16.31|17.79|16.1|0
1637654100000|2021-11-23 07:55:00|17.79|16.1|17.86|16.16|17.88|16.18|17.56|15.89|0
1637654400000|2021-11-23 08:00:00|17.87|16.17|17.91|16.2|17.92|16.21|17.76|16.07|0
1637654700000|2021-11-23 08:05:00|17.94|16.21|18.17|16.44|18.17|16.44|17.92|16.21|0
1637655000000|2021-11-23 08:10:00|18.18|16.45|18.23|16.49|18.29|16.55|18.04|16.32|0
1637655300000|2021-11-23 08:15:00|18.21|16.47|18.25|16.51|18.28|16.54|18.1|16.37|0
1637655600000|2021-11-23 08:20:00|18.24|16.5|18.31|16.57|18.38|16.63|18.19|16.45|0
1637655900000|2021-11-23 08:25:00|18.33|16.58|18.5|16.74|18.53|16.76|18.3|16.56|0
1637656200000|2021-11-23 08:30:00|18.53|16.76|18.6|16.83|18.68|16.9|18.06|16.34|0
1637656500000|2021-11-23 08:35:00|18.59|16.82|18.5|16.74|18.61|16.83|18.41|16.66|0
1637656800000|2021-11-23 08:40:00|18.51|16.75|18.49|16.73|18.63|16.85|18.49|16.73|0
1637657100000|2021-11-23 08:45:00|18.51|16.75|18.64|16.87|18.68|16.9|18.44|16.68|0
1637657400000|2021-11-23 08:50:00|18.63|16.86|18.4|16.65|18.75|16.97|18.22|16.49|0
1637657700000|2021-11-23 08:55:00|18.39|16.64|18.33|16.58|18.49|16.73|18.32|16.58|0
1637658000000|2021-11-23 09:00:00|18.29|16.55|18.4|16.65|18.41|16.65|18.23|16.49|0
1637658300000|2021-11-23 09:05:00|18.41|16.66|18.45|16.69|18.47|16.71|18.37|16.62|0
1637658600000|2021-11-23 09:10:00|18.44|16.71|18.4|16.65|18.51|16.75|18.4|16.65|0
1637658900000|2021-11-23 09:15:00|18.41|16.66|18.25|16.51|18.46|16.7|18.21|16.48|0
1637659200000|2021-11-23 09:20:00|18.24|16.5|18.12|16.39|18.28|16.54|18.12|16.39|0
1637659500000|2021-11-23 09:25:00|18.13|16.4|18.26|16.52|18.27|16.53|18.13|16.4|0
1637659800000|2021-11-23 09:30:00|18.25|16.51|18.26|16.52|18.31|16.57|18.19|16.46|0
1637660100000|2021-11-23 09:35:00|18.25|16.51|18.12|16.4|18.27|16.53|18.06|16.34|0
1637660400000|2021-11-23 09:40:00|18.14|16.41|18.11|16.39|18.14|16.41|18.05|16.33|0
1637660700000|2021-11-23 09:45:00|18.12|16.4|18.01|16.29|18.12|16.4|17.87|16.17|0
1637661000000|2021-11-23 09:50:00|17.99|16.28|18.05|16.33|18.06|16.34|17.94|16.23|0
1637661300000|2021-11-23 09:55:00|18.04|16.32|17.43|15.77|18.05|16.33|17.43|15.77|0
1637661600000|2021-11-23 10:00:00|17.42|15.76|17.4|15.75|17.43|15.76|17.36|15.71|0
1637661900000|2021-11-23 10:05:00|17.39|15.74|17.4|15.74|17.42|15.76|17.36|15.71|0
1637662200000|2021-11-23 10:10:00|17.39|15.72|17.32|15.67|17.4|15.73|17.3|15.65|0
1637662500000|2021-11-23 10:15:00|17.31|15.66|17.29|15.64|17.32|15.67|17.24|15.6|0
1637662800000|2021-11-23 10:20:00|17.28|15.63|17.32|15.67|17.32|15.67|17.28|15.63|0
1637663100000|2021-11-23 10:25:00|17.31|15.66|17.35|15.7|17.36|15.7|17.29|15.65|0
1637663400000|2021-11-23 10:30:00|17.34|15.69|17.39|15.73|17.41|15.75|17.33|15.68|0
1637663700000|2021-11-23 10:35:00|17.38|15.72|17.35|15.7|17.39|15.73|17.31|15.66|0
1637664000000|2021-11-23 10:40:00|17.34|15.69|17.29|15.64|17.34|15.69|17.24|15.59|0
1637664300000|2021-11-23 10:45:00|17.27|15.63|17.4|15.74|17.4|15.74|17.27|15.63|0
1637664600000|2021-11-23 10:50:00|17.39|15.73|17.32|15.67|17.4|15.74|17.3|15.65|0
1637664900000|2021-11-23 10:55:00|17.33|15.68|17.43|15.77|17.43|15.77|17.29|15.64|0
1637665200000|2021-11-23 11:00:00|17.4|15.74|17.49|15.82|17.53|15.86|17.36|15.71|0
1637665500000|2021-11-23 11:05:00|17.48|15.85|17.56|15.88|17.56|15.88|17.43|15.77|0
1637665800000|2021-11-23 11:10:00|17.57|15.89|17.62|15.95|17.67|15.99|17.57|15.89|0
1637666100000|2021-11-23 11:15:00|17.59|15.92|17.57|15.9|17.71|16.03|17.56|15.89|0
1637666400000|2021-11-23 11:20:00|17.56|15.89|17.55|15.88|17.57|15.9|17.45|15.79|0
1637666700000|2021-11-23 11:25:00|17.54|15.87|17.47|15.81|17.57|15.9|17.43|15.77|0
1637667000000|2021-11-23 11:30:00|17.46|15.8|17.57|15.9|17.9|16.19|17.42|15.76|0
1637667300000|2021-11-23 11:35:00|17.58|15.91|17.51|15.85|17.59|15.92|17.51|15.85|0
1637667600000|2021-11-23 11:40:00|17.52|15.84|17.51|15.84|17.54|15.87|17.48|15.82|0
1637667900000|2021-11-23 11:45:00|17.5|15.83|17.44|15.78|17.5|15.83|17.4|15.74|0
1637668200000|2021-11-23 11:50:00|17.43|15.77|17.34|15.69|17.43|15.77|17.33|15.68|0
1637668500000|2021-11-23 11:55:00|17.35|15.7|17.41|15.75|17.42|15.76|17.29|15.64|0
1637668800000|2021-11-23 12:00:00|17.39|15.74|17.39|15.73|17.4|15.74|17.36|15.71|0
1637669100000|2021-11-23 12:05:00|17.41|15.75|17.28|15.63|17.41|15.75|17.23|15.59|0
1637669400000|2021-11-23 12:10:00|17.3|15.65|17.37|15.72|17.4|15.74|17.3|15.65|0
1637669700000|2021-11-23 12:15:00|17.38|15.71|17.46|15.8|17.46|15.8|17.38|15.71|0
1637670000000|2021-11-23 12:20:00|17.47|15.81|17.36|15.71|17.47|15.81|17.3|15.66|0
1637670300000|2021-11-23 12:25:00|17.35|15.7|17.45|15.79|17.45|15.79|17.33|15.68|0
1637670600000|2021-11-23 12:30:00|17.46|15.8|17.46|15.8|17.56|15.89|17.45|15.79|0
1637670900000|2021-11-23 12:35:00|17.47|15.81|17.42|15.76|17.47|15.81|17.38|15.72|0
1637671200000|2021-11-23 12:40:00|17.41|15.75|17.4|15.74|17.43|15.77|17.37|15.71|0
1637671500000|2021-11-23 12:45:00|17.39|15.73|17.49|15.83|17.5|15.83|17.38|15.72|0
1637671800000|2021-11-23 12:50:00|17.5|15.84|17.44|15.78|17.52|15.86|17.42|15.76|0
1637672100000|2021-11-23 12:55:00|17.46|15.8|17.44|15.78|17.47|15.81|17.41|15.75|0
1637672400000|2021-11-23 13:00:00|17.45|15.79|17.33|15.68|17.48|15.82|17.33|15.68|0
1637672700000|2021-11-23 13:05:00|17.34|15.69|17.41|15.75|17.42|15.76|17.3|15.65|0
1637673000000|2021-11-23 13:10:00|17.43|15.77|17.51|15.84|17.53|15.86|17.39|15.73|0
1637673300000|2021-11-23 13:15:00|17.49|15.83|17.45|15.79|17.51|15.84|17.44|15.78|0
1637673600000|2021-11-23 13:20:00|17.46|15.8|17.48|15.81|17.55|15.88|17.43|15.77|0
1637673900000|2021-11-23 13:25:00|17.47|15.8|17.41|15.75|17.51|15.84|17.41|15.75|0
1637674200000|2021-11-23 13:30:00|17.42|15.76|17.46|15.79|17.52|15.85|17.4|15.74|0
1637674500000|2021-11-23 13:35:00|17.45|15.78|17.4|15.74|17.46|15.78|17.38|15.72|0
1637674800000|2021-11-23 13:40:00|17.41|15.75|17.38|15.72|17.45|15.78|17.34|15.69|0
1637675100000|2021-11-23 13:45:00|17.39|15.73|17.4|15.74|17.41|15.76|17.34|15.69|0
1637675400000|2021-11-23 13:50:00|17.39|15.75|17.44|15.78|17.45|15.79|17.34|15.69|0
1637675700000|2021-11-23 13:55:00|17.45|15.79|17.44|15.78|17.45|15.79|17.39|15.74|0
1637676000000|2021-11-23 14:00:00|17.43|15.77|17.4|15.74|17.46|15.8|17.39|15.73|0
1637676300000|2021-11-23 14:05:00|17.41|15.75|17.46|15.8|17.46|15.8|17.39|15.73|0
1637676600000|2021-11-23 14:10:00|17.44|15.78|17.4|15.74|17.45|15.79|17.39|15.73|0
1637676900000|2021-11-23 14:15:00|17.39|15.73|17.41|15.75|17.44|15.78|17.39|15.73|0
1637677200000|2021-11-23 14:20:00|17.42|15.76|17.39|15.74|17.42|15.76|17.39|15.73|0
1637677500000|2021-11-23 14:25:00|17.38|15.73|17.53|15.86|17.55|15.88|17.38|15.73|0
1637677800000|2021-11-23 14:30:00|17.51|15.84|17.76|16.07|17.76|16.07|17.33|15.68|0
1637678100000|2021-11-23 14:35:00|17.8|16.1|17.59|15.91|17.88|16.18|17.52|15.85|0
1637678400000|2021-11-23 14:40:00|17.62|15.94|17.31|15.66|17.64|15.96|17.21|15.57|0
1637678700000|2021-11-23 14:45:00|17.32|15.67|17.01|15.39|17.32|15.67|16.93|15.32|0
1637679000000|2021-11-23 14:50:00|17.03|15.4|16.86|15.26|17.07|15.45|16.85|15.25|0
1637679300000|2021-11-23 14:55:00|16.87|15.25|16.73|15.14|17.61|15.93|16.56|14.99|0
1637679600000|2021-11-23 15:00:00|16.76|15.17|17.16|15.52|17.19|15.55|16.65|15.07|0
1637679900000|2021-11-23 15:05:00|17.17|15.53|17.62|15.94|17.72|16.03|17.12|15.49|0
1637680200000|2021-11-23 15:10:00|17.6|15.93|17.62|15.94|17.76|16.07|17.42|15.76|0
1637680500000|2021-11-23 15:15:00|17.57|15.9|17.54|15.87|17.6|15.92|17.41|15.75|0
1637680800000|2021-11-23 15:20:00|17.49|15.83|17.63|15.95|17.69|16|17.49|15.83|0
1637681100000|2021-11-23 15:25:00|17.59|15.92|17.98|16.27|18.05|16.33|17.19|15.55|0
1637681400000|2021-11-23 15:30:00|17.97|16.26|17.95|16.24|18.07|16.35|17.75|16.06|0
1637681700000|2021-11-23 15:35:00|17.96|16.25|18.04|16.32|18.14|16.41|17.9|16.2|0
1637682000000|2021-11-23 15:40:00|18.03|16.34|18.12|16.4|18.13|16.41|17.96|16.25|0
1637682300000|2021-11-23 15:45:00|18.13|16.41|18.09|16.37|18.14|16.42|17.51|15.84|0
1637682600000|2021-11-23 15:50:00|18.1|16.38|18.3|16.55|18.3|16.55|18|16.29|0
1637682900000|2021-11-23 15:55:00|18.29|16.54|18.48|16.72|18.5|16.74|18.29|16.54|0
1637683200000|2021-11-23 16:00:00|18.49|16.73|18.51|16.75|18.75|16.96|18.37|16.62|0
1637683500000|2021-11-23 16:05:00|18.52|16.76|18.37|16.62|18.59|16.82|18.35|16.61|0
1637683800000|2021-11-23 16:10:00|18.36|16.61|18.32|16.57|18.53|16.76|18.27|16.53|0
1637684100000|2021-11-23 16:15:00|18.34|16.59|18.27|16.53|18.36|16.61|18.11|16.39|0
1637684400000|2021-11-23 16:20:00|18.28|16.54|18.19|16.46|18.3|16.56|18.19|16.46|0
1637684700000|2021-11-23 16:25:00|18.21|16.48|18.09|16.36|18.21|16.48|17.94|16.23|0
1637685000000|2021-11-23 16:30:00|18.1|16.37|18.29|16.55|18.29|16.55|17.91|16.21|0
1637685300000|2021-11-23 16:35:00|18.28|16.54|18.11|16.38|18.4|16.65|18.05|16.34|0
1637685600000|2021-11-23 16:40:00|18.08|16.36|18.34|16.59|18.34|16.59|18.03|16.32|0
1637685900000|2021-11-23 16:45:00|18.33|16.58|18.34|16.6|18.4|16.65|17.91|16.2|0
1637686200000|2021-11-23 16:50:00|18.32|16.58|18.1|16.38|18.32|16.58|17.58|15.91|0
1637686500000|2021-11-23 16:55:00|18.08|16.36|18.1|16.38|18.15|16.43|17.97|16.26|0
1637686800000|2021-11-23 17:00:00|18.12|16.4|18.38|16.63|18.44|16.69|18.04|16.32|0
1637687100000|2021-11-23 17:05:00|18.42|16.67|18.32|16.57|18.44|16.69|18.25|16.52|0
1637687400000|2021-11-23 17:10:00|18.29|16.54|18.52|16.76|18.52|16.76|18.17|16.44|0
1637687700000|2021-11-23 17:15:00|18.48|16.72|18.32|16.58|18.5|16.74|18.28|16.54|0
1637688000000|2021-11-23 17:20:00|18.31|16.57|18.06|16.34|18.34|16.6|18.06|16.34|0
1637688300000|2021-11-23 17:25:00|18.05|16.33|18.04|16.33|18.12|16.39|17.92|16.22|0
1637688600000|2021-11-23 17:30:00|18.05|16.31|18.11|16.39|18.12|16.4|17.9|16.2|0
1637688900000|2021-11-23 17:35:00|18.1|16.38|18.07|16.35|18.1|16.38|17.96|16.25|0
1637689200000|2021-11-23 17:40:00|18.06|16.34|18.22|16.49|18.27|16.53|17.99|16.28|0
1637689500000|2021-11-23 17:45:00|18.23|16.5|18.19|16.46|18.3|16.55|18.1|16.38|0
1637689800000|2021-11-23 17:50:00|18.23|16.5|18.29|16.55|18.29|16.55|18.11|16.38|0
1637690100000|2021-11-23 17:55:00|18.3|16.56|18.37|16.62|18.46|16.7|18.25|16.51|0
1637690400000|2021-11-23 18:00:00|18.39|16.63|18.29|16.55|18.48|16.72|18.19|16.46|0
1637690700000|2021-11-23 18:05:00|18.31|16.57|18.32|16.58|18.37|16.62|18.22|16.48|0
1637691000000|2021-11-23 18:10:00|18.34|16.59|18.53|16.76|18.61|16.84|17.83|16.13|0
1637691300000|2021-11-23 18:15:00|18.51|16.74|18.74|16.95|18.75|16.96|18.43|16.68|0
1637691600000|2021-11-23 18:20:00|18.71|16.93|18.56|16.79|18.71|16.93|18.48|16.72|0
1637691900000|2021-11-23 18:25:00|18.57|16.8|18.6|16.82|18.64|16.86|18.42|16.67|0
1637692200000|2021-11-23 18:30:00|18.63|16.85|18.74|16.96|18.75|16.97|18.6|16.82|0
1637692500000|2021-11-23 18:35:00|18.71|16.93|18.67|16.89|18.79|17|18.6|16.83|0
1637692800000|2021-11-23 18:40:00|18.68|16.9|18.72|16.94|18.73|16.95|18.56|16.79|0
1637693100000|2021-11-23 18:45:00|18.73|16.93|18.41|16.66|18.73|16.94|18.32|16.58|0
1637693400000|2021-11-23 18:50:00|18.4|16.65|18.01|16.3|18.4|16.65|18.01|16.3|0
1637693700000|2021-11-23 18:55:00|18.02|16.31|18.25|16.51|18.3|16.55|17.98|16.27|0
1637694000000|2021-11-23 19:00:00|18.24|16.5|18.3|16.56|18.32|16.57|18.08|16.36|0
1637694300000|2021-11-23 19:05:00|18.28|16.55|18.19|16.46|18.33|16.58|18.09|16.37|0
1637694600000|2021-11-23 19:10:00|18.2|16.47|18.23|16.49|18.26|16.52|18.13|16.4|0
1637694900000|2021-11-23 19:15:00|18.21|16.48|18.51|16.75|18.53|16.77|18.21|16.48|0
1637695200000|2021-11-23 19:20:00|18.5|16.74|18.34|16.59|18.5|16.74|18.23|16.49|0
1637695500000|2021-11-23 19:25:00|18.35|16.6|18.33|16.58|18.37|16.62|18.2|16.46|0
1637695800000|2021-11-23 19:30:00|18.34|16.59|18.46|16.7|18.52|16.75|18.2|16.46|0
1637696100000|2021-11-23 19:35:00|18.44|16.69|18.32|16.57|18.45|16.7|18.19|16.46|0
1637696400000|2021-11-23 19:40:00|18.31|16.56|18.16|16.43|18.34|16.59|18.16|16.43|0
1637696700000|2021-11-23 19:45:00|18.17|16.44|17.78|16.08|18.21|16.47|17.76|16.06|0
1637697000000|2021-11-23 19:50:00|17.77|16.07|17.49|15.83|18.65|16.87|17.41|15.76|0
1637697300000|2021-11-23 19:55:00|17.5|15.84|17.52|15.85|17.63|15.95|17.42|15.76|0
1637697600000|2021-11-23 20:00:00|17.51|15.84|17.66|15.98|17.75|16.06|17.5|15.83|0
1637697900000|2021-11-23 20:05:00|17.63|15.95|17.42|15.76|17.63|15.95|17.39|15.73|0
1637698200000|2021-11-23 20:10:00|17.43|15.77|17.46|15.79|17.55|15.88|17.43|15.77|0
1637698500000|2021-11-23 20:15:00|17.44|15.78|17.66|15.97|17.66|15.97|17.39|15.73|0
1637698800000|2021-11-23 20:20:00|17.67|15.98|17.61|15.94|17.7|16.02|17.57|15.9|0
1637699100000|2021-11-23 20:25:00|17.59|15.92|17.64|15.96|17.65|15.97|17.43|15.77|0
1637699400000|2021-11-23 20:30:00|17.65|15.97|17.56|15.89|17.65|15.97|17.44|15.78|0
1637699700000|2021-11-23 20:35:00|17.57|15.9|17.43|15.77|17.64|15.96|17.33|15.68|0
1637700000000|2021-11-23 20:40:00|17.4|15.74|17.34|15.69|17.41|15.75|17.26|15.62|0
1637700300000|2021-11-23 20:45:00|17.35|15.7|17.48|15.81|17.53|15.86|17.31|15.66|0
1637700600000|2021-11-23 20:50:00|17.4|15.74|16.99|15.37|17.55|15.88|16.87|15.27|0
1637700900000|2021-11-23 20:55:00|17|15.38|17.41|15.75|17.52|15.85|17|15.38|0
1637701200000|2021-11-23 21:00:00|17.46|15.79|17.61|15.94|17.61|15.94|17.46|15.79|0
1637701500000|2021-11-23 21:05:00|17.6|15.93|17.66|15.98|17.67|15.99|17.56|15.89|0
1637701800000|2021-11-23 21:10:00|17.67|15.99|17.74|16.05|17.74|16.05|17.62|15.94|0
1637702100000|2021-11-23 21:15:00|17.69|16.01|17.65|15.97|17.69|16.01|17.6|15.92|0
1637702400000|2021-11-23 21:20:00|17.64|15.96|17.69|16|17.69|16|17.6|15.92|0
1637702700000|2021-11-23 21:25:00|17.65|15.97|17.64|15.96|17.69|16|17.63|15.95|0
1637703000000|2021-11-23 21:30:00|17.62|15.94|17.6|15.93|17.66|15.97|17.59|15.92|0
1637703300000|2021-11-23 21:35:00|17.59|15.92|17.61|15.94|17.61|15.94|17.56|15.89|0
1637703600000|2021-11-23 21:40:00|17.6|15.93|17.55|15.88|17.6|15.93|17.53|15.86|0
1637703900000|2021-11-23 21:45:00|17.54|15.87|17.54|15.87|17.56|15.89|17.53|15.86|0
1637704200000|2021-11-23 21:50:00|17.55|15.88|17.55|15.88|17.55|15.88|17.5|15.83|0
1637704500000|2021-11-23 21:55:00|17.54|15.87|17.51|15.85|17.55|15.88|17.5|15.83|0
1637704800000|2021-11-23 22:00:00|17.52|15.84|17.53|15.86|17.53|15.86|17.51|15.84|0
1637705100000|2021-11-23 22:05:00|17.52|15.85|17.52|15.86|17.53|15.86|17.52|15.85|0
1637705400000|2021-11-23 22:10:00|17.53|15.85|17.53|15.86|17.53|15.86|17.53|15.85|0
1637705700000|2021-11-23 22:15:00|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1637706000000|2021-11-23 22:20:00|17.51|15.84|17.5|15.84|17.51|15.84|17.5|15.84|0
1637706300000|2021-11-23 22:25:00|17.51|15.83|17.49|15.83|17.51|15.84|17.49|15.83|0
1637706600000|2021-11-23 22:30:00|17.5|15.82|17.49|15.82|17.5|15.83|17.49|15.82|0
1637706900000|2021-11-23 22:35:00|17.5|15.83|17.5|15.83|17.51|15.84|17.5|15.83|0
1637707200000|2021-11-23 22:40:00|17.51|15.84|17.51|15.84|17.53|15.86|17.49|15.83|0
1637707500000|2021-11-23 22:45:00|17.52|15.85|17.52|15.85|17.52|15.85|17.51|15.85|0
1637707800000|2021-11-23 22:50:00|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1637708100000|2021-11-23 22:55:00|17.5|15.83|17.51|15.84|17.51|15.84|17.5|15.83|0
1637708400000|2021-11-23 23:00:00|17.45|15.79|17.5|15.83|17.5|15.83|17.42|15.76|0
1637708700000|2021-11-23 23:05:00|17.49|15.82|17.56|15.89|17.58|15.91|17.48|15.82|0
1637709000000|2021-11-23 23:10:00|17.55|15.88|17.51|15.85|17.57|15.9|17.51|15.85|0
1637709300000|2021-11-23 23:15:00|17.5|15.84|17.43|15.77|17.5|15.84|17.43|15.77|0
1637709600000|2021-11-23 23:20:00|17.42|15.76|17.44|15.78|17.44|15.78|17.42|15.76|0
1637709900000|2021-11-23 23:25:00|17.42|15.76|17.44|15.78|17.44|15.78|17.4|15.74|0
1637710200000|2021-11-23 23:30:00|17.43|15.77|17.52|15.85|17.53|15.86|17.43|15.77|0
1637710500000|2021-11-23 23:35:00|17.54|15.87|17.54|15.87|17.55|15.88|17.52|15.85|0
1637710800000|2021-11-23 23:40:00|17.55|15.88|17.52|15.85|17.57|15.9|17.52|15.85|0
1637711100000|2021-11-23 23:45:00|17.53|15.86|17.55|15.88|17.56|15.89|17.49|15.82|0
1637711400000|2021-11-23 23:50:00|17.56|15.89|17.57|15.89|17.59|15.91|17.56|15.89|0
1637711700000|2021-11-23 23:55:00|17.58|15.9|17.58|15.9|17.61|15.93|17.55|15.88|0
1637712000000|2021-11-24 00:00:00|17.57|15.89|17.42|15.76|17.57|15.89|17.4|15.74|0
1637712300000|2021-11-24 00:05:00|17.41|15.75|17.42|15.76|17.43|15.77|17.37|15.71|0
1637712600000|2021-11-24 00:10:00|17.41|15.75|17.39|15.74|17.41|15.75|17.37|15.71|0
1637712900000|2021-11-24 00:15:00|17.38|15.73|17.42|15.76|17.42|15.76|17.36|15.71|0
1637713200000|2021-11-24 00:20:00|17.43|15.77|17.46|15.8|17.46|15.8|17.41|15.75|0
1637713500000|2021-11-24 00:25:00|17.45|15.79|17.42|15.76|17.47|15.81|17.42|15.76|0
1637713800000|2021-11-24 00:30:00|17.43|15.77|17.48|15.81|17.49|15.82|17.42|15.76|0
1637714100000|2021-11-24 00:35:00|17.49|15.82|17.5|15.83|17.51|15.84|17.47|15.8|0
1637714400000|2021-11-24 00:40:00|17.49|15.82|17.5|15.84|17.51|15.84|17.45|15.78|0
1637714700000|2021-11-24 00:45:00|17.49|15.83|17.5|15.84|17.51|15.85|17.48|15.82|0
1637715000000|2021-11-24 00:50:00|17.51|15.85|17.42|15.76|17.52|15.85|17.42|15.76|0
1637715300000|2021-11-24 00:55:00|17.41|15.75|17.45|15.79|17.45|15.79|17.41|15.75|0
1637715600000|2021-11-24 01:00:00|17.44|15.78|17.43|15.77|17.45|15.79|17.35|15.7|0
1637715900000|2021-11-24 01:05:00|17.44|15.78|17.44|15.78|17.44|15.78|17.41|15.75|0
1637716200000|2021-11-24 01:10:00|17.45|15.79|17.45|15.79|17.45|15.79|17.43|15.77|0
1637716500000|2021-11-24 01:15:00|17.44|15.78|17.36|15.71|17.44|15.78|17.35|15.7|0
1637716800000|2021-11-24 01:20:00|17.35|15.7|17.38|15.72|17.39|15.73|17.34|15.69|0
1637717100000|2021-11-24 01:25:00|17.36|15.7|17.35|15.7|17.39|15.74|17.34|15.69|0
1637717400000|2021-11-24 01:30:00|17.36|15.71|17.32|15.67|17.36|15.71|17.31|15.67|0
1637717700000|2021-11-24 01:35:00|17.33|15.68|17.35|15.7|17.37|15.72|17.3|15.66|0
1637718000000|2021-11-24 01:40:00|17.36|15.71|17.36|15.71|17.38|15.73|17.35|15.7|0
1637718300000|2021-11-24 01:45:00|17.35|15.7|17.35|15.7|17.36|15.71|17.33|15.68|0
1637718600000|2021-11-24 01:50:00|17.34|15.69|17.32|15.67|17.34|15.69|17.32|15.67|0
1637718900000|2021-11-24 01:55:00|17.33|15.68|17.35|15.69|17.37|15.71|17.32|15.67|0
1637719200000|2021-11-24 02:00:00|17.36|15.7|17.49|15.83|17.51|15.85|17.36|15.7|0
1637719500000|2021-11-24 02:05:00|17.5|15.84|17.51|15.84|17.52|15.85|17.45|15.79|0
1637719800000|2021-11-24 02:10:00|17.52|15.85|17.54|15.87|17.55|15.87|17.48|15.82|0
1637720100000|2021-11-24 02:15:00|17.53|15.86|17.52|15.85|17.54|15.87|17.51|15.84|0
1637720400000|2021-11-24 02:20:00|17.53|15.86|17.55|15.88|17.55|15.88|17.5|15.83|0
1637720700000|2021-11-24 02:25:00|17.54|15.87|17.52|15.85|17.55|15.88|17.49|15.82|0
1637721000000|2021-11-24 02:30:00|17.53|15.86|17.49|15.82|17.53|15.86|17.48|15.81|0
1637721300000|2021-11-24 02:35:00|17.5|15.83|17.49|15.82|17.5|15.84|17.47|15.81|0
1637721600000|2021-11-24 02:40:00|17.48|15.81|17.5|15.84|17.52|15.85|17.47|15.81|0
1637721900000|2021-11-24 02:45:00|17.51|15.83|17.51|15.84|17.51|15.84|17.49|15.83|0
1637722200000|2021-11-24 02:50:00|17.5|15.83|17.49|15.82|17.51|15.84|17.47|15.81|0
1637722500000|2021-11-24 02:55:00|17.5|15.83|17.5|15.83|17.52|15.85|17.49|15.82|0
1637722800000|2021-11-24 03:00:00|17.49|15.82|17.66|15.97|17.66|15.97|17.48|15.81|0
1637723100000|2021-11-24 03:05:00|17.68|15.99|17.64|15.96|17.7|16.01|17.62|15.95|0
1637723400000|2021-11-24 03:10:00|17.65|15.97|17.62|15.94|17.66|15.98|17.61|15.94|0
1637723700000|2021-11-24 03:15:00|17.61|15.93|17.6|15.93|17.62|15.94|17.58|15.91|0
1637724000000|2021-11-24 03:20:00|17.59|15.92|17.56|15.89|17.6|15.93|17.54|15.87|0
1637724300000|2021-11-24 03:25:00|17.57|15.9|17.51|15.84|17.57|15.9|17.5|15.83|0
1637724600000|2021-11-24 03:30:00|17.52|15.85|17.54|15.87|17.54|15.87|17.51|15.84|0
1637724900000|2021-11-24 03:35:00|17.55|15.88|17.54|15.87|17.55|15.88|17.5|15.83|0
1637725200000|2021-11-24 03:40:00|17.55|15.88|17.57|15.89|17.57|15.89|17.54|15.87|0
1637725500000|2021-11-24 03:45:00|17.58|15.9|17.58|15.91|17.6|15.92|17.57|15.9|0
1637725800000|2021-11-24 03:50:00|17.59|15.92|17.56|15.89|17.59|15.92|17.54|15.87|0
1637726100000|2021-11-24 03:55:00|17.55|15.88|17.57|15.9|17.58|15.91|17.55|15.88|0
1637726400000|2021-11-24 04:00:00|17.58|15.91|17.64|15.96|17.64|15.96|17.57|15.9|0
1637726700000|2021-11-24 04:05:00|17.65|15.97|17.66|15.98|17.7|16.01|17.65|15.97|0
1637727000000|2021-11-24 04:10:00|17.65|15.97|17.76|16.07|17.76|16.07|17.65|15.97|0
1637727300000|2021-11-24 04:15:00|17.77|16.08|17.73|16.04|17.78|16.08|17.73|16.04|0
1637727600000|2021-11-24 04:20:00|17.74|16.05|17.75|16.06|17.77|16.08|17.73|16.04|0
1637727900000|2021-11-24 04:25:00|17.74|16.05|17.7|16.02|17.75|16.06|17.7|16.02|0
1637728200000|2021-11-24 04:30:00|17.71|16.03|17.71|16.02|17.73|16.04|17.69|16.01|0
1637728500000|2021-11-24 04:35:00|17.7|16.01|17.68|16|17.71|16.02|17.66|15.98|0
1637728800000|2021-11-24 04:40:00|17.69|15.99|17.68|16|17.69|16|17.66|15.98|0
1637729100000|2021-11-24 04:45:00|17.69|16.01|17.66|15.98|17.71|16.02|17.66|15.98|0
1637729400000|2021-11-24 04:50:00|17.65|15.97|17.66|15.97|17.67|15.98|17.64|15.96|0
1637729700000|2021-11-24 04:55:00|17.65|15.98|17.67|15.99|17.69|16|17.65|15.98|0
1637730000000|2021-11-24 05:00:00|17.68|16|17.61|15.94|17.68|16|17.6|15.93|0
1637730300000|2021-11-24 05:05:00|17.6|15.93|17.6|15.93|17.61|15.94|17.57|15.9|0
1637730600000|2021-11-24 05:10:00|17.59|15.92|17.54|15.87|17.62|15.94|17.54|15.87|0
1637730900000|2021-11-24 05:15:00|17.55|15.88|17.55|15.88|17.56|15.89|17.51|15.84|0
1637731200000|2021-11-24 05:20:00|17.54|15.87|17.55|15.88|17.56|15.89|17.53|15.86|0
1637731500000|2021-11-24 05:25:00|17.54|15.87|17.51|15.84|17.56|15.89|17.5|15.83|0
1637731800000|2021-11-24 05:30:00|17.5|15.83|17.39|15.73|17.5|15.83|17.36|15.71|0
1637732100000|2021-11-24 05:35:00|17.4|15.74|17.39|15.73|17.41|15.75|17.38|15.72|0
1637732400000|2021-11-24 05:40:00|17.38|15.72|17.35|15.69|17.4|15.74|17.35|15.69|0
1637732700000|2021-11-24 05:45:00|17.36|15.7|17.35|15.7|17.37|15.71|17.32|15.67|0
1637733000000|2021-11-24 05:50:00|17.36|15.71|17.29|15.65|17.37|15.72|17.28|15.64|0
1637733300000|2021-11-24 05:55:00|17.3|15.66|17.26|15.62|17.31|15.66|17.26|15.62|0
1637733600000|2021-11-24 06:00:00|17.27|15.63|17.2|15.57|17.29|15.65|17.19|15.56|0
1637733900000|2021-11-24 06:05:00|17.21|15.58|17.25|15.61|17.29|15.64|17.21|15.57|0
1637734200000|2021-11-24 06:10:00|17.26|15.62|17.23|15.59|17.26|15.62|17.22|15.58|0
1637734500000|2021-11-24 06:15:00|17.22|15.58|17.2|15.56|17.22|15.58|17.18|15.54|0
1637734800000|2021-11-24 06:20:00|17.19|15.55|17.19|15.55|17.2|15.56|17.18|15.54|0
1637735100000|2021-11-24 06:25:00|17.2|15.56|17.18|15.54|17.22|15.58|17.18|15.54|0
1637735400000|2021-11-24 06:30:00|17.17|15.53|17.17|15.53|17.2|15.56|17.16|15.52|0
1637735700000|2021-11-24 06:35:00|17.18|15.54|17.15|15.51|17.18|15.54|17.14|15.5|0
1637736000000|2021-11-24 06:40:00|17.16|15.52|17.13|15.49|17.16|15.52|17.1|15.47|0
1637736300000|2021-11-24 06:45:00|17.14|15.5|17.19|15.55|17.19|15.56|17.12|15.49|0
1637736600000|2021-11-24 06:50:00|17.18|15.54|17.17|15.54|17.19|15.55|17.15|15.52|0
1637736900000|2021-11-24 06:55:00|17.16|15.53|17.17|15.53|17.17|15.53|17.11|15.48|0
1637737200000|2021-11-24 07:00:00|17.14|15.51|17.13|15.5|17.17|15.53|17.1|15.47|0
1637737500000|2021-11-24 07:05:00|17.12|15.49|17.11|15.48|17.13|15.5|17.09|15.46|0
1637737800000|2021-11-24 07:10:00|17.1|15.47|17.18|15.54|17.2|15.56|17.1|15.47|0
1637738100000|2021-11-24 07:15:00|17.19|15.55|17.21|15.57|17.23|15.59|17.19|15.55|0
1637738400000|2021-11-24 07:20:00|17.22|15.58|17.25|15.61|17.27|15.63|17.21|15.57|0
1637738700000|2021-11-24 07:25:00|17.26|15.62|17.29|15.64|17.31|15.66|17.23|15.59|0
1637739000000|2021-11-24 07:30:00|17.28|15.63|17.39|15.73|17.4|15.74|17.28|15.63|0
1637739300000|2021-11-24 07:35:00|17.4|15.74|17.34|15.68|17.41|15.76|17.33|15.68|0
1637739600000|2021-11-24 07:40:00|17.33|15.67|17.29|15.65|17.34|15.69|17.29|15.65|0
1637739900000|2021-11-24 07:45:00|17.3|15.67|17.36|15.71|17.36|15.71|17.3|15.67|0
1637740200000|2021-11-24 07:50:00|17.33|15.68|17.33|15.68|17.35|15.7|17.29|15.65|0
1637740500000|2021-11-24 07:55:00|17.34|15.69|17.36|15.71|17.39|15.73|17.33|15.68|0
1637740800000|2021-11-24 08:00:00|17.35|15.7|17.32|15.67|17.43|15.77|17.15|15.51|0
1637741100000|2021-11-24 08:05:00|17.33|15.68|17.4|15.74|17.4|15.74|17.29|15.64|0
1637741400000|2021-11-24 08:10:00|17.41|15.75|17.42|15.76|17.45|15.79|17.36|15.71|0
1637741700000|2021-11-24 08:15:00|17.43|15.77|17.29|15.64|17.43|15.77|17.29|15.64|0
1637742000000|2021-11-24 08:20:00|17.3|15.65|17.26|15.61|17.37|15.71|17.24|15.6|0
1637742300000|2021-11-24 08:25:00|17.27|15.62|17.32|15.67|17.38|15.73|17.25|15.6|0
1637742600000|2021-11-24 08:30:00|17.33|15.68|17.29|15.64|17.41|15.75|17.25|15.61|0
1637742900000|2021-11-24 08:35:00|17.28|15.65|17.33|15.68|17.36|15.71|17.28|15.63|0
1637743200000|2021-11-24 08:40:00|17.32|15.67|17.26|15.62|17.32|15.67|17.26|15.62|0
1637743500000|2021-11-24 08:45:00|17.27|15.63|17.28|15.63|17.31|15.66|17.23|15.59|0
1637743800000|2021-11-24 08:50:00|17.29|15.64|17.33|15.68|17.36|15.7|17.27|15.62|0
1637744100000|2021-11-24 08:55:00|17.32|15.67|17.33|15.68|17.37|15.71|17.31|15.66|0
1637744400000|2021-11-24 09:00:00|17.34|15.69|17.46|15.8|17.47|15.81|17.32|15.67|0
1637744700000|2021-11-24 09:05:00|17.47|15.81|17.4|15.75|17.51|15.84|17.38|15.73|0
1637745000000|2021-11-24 09:10:00|17.39|15.74|17.42|15.76|17.44|15.78|17.35|15.7|0
1637745300000|2021-11-24 09:15:00|17.43|15.77|17.38|15.72|17.5|15.83|17.37|15.72|0
1637745600000|2021-11-24 09:20:00|17.35|15.7|17.27|15.63|17.35|15.7|17.27|15.63|0
1637745900000|2021-11-24 09:25:00|17.26|15.62|17.28|15.63|17.31|15.66|17.22|15.58|0
1637746200000|2021-11-24 09:30:00|17.29|15.64|17.34|15.69|17.36|15.7|17.29|15.64|0
1637746500000|2021-11-24 09:35:00|17.35|15.7|17.45|15.79|17.49|15.82|17.35|15.69|0
1637746800000|2021-11-24 09:40:00|17.47|15.81|17.54|15.87|17.57|15.9|17.43|15.77|0
1637747100000|2021-11-24 09:45:00|17.52|15.85|17.53|15.86|17.64|15.96|17.52|15.85|0
1637747400000|2021-11-24 09:50:00|17.54|15.87|17.82|16.12|17.84|16.14|17.54|15.87|0
1637747700000|2021-11-24 09:55:00|17.83|16.13|17.77|16.08|17.88|16.18|17.68|16|0
1637748000000|2021-11-24 10:00:00|17.78|16.09|17.64|15.96|17.84|16.14|17.62|15.94|0
1637748300000|2021-11-24 10:05:00|17.63|15.95|17.7|16.02|17.72|16.04|17.62|15.94|0
1637748600000|2021-11-24 10:10:00|17.73|16.05|17.61|15.94|17.74|16.05|17.61|15.94|0
1637748900000|2021-11-24 10:15:00|17.62|15.93|17.55|15.88|17.62|15.94|17.5|15.84|0
1637749200000|2021-11-24 10:20:00|17.53|15.86|17.58|15.91|17.62|15.94|17.52|15.85|0
1637749500000|2021-11-24 10:25:00|17.57|15.9|17.63|15.95|17.64|15.96|17.57|15.89|0
1637749800000|2021-11-24 10:30:00|17.64|15.96|17.6|15.93|17.69|16|17.59|15.91|0
1637750100000|2021-11-24 10:35:00|17.61|15.92|17.69|16|17.69|16.01|17.58|15.9|0
1637750400000|2021-11-24 10:40:00|17.71|16.02|17.65|15.96|17.72|16.03|17.63|15.95|0
1637750700000|2021-11-24 10:45:00|17.66|15.98|17.79|16.1|17.79|16.1|17.58|15.91|0
1637751000000|2021-11-24 10:50:00|17.81|16.12|17.79|16.1|17.85|16.15|17.76|16.07|0
1637751300000|2021-11-24 10:55:00|17.78|16.09|17.92|16.22|17.93|16.22|17.78|16.09|0
1637751600000|2021-11-24 11:00:00|17.91|16.21|17.93|16.22|17.96|16.25|17.88|16.18|0
1637751900000|2021-11-24 11:05:00|17.92|16.21|17.92|16.21|17.96|16.25|17.88|16.18|0
1637752200000|2021-11-24 11:10:00|17.93|16.22|17.93|16.22|17.96|16.25|17.87|16.17|0
1637752500000|2021-11-24 11:15:00|17.91|16.2|17.38|15.73|18.26|16.52|17.34|15.69|0
1637752800000|2021-11-24 11:20:00|17.39|15.72|17.39|15.74|17.43|15.77|17.29|15.64|0
1637753100000|2021-11-24 11:25:00|17.4|15.75|17.37|15.72|17.41|15.75|17.34|15.69|0
1637753400000|2021-11-24 11:30:00|17.39|15.71|17.33|15.68|17.4|15.74|17.3|15.65|0
1637753700000|2021-11-24 11:35:00|17.32|15.67|17.26|15.62|17.32|15.67|17.26|15.62|0
1637754000000|2021-11-24 11:40:00|17.25|15.61|17.11|15.48|17.25|15.61|17.11|15.48|0
1637754300000|2021-11-24 11:45:00|17.12|15.49|17.13|15.49|17.17|15.53|17.08|15.46|0
1637754600000|2021-11-24 11:50:00|17.12|15.48|17.23|15.59|17.23|15.59|17.1|15.47|0
1637754900000|2021-11-24 11:55:00|17.22|15.58|17.31|15.66|17.32|15.67|17.22|15.58|0
1637755200000|2021-11-24 12:00:00|17.28|15.64|17.28|15.64|17.32|15.67|17.18|15.54|0
1637755500000|2021-11-24 12:05:00|17.27|15.63|17.39|15.73|17.4|15.74|17.27|15.63|0
1637755800000|2021-11-24 12:10:00|17.4|15.74|17.39|15.73|17.41|15.75|17.32|15.67|0
1637756100000|2021-11-24 12:15:00|17.38|15.72|17.33|15.68|17.41|15.75|17.31|15.66|0
1637756400000|2021-11-24 12:20:00|17.34|15.69|17.45|15.78|17.45|15.78|17.34|15.69|0
1637756700000|2021-11-24 12:25:00|17.44|15.77|17.36|15.71|17.45|15.78|17.33|15.68|0
1637757000000|2021-11-24 12:30:00|17.37|15.72|17.37|15.72|17.45|15.79|17.36|15.71|0
1637757300000|2021-11-24 12:35:00|17.36|15.71|17.31|15.66|17.4|15.75|17.31|15.66|0
1637757600000|2021-11-24 12:40:00|17.32|15.67|17.36|15.7|17.4|15.74|17.27|15.63|0
1637757900000|2021-11-24 12:45:00|17.37|15.72|17.53|15.86|17.54|15.87|17.36|15.71|0
1637758200000|2021-11-24 12:50:00|17.49|15.83|17.43|15.77|17.53|15.86|17.42|15.76|0
1637758500000|2021-11-24 12:55:00|17.44|15.78|17.45|15.78|17.49|15.82|17.41|15.75|0
1637758800000|2021-11-24 13:00:00|17.44|15.79|17.43|15.77|17.46|15.79|17.39|15.73|0
1637759100000|2021-11-24 13:05:00|17.41|15.75|17.36|15.71|17.42|15.76|17.33|15.68|0
1637759400000|2021-11-24 13:10:00|17.35|15.7|17.36|15.71|17.4|15.74|17.34|15.69|0
1637759700000|2021-11-24 13:15:00|17.37|15.72|17.44|15.78|17.46|15.8|17.35|15.7|0
1637760000000|2021-11-24 13:20:00|17.45|15.79|17.38|15.72|17.47|15.81|17.36|15.71|0
1637760300000|2021-11-24 13:25:00|17.36|15.71|17.34|15.69|17.41|15.75|17.33|15.68|0
1637760600000|2021-11-24 13:30:00|17.35|15.7|17.2|15.56|17.39|15.74|17.17|15.54|0
1637760900000|2021-11-24 13:35:00|17.18|15.54|17.59|15.92|17.62|15.94|17.17|15.54|0
1637761200000|2021-11-24 13:40:00|17.6|15.9|17.48|15.82|17.63|15.95|17.47|15.81|0
1637761500000|2021-11-24 13:45:00|17.49|15.83|17.67|15.99|17.69|16.01|17.49|15.83|0
1637761800000|2021-11-24 13:50:00|17.68|16|17.8|16.11|17.84|16.14|17.68|16|0
1637762100000|2021-11-24 13:55:00|17.79|16.1|17.73|16.04|17.83|16.13|17.72|16.03|0
1637762400000|2021-11-24 14:00:00|17.74|16.05|17.65|15.97|17.74|16.05|17.63|15.95|0
1637762700000|2021-11-24 14:05:00|17.66|15.98|17.96|16.25|18.02|16.3|17.65|15.97|0
1637763000000|2021-11-24 14:10:00|17.95|16.24|17.99|16.27|18.08|16.36|17.92|16.21|0
1637763300000|2021-11-24 14:15:00|17.98|16.26|17.97|16.26|18.03|16.31|17.93|16.23|0
1637763600000|2021-11-24 14:20:00|17.96|16.25|17.92|16.22|18.03|16.31|17.9|16.2|0
1637763900000|2021-11-24 14:25:00|17.91|16.21|17.89|16.19|17.92|16.22|17.82|16.12|0
1637764200000|2021-11-24 14:30:00|17.93|16.22|17.97|16.26|18.21|16.47|17.86|16.15|0
1637764500000|2021-11-24 14:35:00|17.93|16.22|18.04|16.32|18.06|16.34|17.67|15.98|0
1637764800000|2021-11-24 14:40:00|18.07|16.35|18.11|16.39|18.2|16.47|18.01|16.29|0
1637765100000|2021-11-24 14:45:00|18.12|16.4|18.15|16.42|18.25|16.52|17.93|16.22|0
1637765400000|2021-11-24 14:50:00|18.14|16.41|18.12|16.4|18.25|16.52|17.7|16.01|0
1637765700000|2021-11-24 14:55:00|18.09|16.37|18.04|16.32|18.34|16.6|18.03|16.32|0
1637766000000|2021-11-24 15:00:00|18.1|16.38|17.72|16.03|18.24|16.5|17.64|15.96|0
1637766300000|2021-11-24 15:05:00|17.71|16.02|17.87|16.17|18.19|16.46|17.62|15.94|0
1637766600000|2021-11-24 15:10:00|17.85|16.15|17.88|16.18|18.11|16.38|17.77|16.08|0
1637766900000|2021-11-24 15:15:00|17.86|16.16|17.87|16.17|17.93|16.23|17.79|16.1|0
1637767200000|2021-11-24 15:20:00|17.85|16.15|17.68|16|17.92|16.22|17.62|15.94|0
1637767500000|2021-11-24 15:25:00|17.7|16.01|17.54|15.87|17.71|16.02|17.49|15.82|0
1637767800000|2021-11-24 15:30:00|17.52|15.85|17.65|15.97|17.66|15.97|17.5|15.83|0
1637768100000|2021-11-24 15:35:00|17.64|15.96|17.45|15.78|17.64|15.96|17.43|15.77|0
1637768400000|2021-11-24 15:40:00|17.47|15.8|17.68|16|17.7|16.02|17.43|15.77|0
1637768700000|2021-11-24 15:45:00|17.66|15.98|17.64|15.96|17.77|16.08|17.62|15.94|0
1637769000000|2021-11-24 15:50:00|17.63|15.95|17.51|15.84|17.63|15.95|17.46|15.8|0
1637769300000|2021-11-24 15:55:00|17.49|15.83|17.26|15.61|17.7|16.01|17.24|15.6|0
1637769600000|2021-11-24 16:00:00|17.27|15.62|17.36|15.71|17.44|15.78|17.21|15.57|0
1637769900000|2021-11-24 16:05:00|17.34|15.69|17.22|15.58|17.35|15.7|17.19|15.55|0
1637770200000|2021-11-24 16:10:00|17.21|15.56|17.08|15.45|17.21|15.56|17.05|15.42|0
1637770500000|2021-11-24 16:15:00|17.06|15.43|16.96|15.34|17.09|15.46|16.96|15.34|0
1637770800000|2021-11-24 16:20:00|16.97|15.35|16.86|15.26|16.97|15.35|16.86|15.26|0
1637771100000|2021-11-24 16:25:00|16.85|15.25|16.94|15.33|17.18|15.55|16.85|15.25|0
1637771400000|2021-11-24 16:30:00|16.92|15.31|17.06|15.43|17.06|15.43|16.82|15.21|0
1637771700000|2021-11-24 16:35:00|17.05|15.42|17.05|15.43|17.13|15.5|17.01|15.39|0
1637772000000|2021-11-24 16:40:00|17.07|15.45|17|15.38|17.12|15.49|17|15.38|0
1637772300000|2021-11-24 16:45:00|17.01|15.39|16.91|15.3|17.04|15.42|16.89|15.28|0
1637772600000|2021-11-24 16:50:00|16.9|15.29|16.95|15.34|16.98|15.37|16.88|15.27|0
1637772900000|2021-11-24 16:55:00|16.96|15.36|17.06|15.43|17.1|15.47|16.95|15.35|0
1637773200000|2021-11-24 17:00:00|17.05|15.44|17.04|15.42|17.13|15.5|17.03|15.41|0
1637773500000|2021-11-24 17:05:00|17.05|15.44|17.08|15.45|17.11|15.48|16.99|15.37|0
1637773800000|2021-11-24 17:10:00|17.09|15.46|16.92|15.31|17.09|15.46|16.91|15.3|0
1637774100000|2021-11-24 17:15:00|16.93|15.32|17.02|15.4|17.07|15.45|16.92|15.31|0
1637774400000|2021-11-24 17:20:00|17.03|15.41|17.1|15.47|17.18|15.54|17.02|15.4|0
1637774700000|2021-11-24 17:25:00|17.11|15.48|17|15.38|17.18|15.54|16.99|15.37|0
1637775000000|2021-11-24 17:30:00|17.01|15.39|16.94|15.32|17.02|15.4|16.92|15.31|0
1637775300000|2021-11-24 17:35:00|16.95|15.33|16.82|15.22|16.95|15.33|16.81|15.21|0
1637775600000|2021-11-24 17:40:00|16.83|15.23|16.83|15.23|16.89|15.28|16.8|15.2|0
1637775900000|2021-11-24 17:45:00|16.82|15.22|16.71|15.12|16.83|15.23|16.7|15.11|0
1637776200000|2021-11-24 17:50:00|16.7|15.11|16.69|15.1|16.77|15.17|16.67|15.09|0
1637776500000|2021-11-24 17:55:00|16.68|15.09|16.48|14.91|16.69|15.1|16.26|14.71|0
1637776800000|2021-11-24 18:00:00|16.47|14.9|16.52|14.94|16.53|14.95|16.38|14.82|0
1637777100000|2021-11-24 18:05:00|16.51|14.93|16.43|14.87|16.52|14.94|16.41|14.85|0
1637777400000|2021-11-24 18:10:00|16.42|14.86|16.42|14.86|16.44|14.87|16.39|14.83|0
1637777700000|2021-11-24 18:15:00|16.41|14.85|16.43|14.86|16.45|14.88|16.38|14.82|0
1637778000000|2021-11-24 18:20:00|16.44|14.87|16.36|14.8|16.45|14.88|16.35|14.79|0
1637778300000|2021-11-24 18:25:00|16.37|14.81|16.41|14.84|16.43|14.87|16.34|14.78|0
1637778600000|2021-11-24 18:30:00|16.38|14.82|16.41|14.85|16.43|14.87|16.36|14.8|0
1637778900000|2021-11-24 18:35:00|16.4|14.84|16.48|14.91|16.52|14.94|16.37|14.81|0
1637779200000|2021-11-24 18:40:00|16.47|14.9|16.46|14.89|16.5|14.93|16.4|14.84|0
1637779500000|2021-11-24 18:45:00|16.47|14.9|16.45|14.88|16.51|14.93|16.42|14.86|0
1637779800000|2021-11-24 18:50:00|16.44|14.87|16.47|14.91|16.49|14.92|16.43|14.86|0
1637780100000|2021-11-24 18:55:00|16.48|14.92|16.53|14.96|16.54|14.96|16.47|14.91|0
1637780400000|2021-11-24 19:00:00|16.54|14.94|16.55|14.97|16.65|15.07|16.31|14.76|0
1637780700000|2021-11-24 19:05:00|16.54|14.96|16.79|15.19|16.81|15.2|16.48|14.91|0
1637781000000|2021-11-24 19:10:00|16.78|15.18|16.52|14.95|17.29|15.64|16.35|14.79|0
1637781300000|2021-11-24 19:15:00|16.51|14.94|16.32|14.77|16.54|14.97|16.3|14.74|0
1637781600000|2021-11-24 19:20:00|16.31|14.76|16.33|14.78|16.41|14.85|16.3|14.75|0
1637781900000|2021-11-24 19:25:00|16.32|14.77|16.48|14.91|16.51|14.94|16.3|14.75|0
1637782200000|2021-11-24 19:30:00|16.46|14.89|16.4|14.84|16.46|14.89|16.32|14.77|0
1637782500000|2021-11-24 19:35:00|16.41|14.85|16.4|14.84|16.44|14.88|16.38|14.82|0
1637782800000|2021-11-24 19:40:00|16.39|14.83|16.23|14.69|16.46|14.89|16.22|14.68|0
1637783100000|2021-11-24 19:45:00|16.22|14.68|16.29|14.74|16.68|15.09|16.15|14.61|0
1637783400000|2021-11-24 19:50:00|16.28|14.73|16.21|14.66|16.28|14.73|16.16|14.62|0
1637783700000|2021-11-24 19:55:00|16.2|14.65|16.23|14.69|16.24|14.7|16.16|14.62|0
1637784000000|2021-11-24 20:00:00|16.24|14.7|16.23|14.69|16.32|14.76|16.2|14.65|0
1637784300000|2021-11-24 20:05:00|16.22|14.68|16.03|14.5|16.24|14.69|16.02|14.49|0
1637784600000|2021-11-24 20:10:00|16.04|14.51|16|14.47|16.09|14.56|16|14.47|0
1637784900000|2021-11-24 20:15:00|15.99|14.48|15.97|14.45|16.04|14.52|15.95|14.43|0
1637785200000|2021-11-24 20:20:00|15.98|14.46|16.01|14.49|16.01|14.49|15.92|14.41|0
1637785500000|2021-11-24 20:25:00|16|14.48|15.96|14.44|16|14.48|15.93|14.41|0
1637785800000|2021-11-24 20:30:00|15.95|14.43|15.98|14.46|16.26|14.71|15.94|14.42|0
1637786100000|2021-11-24 20:35:00|15.99|14.47|15.87|14.36|15.99|14.47|15.83|14.32|0
1637786400000|2021-11-24 20:40:00|15.88|14.37|15.94|14.42|16|14.47|15.87|14.36|0
1637786700000|2021-11-24 20:45:00|15.95|14.43|15.99|14.47|16.05|14.52|15.94|14.42|0
1637787000000|2021-11-24 20:50:00|15.96|14.44|15.84|14.33|16|14.48|15.8|14.3|0
1637787300000|2021-11-24 20:55:00|15.82|14.31|15.85|14.34|15.92|14.4|15.8|14.3|0
1637787600000|2021-11-24 21:00:00|15.83|14.32|15.81|14.3|15.91|14.39|15.81|14.3|0
1637787900000|2021-11-24 21:05:00|15.82|14.31|15.85|14.34|15.86|14.35|15.79|14.29|0
1637788200000|2021-11-24 21:10:00|15.83|14.33|15.8|14.3|15.85|14.34|15.79|14.28|0
1637788500000|2021-11-24 21:15:00|15.81|14.31|15.84|14.33|15.85|14.34|15.8|14.3|0
1637788800000|2021-11-24 21:20:00|15.85|14.34|15.81|14.31|15.85|14.34|15.81|14.31|0
1637789100000|2021-11-24 21:25:00|15.8|14.3|15.79|14.29|15.83|14.32|15.79|14.29|0
1637789400000|2021-11-24 21:30:00|15.78|14.28|15.77|14.27|15.78|14.28|15.76|14.25|0
1637789700000|2021-11-24 21:35:00|15.76|14.26|15.75|14.25|15.77|14.27|15.75|14.25|0
1637790000000|2021-11-24 21:40:00|15.74|14.24|15.74|14.24|15.75|14.25|15.72|14.22|0
1637790300000|2021-11-24 21:45:00|15.75|14.25|15.76|14.26|15.77|14.27|15.74|14.24|0
1637790600000|2021-11-24 21:50:00|15.75|14.25|15.74|14.24|15.76|14.26|15.73|14.23|0
1637790900000|2021-11-24 21:55:00|15.75|14.25|15.77|14.27|15.77|14.27|15.74|14.25|0
1637791200000|2021-11-24 22:00:00|15.78|14.28|15.77|14.27|15.79|14.28|15.77|14.27|0
1637712000000|2021-11-24 00:00:00|17.57|15.89|17.42|15.76|17.57|15.89|17.4|15.74|0
1637712300000|2021-11-24 00:05:00|17.41|15.75|17.42|15.76|17.43|15.77|17.37|15.71|0
1637712600000|2021-11-24 00:10:00|17.41|15.75|17.39|15.74|17.41|15.75|17.37|15.71|0
1637712900000|2021-11-24 00:15:00|17.38|15.73|17.42|15.76|17.42|15.76|17.36|15.71|0
1637713200000|2021-11-24 00:20:00|17.43|15.77|17.46|15.8|17.46|15.8|17.41|15.75|0
1637713500000|2021-11-24 00:25:00|17.45|15.79|17.42|15.76|17.47|15.81|17.42|15.76|0
1637713800000|2021-11-24 00:30:00|17.43|15.77|17.48|15.81|17.49|15.82|17.42|15.76|0
1637714100000|2021-11-24 00:35:00|17.49|15.82|17.5|15.83|17.51|15.84|17.47|15.8|0
1637714400000|2021-11-24 00:40:00|17.49|15.82|17.5|15.84|17.51|15.84|17.45|15.78|0
1637714700000|2021-11-24 00:45:00|17.49|15.83|17.5|15.84|17.51|15.85|17.48|15.82|0
1637715000000|2021-11-24 00:50:00|17.51|15.85|17.42|15.76|17.52|15.85|17.42|15.76|0
1637715300000|2021-11-24 00:55:00|17.41|15.75|17.45|15.79|17.45|15.79|17.41|15.75|0
1637715600000|2021-11-24 01:00:00|17.44|15.78|17.43|15.77|17.45|15.79|17.35|15.7|0
1637715900000|2021-11-24 01:05:00|17.44|15.78|17.44|15.78|17.44|15.78|17.41|15.75|0
1637716200000|2021-11-24 01:10:00|17.45|15.79|17.45|15.79|17.45|15.79|17.43|15.77|0
1637716500000|2021-11-24 01:15:00|17.44|15.78|17.36|15.71|17.44|15.78|17.35|15.7|0
1637716800000|2021-11-24 01:20:00|17.35|15.7|17.38|15.72|17.39|15.73|17.34|15.69|0
1637717100000|2021-11-24 01:25:00|17.36|15.7|17.35|15.7|17.39|15.74|17.34|15.69|0
1637717400000|2021-11-24 01:30:00|17.36|15.71|17.32|15.67|17.36|15.71|17.31|15.67|0
1637717700000|2021-11-24 01:35:00|17.33|15.68|17.35|15.7|17.37|15.72|17.3|15.66|0
1637718000000|2021-11-24 01:40:00|17.36|15.71|17.36|15.71|17.38|15.73|17.35|15.7|0
1637718300000|2021-11-24 01:45:00|17.35|15.7|17.35|15.7|17.36|15.71|17.33|15.68|0
1637718600000|2021-11-24 01:50:00|17.34|15.69|17.32|15.67|17.34|15.69|17.32|15.67|0
1637718900000|2021-11-24 01:55:00|17.33|15.68|17.35|15.69|17.37|15.71|17.32|15.67|0
1637719200000|2021-11-24 02:00:00|17.36|15.7|17.49|15.83|17.51|15.85|17.36|15.7|0
1637719500000|2021-11-24 02:05:00|17.5|15.84|17.51|15.84|17.52|15.85|17.45|15.79|0
1637719800000|2021-11-24 02:10:00|17.52|15.85|17.54|15.87|17.55|15.87|17.48|15.82|0
1637720100000|2021-11-24 02:15:00|17.53|15.86|17.52|15.85|17.54|15.87|17.51|15.84|0
1637720400000|2021-11-24 02:20:00|17.53|15.86|17.55|15.88|17.55|15.88|17.5|15.83|0
1637720700000|2021-11-24 02:25:00|17.54|15.87|17.52|15.85|17.55|15.88|17.49|15.82|0
1637721000000|2021-11-24 02:30:00|17.53|15.86|17.49|15.82|17.53|15.86|17.48|15.81|0
1637721300000|2021-11-24 02:35:00|17.5|15.83|17.49|15.82|17.5|15.84|17.47|15.81|0
1637721600000|2021-11-24 02:40:00|17.48|15.81|17.5|15.84|17.52|15.85|17.47|15.81|0
1637721900000|2021-11-24 02:45:00|17.51|15.83|17.51|15.84|17.51|15.84|17.49|15.83|0
1637722200000|2021-11-24 02:50:00|17.5|15.83|17.49|15.82|17.51|15.84|17.47|15.81|0
1637722500000|2021-11-24 02:55:00|17.5|15.83|17.5|15.83|17.52|15.85|17.49|15.82|0
1637722800000|2021-11-24 03:00:00|17.49|15.82|17.66|15.97|17.66|15.97|17.48|15.81|0
1637723100000|2021-11-24 03:05:00|17.68|15.99|17.64|15.96|17.7|16.01|17.62|15.95|0
1637723400000|2021-11-24 03:10:00|17.65|15.97|17.62|15.94|17.66|15.98|17.61|15.94|0
1637723700000|2021-11-24 03:15:00|17.61|15.93|17.6|15.93|17.62|15.94|17.58|15.91|0
1637724000000|2021-11-24 03:20:00|17.59|15.92|17.56|15.89|17.6|15.93|17.54|15.87|0
1637724300000|2021-11-24 03:25:00|17.57|15.9|17.51|15.84|17.57|15.9|17.5|15.83|0
1637724600000|2021-11-24 03:30:00|17.52|15.85|17.54|15.87|17.54|15.87|17.51|15.84|0
1637724900000|2021-11-24 03:35:00|17.55|15.88|17.54|15.87|17.55|15.88|17.5|15.83|0
1637725200000|2021-11-24 03:40:00|17.55|15.88|17.57|15.89|17.57|15.89|17.54|15.87|0
1637725500000|2021-11-24 03:45:00|17.58|15.9|17.58|15.91|17.6|15.92|17.57|15.9|0
1637725800000|2021-11-24 03:50:00|17.59|15.92|17.56|15.89|17.59|15.92|17.54|15.87|0
1637726100000|2021-11-24 03:55:00|17.55|15.88|17.57|15.9|17.58|15.91|17.55|15.88|0
1637726400000|2021-11-24 04:00:00|17.58|15.91|17.64|15.96|17.64|15.96|17.57|15.9|0
1637726700000|2021-11-24 04:05:00|17.65|15.97|17.66|15.98|17.7|16.01|17.65|15.97|0
1637727000000|2021-11-24 04:10:00|17.65|15.97|17.76|16.07|17.76|16.07|17.65|15.97|0
1637727300000|2021-11-24 04:15:00|17.77|16.08|17.73|16.04|17.78|16.08|17.73|16.04|0
1637727600000|2021-11-24 04:20:00|17.74|16.05|17.75|16.06|17.77|16.08|17.73|16.04|0
1637727900000|2021-11-24 04:25:00|17.74|16.05|17.7|16.02|17.75|16.06|17.7|16.02|0
1637728200000|2021-11-24 04:30:00|17.71|16.03|17.71|16.02|17.73|16.04|17.69|16.01|0
1637728500000|2021-11-24 04:35:00|17.7|16.01|17.68|16|17.71|16.02|17.66|15.98|0
1637728800000|2021-11-24 04:40:00|17.69|15.99|17.68|16|17.69|16|17.66|15.98|0
1637729100000|2021-11-24 04:45:00|17.69|16.01|17.66|15.98|17.71|16.02|17.66|15.98|0
1637729400000|2021-11-24 04:50:00|17.65|15.97|17.66|15.97|17.67|15.98|17.64|15.96|0
1637729700000|2021-11-24 04:55:00|17.65|15.98|17.67|15.99|17.69|16|17.65|15.98|0
1637730000000|2021-11-24 05:00:00|17.68|16|17.61|15.94|17.68|16|17.6|15.93|0
1637730300000|2021-11-24 05:05:00|17.6|15.93|17.6|15.93|17.61|15.94|17.57|15.9|0
1637730600000|2021-11-24 05:10:00|17.59|15.92|17.54|15.87|17.62|15.94|17.54|15.87|0
1637730900000|2021-11-24 05:15:00|17.55|15.88|17.55|15.88|17.56|15.89|17.51|15.84|0
1637731200000|2021-11-24 05:20:00|17.54|15.87|17.55|15.88|17.56|15.89|17.53|15.86|0
1637731500000|2021-11-24 05:25:00|17.54|15.87|17.51|15.84|17.56|15.89|17.5|15.83|0
1637731800000|2021-11-24 05:30:00|17.5|15.83|17.39|15.73|17.5|15.83|17.36|15.71|0
1637732100000|2021-11-24 05:35:00|17.4|15.74|17.39|15.73|17.41|15.75|17.38|15.72|0
1637732400000|2021-11-24 05:40:00|17.38|15.72|17.35|15.69|17.4|15.74|17.35|15.69|0
1637732700000|2021-11-24 05:45:00|17.36|15.7|17.35|15.7|17.37|15.71|17.32|15.67|0
1637733000000|2021-11-24 05:50:00|17.36|15.71|17.29|15.65|17.37|15.72|17.28|15.64|0
1637733300000|2021-11-24 05:55:00|17.3|15.66|17.26|15.62|17.31|15.66|17.26|15.62|0
1637733600000|2021-11-24 06:00:00|17.27|15.63|17.2|15.57|17.29|15.65|17.19|15.56|0
1637733900000|2021-11-24 06:05:00|17.21|15.58|17.25|15.61|17.29|15.64|17.21|15.57|0
1637734200000|2021-11-24 06:10:00|17.26|15.62|17.23|15.59|17.26|15.62|17.22|15.58|0
1637734500000|2021-11-24 06:15:00|17.22|15.58|17.2|15.56|17.22|15.58|17.18|15.54|0
1637734800000|2021-11-24 06:20:00|17.19|15.55|17.19|15.55|17.2|15.56|17.18|15.54|0
1637735100000|2021-11-24 06:25:00|17.2|15.56|17.18|15.54|17.22|15.58|17.18|15.54|0
1637735400000|2021-11-24 06:30:00|17.17|15.53|17.17|15.53|17.2|15.56|17.16|15.52|0
1637735700000|2021-11-24 06:35:00|17.18|15.54|17.15|15.51|17.18|15.54|17.14|15.5|0
1637736000000|2021-11-24 06:40:00|17.16|15.52|17.13|15.49|17.16|15.52|17.1|15.47|0
1637736300000|2021-11-24 06:45:00|17.14|15.5|17.19|15.55|17.19|15.56|17.12|15.49|0
1637736600000|2021-11-24 06:50:00|17.18|15.54|17.17|15.54|17.19|15.55|17.15|15.52|0
1637736900000|2021-11-24 06:55:00|17.16|15.53|17.17|15.53|17.17|15.53|17.11|15.48|0
1637737200000|2021-11-24 07:00:00|17.14|15.51|17.13|15.5|17.17|15.53|17.1|15.47|0
1637737500000|2021-11-24 07:05:00|17.12|15.49|17.11|15.48|17.13|15.5|17.09|15.46|0
1637737800000|2021-11-24 07:10:00|17.1|15.47|17.18|15.54|17.2|15.56|17.1|15.47|0
1637738100000|2021-11-24 07:15:00|17.19|15.55|17.21|15.57|17.23|15.59|17.19|15.55|0
1637738400000|2021-11-24 07:20:00|17.22|15.58|17.25|15.61|17.27|15.63|17.21|15.57|0
1637738700000|2021-11-24 07:25:00|17.26|15.62|17.29|15.64|17.31|15.66|17.23|15.59|0
1637739000000|2021-11-24 07:30:00|17.28|15.63|17.39|15.73|17.4|15.74|17.28|15.63|0
1637739300000|2021-11-24 07:35:00|17.4|15.74|17.34|15.68|17.41|15.76|17.33|15.68|0
1637739600000|2021-11-24 07:40:00|17.33|15.67|17.29|15.65|17.34|15.69|17.29|15.65|0
1637739900000|2021-11-24 07:45:00|17.3|15.67|17.36|15.71|17.36|15.71|17.3|15.67|0
1637740200000|2021-11-24 07:50:00|17.33|15.68|17.33|15.68|17.35|15.7|17.29|15.65|0
1637740500000|2021-11-24 07:55:00|17.34|15.69|17.36|15.71|17.39|15.73|17.33|15.68|0
1637740800000|2021-11-24 08:00:00|17.35|15.7|17.32|15.67|17.43|15.77|17.15|15.51|0
1637741100000|2021-11-24 08:05:00|17.33|15.68|17.4|15.74|17.4|15.74|17.29|15.64|0
1637741400000|2021-11-24 08:10:00|17.41|15.75|17.42|15.76|17.45|15.79|17.36|15.71|0
1637741700000|2021-11-24 08:15:00|17.43|15.77|17.29|15.64|17.43|15.77|17.29|15.64|0
1637742000000|2021-11-24 08:20:00|17.3|15.65|17.26|15.61|17.37|15.71|17.24|15.6|0
1637742300000|2021-11-24 08:25:00|17.27|15.62|17.32|15.67|17.38|15.73|17.25|15.6|0
1637742600000|2021-11-24 08:30:00|17.33|15.68|17.29|15.64|17.41|15.75|17.25|15.61|0
1637742900000|2021-11-24 08:35:00|17.28|15.65|17.33|15.68|17.36|15.71|17.28|15.63|0
1637743200000|2021-11-24 08:40:00|17.32|15.67|17.26|15.62|17.32|15.67|17.26|15.62|0
1637743500000|2021-11-24 08:45:00|17.27|15.63|17.28|15.63|17.31|15.66|17.23|15.59|0
1637743800000|2021-11-24 08:50:00|17.29|15.64|17.33|15.68|17.36|15.7|17.27|15.62|0
1637744100000|2021-11-24 08:55:00|17.32|15.67|17.33|15.68|17.37|15.71|17.31|15.66|0
1637744400000|2021-11-24 09:00:00|17.34|15.69|17.46|15.8|17.47|15.81|17.32|15.67|0
1637744700000|2021-11-24 09:05:00|17.47|15.81|17.4|15.75|17.51|15.84|17.38|15.73|0
1637745000000|2021-11-24 09:10:00|17.39|15.74|17.42|15.76|17.44|15.78|17.35|15.7|0
1637745300000|2021-11-24 09:15:00|17.43|15.77|17.38|15.72|17.5|15.83|17.37|15.72|0
1637745600000|2021-11-24 09:20:00|17.35|15.7|17.27|15.63|17.35|15.7|17.27|15.63|0
1637745900000|2021-11-24 09:25:00|17.26|15.62|17.28|15.63|17.31|15.66|17.22|15.58|0
1637746200000|2021-11-24 09:30:00|17.29|15.64|17.34|15.69|17.36|15.7|17.29|15.64|0
1637746500000|2021-11-24 09:35:00|17.35|15.7|17.45|15.79|17.49|15.82|17.35|15.69|0
1637746800000|2021-11-24 09:40:00|17.47|15.81|17.54|15.87|17.57|15.9|17.43|15.77|0
1637747100000|2021-11-24 09:45:00|17.52|15.85|17.53|15.86|17.64|15.96|17.52|15.85|0
1637747400000|2021-11-24 09:50:00|17.54|15.87|17.82|16.12|17.84|16.14|17.54|15.87|0
1637747700000|2021-11-24 09:55:00|17.83|16.13|17.77|16.08|17.88|16.18|17.68|16|0
1637748000000|2021-11-24 10:00:00|17.78|16.09|17.64|15.96|17.84|16.14|17.62|15.94|0
1637748300000|2021-11-24 10:05:00|17.63|15.95|17.7|16.02|17.72|16.04|17.62|15.94|0
1637748600000|2021-11-24 10:10:00|17.73|16.05|17.61|15.94|17.74|16.05|17.61|15.94|0
1637748900000|2021-11-24 10:15:00|17.62|15.93|17.55|15.88|17.62|15.94|17.5|15.84|0
1637749200000|2021-11-24 10:20:00|17.53|15.86|17.58|15.91|17.62|15.94|17.52|15.85|0
1637749500000|2021-11-24 10:25:00|17.57|15.9|17.63|15.95|17.64|15.96|17.57|15.89|0
1637749800000|2021-11-24 10:30:00|17.64|15.96|17.6|15.93|17.69|16|17.59|15.91|0
1637750100000|2021-11-24 10:35:00|17.61|15.92|17.69|16|17.69|16.01|17.58|15.9|0
1637750400000|2021-11-24 10:40:00|17.71|16.02|17.65|15.96|17.72|16.03|17.63|15.95|0
1637750700000|2021-11-24 10:45:00|17.66|15.98|17.79|16.1|17.79|16.1|17.58|15.91|0
1637751000000|2021-11-24 10:50:00|17.81|16.12|17.79|16.1|17.85|16.15|17.76|16.07|0
1637751300000|2021-11-24 10:55:00|17.78|16.09|17.92|16.22|17.93|16.22|17.78|16.09|0
1637751600000|2021-11-24 11:00:00|17.91|16.21|17.93|16.22|17.96|16.25|17.88|16.18|0
1637751900000|2021-11-24 11:05:00|17.92|16.21|17.92|16.21|17.96|16.25|17.88|16.18|0
1637752200000|2021-11-24 11:10:00|17.93|16.22|17.93|16.22|17.96|16.25|17.87|16.17|0
1637752500000|2021-11-24 11:15:00|17.91|16.2|17.38|15.73|18.26|16.52|17.34|15.69|0
1637752800000|2021-11-24 11:20:00|17.39|15.72|17.39|15.74|17.43|15.77|17.29|15.64|0
1637753100000|2021-11-24 11:25:00|17.4|15.75|17.37|15.72|17.41|15.75|17.34|15.69|0
1637753400000|2021-11-24 11:30:00|17.39|15.71|17.33|15.68|17.4|15.74|17.3|15.65|0
1637753700000|2021-11-24 11:35:00|17.32|15.67|17.26|15.62|17.32|15.67|17.26|15.62|0
1637754000000|2021-11-24 11:40:00|17.25|15.61|17.11|15.48|17.25|15.61|17.11|15.48|0
1637754300000|2021-11-24 11:45:00|17.12|15.49|17.13|15.49|17.17|15.53|17.08|15.46|0
1637754600000|2021-11-24 11:50:00|17.12|15.48|17.23|15.59|17.23|15.59|17.1|15.47|0
1637754900000|2021-11-24 11:55:00|17.22|15.58|17.31|15.66|17.32|15.67|17.22|15.58|0
1637755200000|2021-11-24 12:00:00|17.28|15.64|17.28|15.64|17.32|15.67|17.18|15.54|0
1637755500000|2021-11-24 12:05:00|17.27|15.63|17.39|15.73|17.4|15.74|17.27|15.63|0
1637755800000|2021-11-24 12:10:00|17.4|15.74|17.39|15.73|17.41|15.75|17.32|15.67|0
1637756100000|2021-11-24 12:15:00|17.38|15.72|17.33|15.68|17.41|15.75|17.31|15.66|0
1637756400000|2021-11-24 12:20:00|17.34|15.69|17.45|15.78|17.45|15.78|17.34|15.69|0
1637756700000|2021-11-24 12:25:00|17.44|15.77|17.36|15.71|17.45|15.78|17.33|15.68|0
1637757000000|2021-11-24 12:30:00|17.37|15.72|17.37|15.72|17.45|15.79|17.36|15.71|0
1637757300000|2021-11-24 12:35:00|17.36|15.71|17.31|15.66|17.4|15.75|17.31|15.66|0
1637757600000|2021-11-24 12:40:00|17.32|15.67|17.36|15.7|17.4|15.74|17.27|15.63|0
1637757900000|2021-11-24 12:45:00|17.37|15.72|17.53|15.86|17.54|15.87|17.36|15.71|0
1637758200000|2021-11-24 12:50:00|17.49|15.83|17.43|15.77|17.53|15.86|17.42|15.76|0
1637758500000|2021-11-24 12:55:00|17.44|15.78|17.45|15.78|17.49|15.82|17.41|15.75|0
1637758800000|2021-11-24 13:00:00|17.44|15.79|17.43|15.77|17.46|15.79|17.39|15.73|0
1637759100000|2021-11-24 13:05:00|17.41|15.75|17.36|15.71|17.42|15.76|17.33|15.68|0
1637759400000|2021-11-24 13:10:00|17.35|15.7|17.36|15.71|17.4|15.74|17.34|15.69|0
1637759700000|2021-11-24 13:15:00|17.37|15.72|17.44|15.78|17.46|15.8|17.35|15.7|0
1637760000000|2021-11-24 13:20:00|17.45|15.79|17.38|15.72|17.47|15.81|17.36|15.71|0
1637760300000|2021-11-24 13:25:00|17.36|15.71|17.34|15.69|17.41|15.75|17.33|15.68|0
1637760600000|2021-11-24 13:30:00|17.35|15.7|17.2|15.56|17.39|15.74|17.17|15.54|0
1637760900000|2021-11-24 13:35:00|17.18|15.54|17.59|15.92|17.62|15.94|17.17|15.54|0
1637761200000|2021-11-24 13:40:00|17.6|15.9|17.48|15.82|17.63|15.95|17.47|15.81|0
1637761500000|2021-11-24 13:45:00|17.49|15.83|17.67|15.99|17.69|16.01|17.49|15.83|0
1637761800000|2021-11-24 13:50:00|17.68|16|17.8|16.11|17.84|16.14|17.68|16|0
1637762100000|2021-11-24 13:55:00|17.79|16.1|17.73|16.04|17.83|16.13|17.72|16.03|0
1637762400000|2021-11-24 14:00:00|17.74|16.05|17.65|15.97|17.74|16.05|17.63|15.95|0
1637762700000|2021-11-24 14:05:00|17.66|15.98|17.96|16.25|18.02|16.3|17.65|15.97|0
1637763000000|2021-11-24 14:10:00|17.95|16.24|17.99|16.27|18.08|16.36|17.92|16.21|0
1637763300000|2021-11-24 14:15:00|17.98|16.26|17.97|16.26|18.03|16.31|17.93|16.23|0
1637763600000|2021-11-24 14:20:00|17.96|16.25|17.92|16.22|18.03|16.31|17.9|16.2|0
1637763900000|2021-11-24 14:25:00|17.91|16.21|17.89|16.19|17.92|16.22|17.82|16.12|0
1637764200000|2021-11-24 14:30:00|17.93|16.22|17.97|16.26|18.21|16.47|17.86|16.15|0
1637764500000|2021-11-24 14:35:00|17.93|16.22|18.04|16.32|18.06|16.34|17.67|15.98|0
1637764800000|2021-11-24 14:40:00|18.07|16.35|18.11|16.39|18.2|16.47|18.01|16.29|0
1637765100000|2021-11-24 14:45:00|18.12|16.4|18.15|16.42|18.25|16.52|17.93|16.22|0
1637765400000|2021-11-24 14:50:00|18.14|16.41|18.12|16.4|18.25|16.52|17.7|16.01|0
1637765700000|2021-11-24 14:55:00|18.09|16.37|18.04|16.32|18.34|16.6|18.03|16.32|0
1637766000000|2021-11-24 15:00:00|18.1|16.38|17.72|16.03|18.24|16.5|17.64|15.96|0
1637766300000|2021-11-24 15:05:00|17.71|16.02|17.87|16.17|18.19|16.46|17.62|15.94|0
1637766600000|2021-11-24 15:10:00|17.85|16.15|17.88|16.18|18.11|16.38|17.77|16.08|0
1637766900000|2021-11-24 15:15:00|17.86|16.16|17.87|16.17|17.93|16.23|17.79|16.1|0
1637767200000|2021-11-24 15:20:00|17.85|16.15|17.68|16|17.92|16.22|17.62|15.94|0
1637767500000|2021-11-24 15:25:00|17.7|16.01|17.54|15.87|17.71|16.02|17.49|15.82|0
1637767800000|2021-11-24 15:30:00|17.52|15.85|17.65|15.97|17.66|15.97|17.5|15.83|0
1637768100000|2021-11-24 15:35:00|17.64|15.96|17.45|15.78|17.64|15.96|17.43|15.77|0
1637768400000|2021-11-24 15:40:00|17.47|15.8|17.68|16|17.7|16.02|17.43|15.77|0
1637768700000|2021-11-24 15:45:00|17.66|15.98|17.64|15.96|17.77|16.08|17.62|15.94|0
1637769000000|2021-11-24 15:50:00|17.63|15.95|17.51|15.84|17.63|15.95|17.46|15.8|0
1637769300000|2021-11-24 15:55:00|17.49|15.83|17.26|15.61|17.7|16.01|17.24|15.6|0
1637769600000|2021-11-24 16:00:00|17.27|15.62|17.36|15.71|17.44|15.78|17.21|15.57|0
1637769900000|2021-11-24 16:05:00|17.34|15.69|17.22|15.58|17.35|15.7|17.19|15.55|0
1637770200000|2021-11-24 16:10:00|17.21|15.56|17.08|15.45|17.21|15.56|17.05|15.42|0
1637770500000|2021-11-24 16:15:00|17.06|15.43|16.96|15.34|17.09|15.46|16.96|15.34|0
1637770800000|2021-11-24 16:20:00|16.97|15.35|16.86|15.26|16.97|15.35|16.86|15.26|0
1637771100000|2021-11-24 16:25:00|16.85|15.25|16.94|15.33|17.18|15.55|16.85|15.25|0
1637771400000|2021-11-24 16:30:00|16.92|15.31|17.06|15.43|17.06|15.43|16.82|15.21|0
1637771700000|2021-11-24 16:35:00|17.05|15.42|17.05|15.43|17.13|15.5|17.01|15.39|0
1637772000000|2021-11-24 16:40:00|17.07|15.45|17|15.38|17.12|15.49|17|15.38|0
1637772300000|2021-11-24 16:45:00|17.01|15.39|16.91|15.3|17.04|15.42|16.89|15.28|0
1637772600000|2021-11-24 16:50:00|16.9|15.29|16.95|15.34|16.98|15.37|16.88|15.27|0
1637772900000|2021-11-24 16:55:00|16.96|15.36|17.06|15.43|17.1|15.47|16.95|15.35|0
1637773200000|2021-11-24 17:00:00|17.05|15.44|17.04|15.42|17.13|15.5|17.03|15.41|0
1637773500000|2021-11-24 17:05:00|17.05|15.44|17.08|15.45|17.11|15.48|16.99|15.37|0
1637773800000|2021-11-24 17:10:00|17.09|15.46|16.92|15.31|17.09|15.46|16.91|15.3|0
1637774100000|2021-11-24 17:15:00|16.93|15.32|17.02|15.4|17.07|15.45|16.92|15.31|0
1637774400000|2021-11-24 17:20:00|17.03|15.41|17.1|15.47|17.18|15.54|17.02|15.4|0
1637774700000|2021-11-24 17:25:00|17.11|15.48|17|15.38|17.18|15.54|16.99|15.37|0
1637775000000|2021-11-24 17:30:00|17.01|15.39|16.94|15.32|17.02|15.4|16.92|15.31|0
1637775300000|2021-11-24 17:35:00|16.95|15.33|16.82|15.22|16.95|15.33|16.81|15.21|0
1637775600000|2021-11-24 17:40:00|16.83|15.23|16.83|15.23|16.89|15.28|16.8|15.2|0
1637775900000|2021-11-24 17:45:00|16.82|15.22|16.71|15.12|16.83|15.23|16.7|15.11|0
1637776200000|2021-11-24 17:50:00|16.7|15.11|16.69|15.1|16.77|15.17|16.67|15.09|0
1637776500000|2021-11-24 17:55:00|16.68|15.09|16.48|14.91|16.69|15.1|16.26|14.71|0
1637776800000|2021-11-24 18:00:00|16.47|14.9|16.52|14.94|16.53|14.95|16.38|14.82|0
1637777100000|2021-11-24 18:05:00|16.51|14.93|16.43|14.87|16.52|14.94|16.41|14.85|0
1637777400000|2021-11-24 18:10:00|16.42|14.86|16.42|14.86|16.44|14.87|16.39|14.83|0
1637777700000|2021-11-24 18:15:00|16.41|14.85|16.43|14.86|16.45|14.88|16.38|14.82|0
1637778000000|2021-11-24 18:20:00|16.44|14.87|16.36|14.8|16.45|14.88|16.35|14.79|0
1637778300000|2021-11-24 18:25:00|16.37|14.81|16.41|14.84|16.43|14.87|16.34|14.78|0
1637778600000|2021-11-24 18:30:00|16.38|14.82|16.41|14.85|16.43|14.87|16.36|14.8|0
1637778900000|2021-11-24 18:35:00|16.4|14.84|16.48|14.91|16.52|14.94|16.37|14.81|0
1637779200000|2021-11-24 18:40:00|16.47|14.9|16.46|14.89|16.5|14.93|16.4|14.84|0
1637779500000|2021-11-24 18:45:00|16.47|14.9|16.45|14.88|16.51|14.93|16.42|14.86|0
1637779800000|2021-11-24 18:50:00|16.44|14.87|16.47|14.91|16.49|14.92|16.43|14.86|0
1637780100000|2021-11-24 18:55:00|16.48|14.92|16.53|14.96|16.54|14.96|16.47|14.91|0
1637780400000|2021-11-24 19:00:00|16.54|14.94|16.55|14.97|16.65|15.07|16.31|14.76|0
1637780700000|2021-11-24 19:05:00|16.54|14.96|16.79|15.19|16.81|15.2|16.48|14.91|0
1637781000000|2021-11-24 19:10:00|16.78|15.18|16.52|14.95|17.29|15.64|16.35|14.79|0
1637781300000|2021-11-24 19:15:00|16.51|14.94|16.32|14.77|16.54|14.97|16.3|14.74|0
1637781600000|2021-11-24 19:20:00|16.31|14.76|16.33|14.78|16.41|14.85|16.3|14.75|0
1637781900000|2021-11-24 19:25:00|16.32|14.77|16.48|14.91|16.51|14.94|16.3|14.75|0
1637782200000|2021-11-24 19:30:00|16.46|14.89|16.4|14.84|16.46|14.89|16.32|14.77|0
1637782500000|2021-11-24 19:35:00|16.41|14.85|16.4|14.84|16.44|14.88|16.38|14.82|0
1637782800000|2021-11-24 19:40:00|16.39|14.83|16.23|14.69|16.46|14.89|16.22|14.68|0
1637783100000|2021-11-24 19:45:00|16.22|14.68|16.29|14.74|16.68|15.09|16.15|14.61|0
1637783400000|2021-11-24 19:50:00|16.28|14.73|16.21|14.66|16.28|14.73|16.16|14.62|0
1637783700000|2021-11-24 19:55:00|16.2|14.65|16.23|14.69|16.24|14.7|16.16|14.62|0
1637784000000|2021-11-24 20:00:00|16.24|14.7|16.23|14.69|16.32|14.76|16.2|14.65|0
1637784300000|2021-11-24 20:05:00|16.22|14.68|16.03|14.5|16.24|14.69|16.02|14.49|0
1637784600000|2021-11-24 20:10:00|16.04|14.51|16|14.47|16.09|14.56|16|14.47|0
1637784900000|2021-11-24 20:15:00|15.99|14.48|15.97|14.45|16.04|14.52|15.95|14.43|0
1637785200000|2021-11-24 20:20:00|15.98|14.46|16.01|14.49|16.01|14.49|15.92|14.41|0
1637785500000|2021-11-24 20:25:00|16|14.48|15.96|14.44|16|14.48|15.93|14.41|0
1637785800000|2021-11-24 20:30:00|15.95|14.43|15.98|14.46|16.26|14.71|15.94|14.42|0
1637786100000|2021-11-24 20:35:00|15.99|14.47|15.87|14.36|15.99|14.47|15.83|14.32|0
1637786400000|2021-11-24 20:40:00|15.88|14.37|15.94|14.42|16|14.47|15.87|14.36|0
1637786700000|2021-11-24 20:45:00|15.95|14.43|15.99|14.47|16.05|14.52|15.94|14.42|0
1637787000000|2021-11-24 20:50:00|15.96|14.44|15.84|14.33|16|14.48|15.8|14.3|0
1637787300000|2021-11-24 20:55:00|15.82|14.31|15.85|14.34|15.92|14.4|15.8|14.3|0
1637787600000|2021-11-24 21:00:00|15.83|14.32|15.81|14.3|15.91|14.39|15.81|14.3|0
1637787900000|2021-11-24 21:05:00|15.82|14.31|15.85|14.34|15.86|14.35|15.79|14.29|0
1637788200000|2021-11-24 21:10:00|15.83|14.33|15.8|14.3|15.85|14.34|15.79|14.28|0
1637788500000|2021-11-24 21:15:00|15.81|14.31|15.84|14.33|15.85|14.34|15.8|14.3|0
1637788800000|2021-11-24 21:20:00|15.85|14.34|15.81|14.31|15.85|14.34|15.81|14.31|0
1637789100000|2021-11-24 21:25:00|15.8|14.3|15.79|14.29|15.83|14.32|15.79|14.29|0
1637789400000|2021-11-24 21:30:00|15.78|14.28|15.77|14.27|15.78|14.28|15.76|14.25|0
1637789700000|2021-11-24 21:35:00|15.76|14.26|15.75|14.25|15.77|14.27|15.75|14.25|0
1637790000000|2021-11-24 21:40:00|15.74|14.24|15.74|14.24|15.75|14.25|15.72|14.22|0
1637790300000|2021-11-24 21:45:00|15.75|14.25|15.76|14.26|15.77|14.27|15.74|14.24|0
1637790600000|2021-11-24 21:50:00|15.75|14.25|15.74|14.24|15.76|14.26|15.73|14.23|0
1637790900000|2021-11-24 21:55:00|15.75|14.25|15.77|14.27|15.77|14.27|15.74|14.25|0
1637791200000|2021-11-24 22:00:00|15.78|14.28|15.77|14.27|15.79|14.28|15.77|14.27|0
1637913600000|2021-11-26 08:00:00|23.74|20.36|23.98|20.6|23.98|20.6|23.61|20.23|0
1637913900000|2021-11-26 08:05:00|23.75|20.89|24.01|21.15|24.01|21.15|23.7|20.84|0
1637914200000|2021-11-26 08:10:00|23.98|21.12|23.6|20.74|23.99|21.13|23.6|20.74|0
1637914500000|2021-11-26 08:15:00|23.62|20.76|24.16|21.3|24.26|21.4|23.62|20.76|0
1637914800000|2021-11-26 08:20:00|24.15|21.29|24.19|21.33|24.5|21.64|23.99|21.13|0
1637915100000|2021-11-26 08:25:00|24.2|21.34|24.11|21.25|24.28|21.42|24.03|21.17|0
1637915400000|2021-11-26 08:30:00|24.12|21.26|25.62|22.76|25.62|22.76|23.36|20.5|0
1637915700000|2021-11-26 08:35:00|25.55|22.69|25.47|22.61|25.82|22.96|25.26|22.4|0
1637916000000|2021-11-26 08:40:00|25.49|22.63|25.15|22.29|25.49|22.63|25.14|22.28|0
1637916300000|2021-11-26 08:45:00|25.19|22.33|25.13|22.27|25.25|22.39|25.01|22.15|0
1637916600000|2021-11-26 08:50:00|25.12|22.26|24.9|22.04|25.21|22.35|24.85|21.99|0
1637916900000|2021-11-26 08:55:00|24.89|22.03|24.68|21.82|24.9|22.04|24.51|21.65|0
1637917200000|2021-11-26 09:00:00|24.66|21.8|25.17|22.31|25.26|22.4|24.61|21.75|0
1637917500000|2021-11-26 09:05:00|25.16|22.3|25.35|22.49|25.52|22.66|25.03|22.17|0
1637917800000|2021-11-26 09:10:00|25.34|22.48|24.27|21.41|25.41|22.55|24.25|21.39|0
1637918100000|2021-11-26 09:15:00|24.25|21.39|24.66|21.8|24.71|21.85|24.25|21.39|0
1637918400000|2021-11-26 09:20:00|24.61|21.75|24.57|21.71|24.62|21.76|24.34|21.48|0
1637918700000|2021-11-26 09:25:00|24.58|21.72|24.81|21.95|24.84|21.98|24.48|21.62|0
1637919000000|2021-11-26 09:30:00|24.86|22|25.1|22.24|25.17|22.31|24.65|21.79|0
1637919300000|2021-11-26 09:35:00|25.12|22.26|24.87|22.01|25.36|22.5|24.87|22.01|0
1637919600000|2021-11-26 09:40:00|24.86|22|24.88|22.02|24.99|22.13|24.8|21.94|0
1637919900000|2021-11-26 09:45:00|24.9|22.04|24.8|21.94|24.91|22.05|24.64|21.78|0
1637920200000|2021-11-26 09:50:00|24.81|21.95|24.94|22.08|25.06|22.2|24.7|21.84|0
1637920500000|2021-11-26 09:55:00|24.92|22.06|24.95|22.09|25.02|22.16|24.81|21.95|0
1637920800000|2021-11-26 10:00:00|24.94|22.08|24.59|21.73|24.97|22.11|24.56|21.7|0
1637921100000|2021-11-26 10:05:00|24.58|21.72|24.55|21.69|24.72|21.86|24.52|21.66|0
1637921400000|2021-11-26 10:10:00|24.53|21.67|23.21|20.35|24.53|21.67|23.11|20.25|0
1637921700000|2021-11-26 10:15:00|23.22|20.36|23.45|20.59|23.45|20.59|23.18|20.32|0
1637922000000|2021-11-26 10:20:00|23.43|20.57|23.3|20.44|23.51|20.65|23.2|20.34|0
1637922300000|2021-11-26 10:25:00|23.28|20.42|23.15|20.29|23.37|20.51|23.08|20.22|0
1637922600000|2021-11-26 10:30:00|23.13|20.27|23.43|20.57|23.45|20.59|23.11|20.25|0
1637922900000|2021-11-26 10:35:00|23.42|20.56|23.43|20.57|23.49|20.63|23.39|20.53|0
1637923200000|2021-11-26 10:40:00|23.45|20.59|23.49|20.63|23.63|20.77|23.45|20.59|0
1637923500000|2021-11-26 10:45:00|23.53|20.67|23.66|20.8|23.66|20.8|23.51|20.65|0
1637923800000|2021-11-26 10:50:00|23.69|20.83|23.55|20.69|23.88|21.02|23.53|20.67|0
1637924100000|2021-11-26 10:55:00|23.52|20.66|23.47|20.61|23.6|20.74|23.38|20.52|0
1637924400000|2021-11-26 11:00:00|23.48|20.62|23.3|20.44|23.54|20.68|23.3|20.44|0
1637924700000|2021-11-26 11:05:00|23.33|20.47|23.06|20.2|23.33|20.47|22.97|20.11|0
1637925000000|2021-11-26 11:10:00|23.04|20.18|23.17|20.31|23.29|20.43|23|20.14|0
1637925300000|2021-11-26 11:15:00|23.14|20.28|23.18|20.32|23.22|20.36|23.02|20.16|0
1637925600000|2021-11-26 11:20:00|23.17|20.31|23.2|20.34|23.24|20.38|22.98|20.12|0
1637925900000|2021-11-26 11:25:00|23.21|20.35|23.2|20.34|23.21|20.35|23.06|20.2|0
1637926200000|2021-11-26 11:30:00|23.21|20.35|23.43|20.57|23.48|20.62|23.19|20.33|0
1637926500000|2021-11-26 11:35:00|23.45|20.59|23.46|20.6|23.59|20.73|23.41|20.55|0
1637926800000|2021-11-26 11:40:00|23.49|20.63|23.28|20.42|23.49|20.63|23.21|20.35|0
1637927100000|2021-11-26 11:45:00|23.29|20.43|23.36|20.5|23.63|20.77|23.24|20.38|0
1637927400000|2021-11-26 11:50:00|23.37|20.51|23.29|20.43|23.41|20.55|23.23|20.37|0
1637927700000|2021-11-26 11:55:00|23.28|20.42|23.4|20.54|23.44|20.58|23.28|20.42|0
1637928000000|2021-11-26 12:00:00|23.39|20.53|23.05|20.19|23.39|20.53|23.04|20.18|0
1637928300000|2021-11-26 12:05:00|23.07|20.21|23.02|20.16|23.13|20.27|22.97|20.11|0
1637928600000|2021-11-26 12:10:00|22.99|20.13|22.91|20.05|23.07|20.21|22.79|19.93|0
1637928900000|2021-11-26 12:15:00|22.89|20.03|22.9|20.04|22.96|20.1|22.83|19.97|0
1637929200000|2021-11-26 12:20:00|22.91|20.05|22.69|19.83|22.91|20.05|22.1|19.24|0
1637929500000|2021-11-26 12:25:00|22.67|19.81|22.82|19.96|22.91|20.05|22.64|19.78|0
1637929800000|2021-11-26 12:30:00|22.83|19.97|22.73|19.87|22.84|19.98|22.55|19.69|0
1637930100000|2021-11-26 12:35:00|22.76|19.9|22.71|19.85|22.81|19.95|22.64|19.78|0
1637930400000|2021-11-26 12:40:00|22.72|19.86|22.67|19.81|22.8|19.94|22.65|19.79|0
1637930700000|2021-11-26 12:45:00|22.68|19.82|22.51|19.65|22.68|19.82|22.47|19.61|0
1637931000000|2021-11-26 12:50:00|22.53|19.67|22.71|19.85|22.71|19.85|22.53|19.67|0
1637931300000|2021-11-26 12:55:00|22.72|19.86|22.76|19.9|22.81|19.95|22.64|19.78|0
1637931600000|2021-11-26 13:00:00|22.73|19.87|22.81|19.95|23|20.14|22.73|19.87|0
1637931900000|2021-11-26 13:05:00|22.8|19.94|22.59|19.73|22.86|20|22.55|19.69|0
1637932200000|2021-11-26 13:10:00|22.57|19.71|22.75|19.89|22.75|19.89|22.51|19.65|0
1637932500000|2021-11-26 13:15:00|22.73|19.87|22.73|19.87|22.83|19.97|22.71|19.85|0
1637932800000|2021-11-26 13:20:00|22.74|19.88|22.51|19.65|22.8|19.94|22.51|19.65|0
1637933100000|2021-11-26 13:25:00|22.53|19.67|22.75|19.89|22.76|19.9|22.52|19.66|0
1637933400000|2021-11-26 13:30:00|22.76|19.9|22.83|19.97|22.86|20|22.75|19.89|0
1637933700000|2021-11-26 13:35:00|22.82|19.96|22.73|19.87|22.83|19.97|22.64|19.78|0
1637934000000|2021-11-26 13:40:00|22.74|19.88|22.9|20.04|22.9|20.04|22.72|19.86|0
1637934300000|2021-11-26 13:45:00|22.88|20.02|22.93|20.07|22.94|20.08|22.73|19.87|0
1637934600000|2021-11-26 13:50:00|22.91|20.05|22.79|19.93|22.95|20.09|22.76|19.9|0
1637934900000|2021-11-26 13:55:00|22.81|19.95|22.74|19.88|22.86|20|22.7|19.84|0
1637935200000|2021-11-26 14:00:00|22.76|19.9|22.73|19.87|22.82|19.96|22.7|19.84|0
1637935500000|2021-11-26 14:05:00|22.71|19.85|22.55|19.69|22.74|19.88|22.55|19.69|0
1637935800000|2021-11-26 14:10:00|22.54|19.68|22.57|19.71|22.57|19.71|22.35|19.49|0
1637936100000|2021-11-26 14:15:00|22.54|19.68|22.62|19.76|22.62|19.76|22.47|19.61|0
1637936400000|2021-11-26 14:20:00|22.59|19.73|22.5|19.64|22.63|19.77|22.48|19.62|0
1637936700000|2021-11-26 14:25:00|22.51|19.65|22.36|19.5|22.6|19.74|22.35|19.49|0
1637937000000|2021-11-26 14:30:00|22.39|19.53|21.91|19.05|22.55|19.69|21.91|19.05|0
1637937300000|2021-11-26 14:35:00|21.89|19.03|22.16|19.3|22.26|19.4|21.71|18.85|0
1637937600000|2021-11-26 14:40:00|22.19|19.33|22.62|19.76|22.65|19.79|22.09|19.23|0
1637937900000|2021-11-26 14:45:00|22.64|19.78|23.13|20.27|23.15|20.29|22.64|19.78|0
1637938200000|2021-11-26 14:50:00|23.11|20.25|22.9|20.04|23.2|20.34|22.78|19.92|0
1637938500000|2021-11-26 14:55:00|22.89|20.03|23.69|20.83|23.98|21.12|22.27|19.41|0
1637938800000|2021-11-26 15:00:00|23.8|20.94|24.33|21.47|24.33|21.47|23.77|20.91|0
1637939100000|2021-11-26 15:05:00|24.28|21.42|24.72|21.86|24.83|21.97|24.18|21.32|0
1637939400000|2021-11-26 15:10:00|24.75|21.89|24.96|22.1|25.08|22.22|24.72|21.86|0
1637939700000|2021-11-26 15:15:00|25.02|22.16|25.08|22.22|25.46|22.6|24.93|22.07|0
1637940000000|2021-11-26 15:20:00|25.09|22.23|24.78|21.92|25.09|22.23|24.57|21.71|0
1637940300000|2021-11-26 15:25:00|24.74|21.88|24.48|21.62|24.92|22.06|24.48|21.62|0
1637940600000|2021-11-26 15:30:00|24.51|21.65|24.75|21.45|25.05|21.75|24.4|21.38|0
1637940900000|2021-11-26 15:35:00|24.72|21.42|24.98|21.02|25.06|21.53|24.57|20.88|0
1637941200000|2021-11-26 15:40:00|24.99|21.03|25|21.04|25.29|21.33|24.87|20.91|0
1637941500000|2021-11-26 15:45:00|25.01|21.05|24.98|21.02|25.22|21.26|24.94|20.98|0
1637941800000|2021-11-26 15:50:00|25.02|21.06|25.27|21.31|25.29|21.33|24.94|20.98|0
1637942100000|2021-11-26 15:55:00|25.25|21.29|25.21|21.25|25.49|21.53|25.2|21.24|0
1637942400000|2021-11-26 16:00:00|25.24|21.28|25.74|21.78|25.74|21.78|25.24|21.28|0
1637942700000|2021-11-26 16:05:00|25.69|21.73|25.33|21.37|25.69|21.73|25.29|21.33|0
1637943000000|2021-11-26 16:10:00|25.36|21.4|25.79|21.83|25.81|21.85|25.3|21.34|0
1637943300000|2021-11-26 16:15:00|25.78|21.82|26.11|22.15|26.19|22.23|25.72|21.76|0
1637943600000|2021-11-26 16:20:00|26.12|22.16|28.3|24.34|28.65|24.69|25.26|21.3|0
1637943900000|2021-11-26 16:25:00|28.29|24.33|27.43|23.47|28.29|24.33|27.43|23.47|0
1637944200000|2021-11-26 16:30:00|27.45|23.49|27.53|23.57|27.65|23.69|27.35|23.39|0
1637944500000|2021-11-26 16:35:00|27.51|23.55|26.23|22.27|27.65|23.69|26.21|22.25|0
1637944800000|2021-11-26 16:40:00|26.24|22.28|27.14|23.18|27.19|23.23|26.24|22.28|0
1637945100000|2021-11-26 16:45:00|27.15|23.19|27.53|23.57|27.54|23.58|27.05|23.09|0
1637945400000|2021-11-26 16:50:00|27.48|23.52|27.98|24.02|27.99|24.03|27.41|23.45|0
1637945700000|2021-11-26 16:55:00|27.99|24.03|27.66|23.7|27.99|24.03|27.54|23.58|0
1637946000000|2021-11-26 17:00:00|27.63|23.67|27.6|23.64|27.83|23.87|27.41|23.45|0
1637946300000|2021-11-26 17:05:00|27.58|23.62|27.18|23.22|27.63|23.67|27.12|23.16|0
1637946600000|2021-11-26 17:10:00|27.17|23.21|27.3|23.34|27.46|23.5|26.97|23.01|0
1637946900000|2021-11-26 17:15:00|27.31|23.35|27.44|23.48|27.45|23.49|27.23|23.27|0
1637947200000|2021-11-26 17:20:00|27.45|23.49|27.16|23.2|27.52|23.56|27.15|23.19|0
1637947500000|2021-11-26 17:25:00|27.19|23.23|26.78|22.82|27.19|23.23|26.78|22.82|0
1637947800000|2021-11-26 17:30:00|26.81|22.85|26.62|22.66|26.85|22.89|26.59|22.63|0
1637948100000|2021-11-26 17:35:00|26.61|22.65|26.51|22.55|26.61|22.65|26.35|22.39|0
1637948400000|2021-11-26 17:40:00|26.52|22.56|26.72|22.76|26.86|22.9|26.47|22.51|0
1637948700000|2021-11-26 17:45:00|26.74|22.78|27.31|23.35|27.31|23.35|26.71|22.75|0
1637949000000|2021-11-26 17:50:00|27.44|23.48|28.24|24.28|28.24|24.28|27.44|23.48|0
1637949300000|2021-11-26 17:55:00|28.21|24.25|27.64|23.68|28.24|24.28|26.98|23.02|0
1637949600000|2021-11-26 18:00:00|27.31|23.35|27.69|23.73|27.91|23.95|27.31|23.35|0
1637949900000|2021-11-26 18:05:00|27.77|23.81|27.91|23.95|27.94|23.98|27.41|23.45|0
1637950200000|2021-11-26 18:10:00|27.89|23.93|30.47|26.51|30.55|26.59|27.61|23.65|0
1637950500000|2021-11-26 18:15:00|30.45|26.49|30.43|26.47|30.45|26.49|30.42|26.46|0
1638173100000|2021-11-29 08:05:00|23.56|21.36|23.75|21.55|23.77|21.57|23.38|21.18|0
1638173400000|2021-11-29 08:10:00|23.76|21.56|23.86|21.66|24.02|21.82|23.71|21.51|0
1638173700000|2021-11-29 08:15:00|23.84|21.64|23.83|21.63|23.84|21.64|23.59|21.39|0
1638174000000|2021-11-29 08:20:00|23.85|21.65|23.88|21.68|23.89|21.69|23.73|21.53|0
1638174300000|2021-11-29 08:25:00|23.9|21.7|24.03|21.83|24.03|21.83|23.89|21.69|0
1638174600000|2021-11-29 08:30:00|24.02|21.82|23.77|21.57|24.04|21.84|23.69|21.49|0
1638174900000|2021-11-29 08:35:00|23.78|21.58|23.85|21.65|23.88|21.68|23.72|21.52|0
1638175200000|2021-11-29 08:40:00|23.88|21.68|23.88|21.68|24.03|21.83|23.81|21.61|0
1638175500000|2021-11-29 08:45:00|23.87|21.67|24.02|21.82|24.04|21.84|23.87|21.67|0
1638175800000|2021-11-29 08:50:00|24.04|21.84|24.1|21.9|24.1|21.9|23.99|21.79|0
1638176100000|2021-11-29 08:55:00|24.11|21.91|23.95|21.75|24.18|21.98|23.95|21.75|0
1638176400000|2021-11-29 09:00:00|23.94|21.74|23.97|21.77|24.06|21.86|23.89|21.69|0
1638176700000|2021-11-29 09:05:00|23.98|21.78|23.75|21.55|23.98|21.78|23.73|21.53|0
1638177000000|2021-11-29 09:10:00|23.73|21.53|23.68|21.48|23.83|21.63|23.54|21.34|0
1638177300000|2021-11-29 09:15:00|23.66|21.46|23.86|21.66|23.91|21.71|23.62|21.42|0
1638177600000|2021-11-29 09:20:00|23.85|21.65|23.77|21.57|23.95|21.75|23.77|21.57|0
1638177900000|2021-11-29 09:25:00|23.78|21.58|23.82|21.62|23.96|21.76|23.78|21.58|0
1638178200000|2021-11-29 09:30:00|23.81|21.61|24.02|21.82|24.08|21.88|23.79|21.59|0
1638178500000|2021-11-29 09:35:00|24.01|21.81|24.08|21.88|24.14|21.94|24.01|21.81|0
1638178800000|2021-11-29 09:40:00|24.1|21.9|24.1|21.9|24.18|21.98|24.03|21.83|0
1638179100000|2021-11-29 09:45:00|24.13|21.93|24.1|21.9|24.17|21.97|24.07|21.87|0
1638179400000|2021-11-29 09:50:00|24.08|21.88|24.16|21.96|24.2|22|24|21.8|0
1638179700000|2021-11-29 09:55:00|24.15|21.95|24.22|22.02|24.23|22.03|24.1|21.9|0
1638180000000|2021-11-29 10:00:00|24.19|21.99|24.04|21.84|24.22|22.02|24.01|21.81|0
1638180300000|2021-11-29 10:05:00|24.03|21.83|24.01|21.81|24.1|21.9|23.99|21.79|0
1638180600000|2021-11-29 10:10:00|24|21.8|23.74|21.54|24.03|21.83|23.74|21.54|0
1638180900000|2021-11-29 10:15:00|23.76|21.56|23.67|21.47|23.82|21.62|23.22|21.02|0
1638181200000|2021-11-29 10:20:00|23.61|21.41|23.48|21.28|23.64|21.44|23.45|21.25|0
1638181500000|2021-11-29 10:25:00|23.49|21.29|23.4|21.2|23.49|21.29|23.35|21.15|0
1638181800000|2021-11-29 10:30:00|23.39|21.19|23.43|21.23|23.49|21.29|23.39|21.19|0
1638182100000|2021-11-29 10:35:00|23.42|21.22|22.86|20.68|23.49|21.29|22.85|20.67|0
1638182400000|2021-11-29 10:40:00|22.88|20.7|22.95|20.76|22.96|20.77|22.84|20.66|0
1638182700000|2021-11-29 10:45:00|22.97|20.79|22.84|20.66|23|20.81|22.8|20.63|0
1638183000000|2021-11-29 10:50:00|22.86|20.67|22.69|20.53|22.87|20.7|22.69|20.53|0
1638183300000|2021-11-29 10:55:00|22.7|20.54|22.71|20.54|23.13|20.93|22.6|20.45|0
1638183600000|2021-11-29 11:00:00|22.7|20.55|22.58|20.43|22.72|20.56|22.58|20.43|0
1638183900000|2021-11-29 11:05:00|22.59|20.44|22.29|20.17|22.61|20.46|22.28|20.16|0
1638184200000|2021-11-29 11:10:00|22.31|20.18|22.29|20.16|22.32|20.19|22.21|20.09|0
1638184500000|2021-11-29 11:15:00|22.27|20.15|22.33|20.2|22.39|20.25|22.22|20.1|0
1638184800000|2021-11-29 11:20:00|22.34|20.21|22.24|20.12|22.38|20.25|22.23|20.11|0
1638185100000|2021-11-29 11:25:00|22.25|20.13|22.32|20.2|22.36|20.23|22.2|20.09|0
1638185400000|2021-11-29 11:30:00|22.34|20.21|22.3|20.18|22.34|20.21|22.27|20.15|0
1638185700000|2021-11-29 11:35:00|22.31|20.17|22.35|20.22|22.36|20.23|22.31|20.17|0
1638186000000|2021-11-29 11:40:00|22.34|20.23|22.38|20.25|22.4|20.27|22.32|20.19|0
1638186300000|2021-11-29 11:45:00|22.37|20.24|22.4|20.27|22.4|20.27|22.34|20.21|0
1638186600000|2021-11-29 11:50:00|22.39|20.26|22.52|20.37|22.52|20.38|22.39|20.26|0
1638186900000|2021-11-29 11:55:00|22.53|20.38|22.54|20.39|22.54|20.39|22.37|20.24|0
1638187200000|2021-11-29 12:00:00|22.55|20.41|22.89|20.71|22.9|20.71|22.51|20.37|0
1638187500000|2021-11-29 12:05:00|22.88|20.7|22.87|20.69|22.98|20.79|22.86|20.68|0
1638187800000|2021-11-29 12:10:00|22.88|20.7|22.96|20.78|22.99|20.8|22.85|20.67|0
1638188100000|2021-11-29 12:15:00|22.95|20.77|22.96|20.78|22.99|20.8|22.91|20.73|0
1638188400000|2021-11-29 12:20:00|22.95|20.76|22.94|20.75|22.97|20.79|22.85|20.67|0
1638188700000|2021-11-29 12:25:00|22.96|20.77|23.06|20.87|23.06|20.87|22.9|20.72|0
1638189000000|2021-11-29 12:30:00|23.07|20.9|22.85|20.67|23.1|20.9|22.84|20.66|0
1638189300000|2021-11-29 12:35:00|22.86|20.68|22.71|20.55|22.86|20.68|22.71|20.55|0
1638189600000|2021-11-29 12:40:00|22.72|20.56|22.72|20.56|22.77|20.6|22.69|20.53|0
1638189900000|2021-11-29 12:45:00|22.71|20.55|22.66|20.5|22.75|20.58|22.65|20.49|0
1638190200000|2021-11-29 12:50:00|22.65|20.49|22.74|20.58|22.77|20.6|22.65|20.49|0
1638190500000|2021-11-29 12:55:00|22.73|20.57|22.57|20.42|22.74|20.58|22.52|20.37|0
1638190800000|2021-11-29 13:00:00|22.54|20.39|22.72|20.56|22.73|20.57|22.54|20.39|0
1638191100000|2021-11-29 13:05:00|22.73|20.57|22.74|20.58|22.81|20.64|22.65|20.49|0
1638191400000|2021-11-29 13:10:00|22.72|20.56|22.6|20.44|22.73|20.57|22.6|20.44|0
1638191700000|2021-11-29 13:15:00|22.61|20.46|22.57|20.42|22.66|20.5|22.55|20.4|0
1638192000000|2021-11-29 13:20:00|22.58|20.43|22.53|20.38|22.61|20.45|22.52|20.38|0
1638192300000|2021-11-29 13:25:00|22.52|20.36|22.66|20.51|22.68|20.52|22.48|20.34|0
1638192600000|2021-11-29 13:30:00|22.65|20.49|22.51|20.36|22.65|20.49|22.43|20.3|0
1638192900000|2021-11-29 13:35:00|22.49|20.35|22.44|20.31|22.54|20.39|22.44|20.31|0
1638193200000|2021-11-29 13:40:00|22.43|20.29|22.29|20.16|22.44|20.31|22.23|20.11|0
1638193500000|2021-11-29 13:45:00|22.27|20.15|22.09|19.99|22.3|20.17|22.05|19.95|0
1638193800000|2021-11-29 13:50:00|22.08|19.98|21.94|19.85|22.09|19.99|21.92|19.83|0
1638194100000|2021-11-29 13:55:00|21.95|19.86|22.01|19.91|22.04|19.94|21.95|19.86|0
1638194400000|2021-11-29 14:00:00|22|19.9|21.78|19.71|22.01|19.91|21.78|19.71|0
1638194700000|2021-11-29 14:05:00|21.77|19.7|21.91|19.82|21.93|19.85|21.76|19.69|0
1638195000000|2021-11-29 14:10:00|21.92|19.83|21.97|19.88|22|19.91|21.91|19.82|0
1638195300000|2021-11-29 14:15:00|21.96|19.86|22.02|19.93|22.03|19.93|21.96|19.86|0
1638195600000|2021-11-29 14:20:00|22.04|19.94|22.03|19.94|22.07|19.97|22.02|19.93|0
1638195900000|2021-11-29 14:25:00|22.05|19.95|21.95|19.86|22.05|19.95|21.83|19.75|0
1638196200000|2021-11-29 14:30:00|21.96|19.87|22.21|20.09|22.25|20.13|21.74|19.67|0
1638196500000|2021-11-29 14:35:00|22.23|20.12|22.18|20.07|22.4|20.27|22.17|20.06|0
1638196800000|2021-11-29 14:40:00|22.21|20.09|22.19|20.07|22.36|20.23|22.17|20.06|0
1638197100000|2021-11-29 14:45:00|22.13|20.02|22.27|20.15|22.58|20.43|22.13|20.02|0
1638197400000|2021-11-29 14:50:00|22.33|20.2|22.05|19.95|22.47|20.33|21.88|19.8|0
1638197700000|2021-11-29 14:55:00|22.07|19.97|21.65|19.59|22.13|20.02|21.58|19.53|0
1638198000000|2021-11-29 15:00:00|21.68|19.61|21.78|19.71|21.79|19.72|21.47|19.42|0
1638198300000|2021-11-29 15:05:00|21.83|19.75|21.65|19.59|21.9|19.81|21.62|19.56|0
1638198600000|2021-11-29 15:10:00|21.66|19.6|21.77|19.69|21.77|19.69|21.5|19.45|0
1638198900000|2021-11-29 15:15:00|21.73|19.66|21.54|19.49|21.8|19.73|21.52|19.47|0
1638199200000|2021-11-29 15:20:00|21.55|19.5|21.6|19.54|21.79|19.71|21.55|19.5|0
1638199500000|2021-11-29 15:25:00|21.59|19.53|21.97|19.88|22|19.9|21.54|19.49|0
1638199800000|2021-11-29 15:30:00|21.99|19.89|22|19.9|22.21|20.1|21.88|19.8|0
1638200100000|2021-11-29 15:35:00|22.01|19.91|22.2|20.08|22.38|20.24|21.81|19.73|0
1638200400000|2021-11-29 15:40:00|22.21|20.09|22.45|20.31|22.7|20.54|22.14|20.03|0
1638200700000|2021-11-29 15:45:00|22.46|20.32|22.53|20.38|22.56|20.41|22.31|20.19|0
1638201000000|2021-11-29 15:50:00|22.54|20.39|22.52|20.37|22.63|20.47|22.31|20.19|0
1638201300000|2021-11-29 15:55:00|22.47|20.33|22.3|20.18|22.47|20.33|22.26|20.14|0
1638201600000|2021-11-29 16:00:00|22.29|20.16|22.23|20.11|22.44|20.31|22.17|20.06|0
1638201900000|2021-11-29 16:05:00|22.21|20.1|22.03|19.93|22.24|20.12|21.94|19.85|0
1638202200000|2021-11-29 16:10:00|22.01|19.91|22.03|19.93|22.08|19.98|21.95|19.86|0
1638202500000|2021-11-29 16:15:00|22.04|19.94|22.1|20|22.11|20.01|21.94|19.85|0
1638202800000|2021-11-29 16:20:00|22.09|19.99|21.92|19.83|22.11|20.01|21.89|19.8|0
1638203100000|2021-11-29 16:25:00|21.96|19.87|21.61|19.55|22.26|20.14|21.51|19.47|0
1638203400000|2021-11-29 16:30:00|21.57|19.52|21.41|19.37|21.57|19.52|21.26|19.23|0
1638203700000|2021-11-29 16:35:00|21.43|19.39|21.17|19.16|21.43|19.39|21.13|19.12|0
1638204000000|2021-11-29 16:40:00|21.15|19.14|20.55|18.59|21.15|19.14|20.33|18.39|0
1638204300000|2021-11-29 16:45:00|20.53|18.58|20.63|18.67|20.63|18.67|20.48|18.53|0
1638204600000|2021-11-29 16:50:00|20.65|18.68|20.55|18.59|20.68|18.71|20.49|18.54|0
1638204900000|2021-11-29 16:55:00|20.57|18.6|20.45|18.5|20.57|18.61|20.45|18.5|0
1638205200000|2021-11-29 17:00:00|20.44|18.49|20.32|18.38|20.46|18.51|20.3|18.37|0
1638205500000|2021-11-29 17:05:00|20.28|18.35|20.26|18.33|20.28|18.35|20.15|18.23|0
1638205800000|2021-11-29 17:10:00|20.25|18.32|20.23|18.31|20.28|18.35|20.2|18.28|0
1638206100000|2021-11-29 17:15:00|20.25|18.32|20.05|18.14|20.25|18.32|20.03|18.13|0
1638206400000|2021-11-29 17:20:00|20.06|18.15|19.88|17.99|20.06|18.15|19.88|17.99|0
1638206700000|2021-11-29 17:25:00|19.87|17.98|18.41|16.66|20.92|18.93|18.2|16.46|0
1638207000000|2021-11-29 17:30:00|18.4|16.65|18.19|16.46|18.42|16.67|18.18|16.45|0
1638207300000|2021-11-29 17:35:00|18.2|16.47|18.26|16.52|18.29|16.55|18.14|16.42|0
1638207600000|2021-11-29 17:40:00|18.27|16.53|18.17|16.44|18.27|16.53|18.17|16.44|0
1638207900000|2021-11-29 17:45:00|18.18|16.45|18.18|16.45|18.21|16.48|18.15|16.42|0
1638208200000|2021-11-29 17:50:00|18.19|16.46|18.29|16.55|18.29|16.55|18.18|16.45|0
1638208500000|2021-11-29 17:55:00|18.28|16.54|18.21|16.47|18.28|16.54|18.18|16.45|0
1638208800000|2021-11-29 18:00:00|18.2|16.46|18.17|16.44|18.2|16.46|18.13|16.41|0
1638209100000|2021-11-29 18:05:00|18.18|16.46|18.06|16.34|18.2|16.46|18.04|16.32|0
1638209400000|2021-11-29 18:10:00|18.05|16.33|18.17|16.44|18.19|16.46|18.03|16.31|0
1638209700000|2021-11-29 18:15:00|18.16|16.43|18.23|16.49|18.3|16.55|18.12|16.4|0
1638210000000|2021-11-29 18:20:00|18.22|16.48|18.28|16.54|18.33|16.58|18.2|16.47|0
1638210300000|2021-11-29 18:25:00|18.29|16.55|18.23|16.49|18.34|16.6|18.23|16.49|0
1638210600000|2021-11-29 18:30:00|18.22|16.48|18.18|16.45|18.25|16.51|18.12|16.39|0
1638210900000|2021-11-29 18:35:00|18.19|16.46|18.39|16.64|18.4|16.65|18.18|16.45|0
1638211200000|2021-11-29 18:40:00|18.38|16.63|18.33|16.59|18.39|16.64|18.3|16.56|0
1638211500000|2021-11-29 18:45:00|18.32|16.58|18.22|16.49|18.34|16.59|18.22|16.49|0
1638211800000|2021-11-29 18:50:00|18.23|16.5|18.24|16.51|18.32|16.57|18.23|16.5|0
1638212100000|2021-11-29 18:55:00|18.23|16.5|18.15|16.42|18.24|16.51|18.14|16.41|0
1638212400000|2021-11-29 19:00:00|18.14|16.41|18.19|16.46|18.28|16.54|18.13|16.4|0
1638212700000|2021-11-29 19:05:00|18.2|16.47|18.21|16.47|18.24|16.5|18.14|16.41|0
1638213000000|2021-11-29 19:10:00|18.22|16.48|18.18|16.45|18.22|16.48|18.16|16.43|0
1638213300000|2021-11-29 19:15:00|18.17|16.44|18.27|16.53|18.29|16.55|18.17|16.44|0
1638213600000|2021-11-29 19:20:00|18.26|16.52|18.27|16.53|18.3|16.55|18.18|16.45|0
1638213900000|2021-11-29 19:25:00|18.26|16.52|18.28|16.54|18.31|16.56|18.21|16.48|0
1638214200000|2021-11-29 19:30:00|18.26|16.52|18.3|16.56|18.37|16.62|18.23|16.5|0
1638214500000|2021-11-29 19:35:00|18.29|16.55|18.41|16.65|18.46|16.7|18.29|16.55|0
1638214800000|2021-11-29 19:40:00|18.4|16.64|18.31|16.57|18.4|16.64|18.28|16.54|0
1638215100000|2021-11-29 19:45:00|18.3|16.56|18.32|16.58|18.35|16.6|18.26|16.52|0
1638215400000|2021-11-29 19:50:00|18.31|16.57|18.4|16.65|18.4|16.65|18.21|16.47|0
1638215700000|2021-11-29 19:55:00|18.39|16.64|18.34|16.59|18.42|16.67|18.34|16.59|0
1638216000000|2021-11-29 20:00:00|18.35|16.6|18.35|16.6|18.35|16.6|18.27|16.53|0
1638216300000|2021-11-29 20:05:00|18.34|16.59|18.28|16.54|18.44|16.68|18.26|16.52|0
1638216600000|2021-11-29 20:10:00|18.27|16.53|18.17|16.44|18.31|16.57|18.16|16.43|0
1638216900000|2021-11-29 20:15:00|18.18|16.45|18.18|16.45|18.25|16.51|18.08|16.36|0
1638217200000|2021-11-29 20:20:00|18.19|16.46|18.28|16.54|18.34|16.59|18.18|16.45|0
1638217500000|2021-11-29 20:25:00|18.3|16.56|18.3|16.56|18.35|16.6|18.23|16.49|0
1638217800000|2021-11-29 20:30:00|18.31|16.57|18.23|16.49|18.39|16.64|18.23|16.49|0
1638218100000|2021-11-29 20:35:00|18.24|16.5|18.32|16.57|18.36|16.61|18.21|16.48|0
1638218400000|2021-11-29 20:40:00|18.31|16.56|18.42|16.66|18.5|16.74|18.31|16.56|0
1638218700000|2021-11-29 20:45:00|18.41|16.67|18.94|17.14|19.07|17.26|18.41|16.67|0
1638219000000|2021-11-29 20:50:00|19.05|17.24|19.04|17.22|19.17|17.34|18.86|17.06|0
1638219300000|2021-11-29 20:55:00|19.06|17.24|19.4|17.55|19.4|17.55|18.96|17.16|0
1638219600000|2021-11-29 21:00:00|19.35|17.5|19.29|17.45|19.35|17.5|19.19|17.37|0
1638219900000|2021-11-29 21:05:00|19.28|17.44|19.15|17.33|19.28|17.44|19.13|17.31|0
1638220200000|2021-11-29 21:10:00|19.13|17.31|19.18|17.35|19.2|17.37|19.06|17.25|0
1638220500000|2021-11-29 21:15:00|19.19|17.36|19.12|17.3|19.22|17.39|19.1|17.28|0
1638220800000|2021-11-29 21:20:00|19.11|17.29|19.11|17.29|19.13|17.31|19.07|17.25|0
1638221100000|2021-11-29 21:25:00|19.12|17.3|19.14|17.32|19.15|17.33|19.09|17.27|0
1638221400000|2021-11-29 21:30:00|19.13|17.31|19.1|17.28|19.13|17.31|19.05|17.23|0
1638221700000|2021-11-29 21:35:00|19.09|17.27|19.04|17.23|19.09|17.27|19.01|17.2|0
1638222000000|2021-11-29 21:40:00|19.03|17.22|19.02|17.21|19.04|17.23|19.02|17.21|0
1638222300000|2021-11-29 21:45:00|19.01|17.2|19.03|17.22|19.04|17.23|19|17.19|0
1638222600000|2021-11-29 21:50:00|19.02|17.21|19|17.19|19.03|17.22|18.99|17.18|0
1638222900000|2021-11-29 21:55:00|19.01|17.2|19.06|17.25|19.08|17.26|19|17.19|0
1638223200000|2021-11-29 22:00:00|19.07|17.26|19.07|17.25|19.07|17.26|19.07|17.25|0
1638223500000|2021-11-29 22:05:00|19.08|17.26|19.08|17.26|19.11|17.29|19.05|17.24|0
1638223800000|2021-11-29 22:10:00|19.09|17.27|19.05|17.24|19.11|17.29|19.05|17.24|0
1638224100000|2021-11-29 22:15:00|19.07|17.25|19.1|17.28|19.1|17.28|19.06|17.24|0
1638224400000|2021-11-29 22:20:00|19.09|17.27|19.09|17.27|19.1|17.28|19.09|17.27|0
1638224700000|2021-11-29 22:25:00|19.06|17.25|19.05|17.24|19.06|17.25|19.05|17.23|0
1638225000000|2021-11-29 22:30:00|19.06|17.23|19.06|17.24|19.06|17.25|19.05|17.23|0
1638225300000|2021-11-29 22:35:00|19.01|17.2|19|17.19|19.05|17.24|19|17.19|0
1638225600000|2021-11-29 22:40:00|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1638225900000|2021-11-29 22:45:00|18.99|17.19|18.99|17.18|19.02|17.2|18.99|17.18|0
1638226500000|2021-11-29 22:55:00|19|17.19|18.98|17.17|19|17.19|18.97|17.16|0
1638226800000|2021-11-29 23:00:00|19|17.19|18.85|17.05|19|17.19|18.82|17.03|0
1638227100000|2021-11-29 23:05:00|18.84|17.06|18.85|17.05|18.9|17.1|18.84|17.04|0
1638227400000|2021-11-29 23:10:00|18.82|17.02|19.2|17.37|19.21|17.38|18.74|16.96|0
1638227700000|2021-11-29 23:15:00|19.19|17.36|19.2|17.37|19.22|17.39|19.18|17.35|0
1638228000000|2021-11-29 23:20:00|19.19|17.36|19.15|17.32|19.19|17.36|19.1|17.29|0
1638228300000|2021-11-29 23:25:00|19.14|17.31|19.19|17.36|19.2|17.37|19.14|17.31|0
1638228600000|2021-11-29 23:30:00|19.17|17.34|19.13|17.31|19.2|17.37|19.12|17.3|0
1638228900000|2021-11-29 23:35:00|19.12|17.3|19.12|17.3|19.16|17.34|19.1|17.28|0
1638229200000|2021-11-29 23:40:00|19.11|17.29|19.13|17.31|19.14|17.32|19.1|17.28|0
1638229500000|2021-11-29 23:45:00|19.12|17.3|19.14|17.32|19.15|17.33|19.12|17.3|0
1638229800000|2021-11-29 23:50:00|19.13|17.31|19.16|17.33|19.17|17.34|19.1|17.28|0
1638230100000|2021-11-29 23:55:00|19.15|17.32|19.18|17.35|19.25|17.42|19.15|17.32|0
1638230400000|2021-11-30 00:00:00|19.17|17.34|19.14|17.31|19.2|17.37|19.11|17.29|0
1638230700000|2021-11-30 00:05:00|19.12|17.3|19.18|17.35|19.19|17.36|19.11|17.29|0
1638231000000|2021-11-30 00:10:00|19.17|17.34|19.24|17.41|19.25|17.42|19.13|17.31|0
1638231300000|2021-11-30 00:15:00|19.23|17.4|19.26|17.42|19.26|17.43|19.21|17.38|0
1638231600000|2021-11-30 00:20:00|19.27|17.43|19.16|17.34|19.27|17.43|19.16|17.34|0
1638231900000|2021-11-30 00:25:00|19.17|17.35|19.15|17.33|19.18|17.35|19.14|17.32|0
1638232200000|2021-11-30 00:30:00|19.16|17.32|19.1|17.29|19.18|17.35|19.09|17.28|0
1638232500000|2021-11-30 00:35:00|19.09|17.28|19.07|17.26|19.1|17.28|19.04|17.23|0
1638232800000|2021-11-30 00:40:00|19.06|17.25|19.11|17.29|19.11|17.29|19.05|17.24|0
1638233100000|2021-11-30 00:45:00|19.12|17.3|19.04|17.22|19.12|17.3|19.03|17.21|0
1638233400000|2021-11-30 00:50:00|19.05|17.23|19.02|17.21|19.05|17.23|19|17.19|0
1638233700000|2021-11-30 00:55:00|19.04|17.22|19.04|17.23|19.05|17.23|19.03|17.22|0
1638234000000|2021-11-30 01:00:00|19.03|17.22|19.04|17.23|19.08|17.26|18.99|17.18|0
1638234300000|2021-11-30 01:05:00|19.05|17.24|19.02|17.21|19.05|17.24|19|17.19|0
1638234600000|2021-11-30 01:10:00|19.01|17.2|18.99|17.18|19.01|17.2|18.99|17.18|0
1638234900000|2021-11-30 01:15:00|19|17.19|19.05|17.23|19.05|17.23|18.97|17.16|0
1638235200000|2021-11-30 01:20:00|19.06|17.24|19.07|17.25|19.12|17.3|19.04|17.23|0
1638235500000|2021-11-30 01:25:00|19.06|17.24|18.99|17.18|19.07|17.25|18.99|17.18|0
1638235800000|2021-11-30 01:30:00|19|17.19|19.01|17.2|19.05|17.23|18.98|17.17|0
1638236100000|2021-11-30 01:35:00|19.02|17.21|19.04|17.23|19.06|17.25|19.01|17.2|0
1638236400000|2021-11-30 01:40:00|19.03|17.22|19.02|17.2|19.06|17.25|19.01|17.2|0
1638236700000|2021-11-30 01:45:00|19.01|17.21|18.98|17.17|19.02|17.21|18.98|17.17|0
1638237000000|2021-11-30 01:50:00|18.99|17.18|18.98|17.17|18.99|17.18|18.95|17.15|0
1638237300000|2021-11-30 01:55:00|18.99|17.18|19.06|17.24|19.06|17.24|18.99|17.18|0
1638237600000|2021-11-30 02:00:00|19.07|17.25|19.05|17.23|19.11|17.29|19.04|17.22|0
1638237900000|2021-11-30 02:05:00|19.06|17.24|19.13|17.31|19.13|17.31|19.02|17.21|0
1638238200000|2021-11-30 02:10:00|19.12|17.3|19.15|17.33|19.16|17.34|19.1|17.28|0
1638238500000|2021-11-30 02:15:00|19.14|17.32|19.14|17.31|19.14|17.32|19.11|17.29|0
1638238800000|2021-11-30 02:20:00|19.13|17.3|19.21|17.38|19.21|17.38|19.12|17.3|0
1638239100000|2021-11-30 02:25:00|19.2|17.37|19.28|17.45|19.37|17.53|19.19|17.36|0
1638239400000|2021-11-30 02:30:00|19.29|17.46|19.34|17.5|19.37|17.52|19.28|17.45|0
1638239700000|2021-11-30 02:35:00|19.32|17.49|19.36|17.51|19.39|17.54|19.32|17.48|0
1638240000000|2021-11-30 02:40:00|19.37|17.52|19.3|17.46|19.38|17.53|19.28|17.44|0
1638240300000|2021-11-30 02:45:00|19.31|17.47|19.29|17.45|19.32|17.48|19.28|17.44|0
1638240600000|2021-11-30 02:50:00|19.28|17.44|19.27|17.43|19.29|17.44|19.23|17.4|0
1638240900000|2021-11-30 02:55:00|19.25|17.42|19.21|17.38|19.25|17.42|19.19|17.36|0
1638241200000|2021-11-30 03:00:00|19.2|17.37|19.27|17.44|19.27|17.44|19.19|17.36|0
1638241500000|2021-11-30 03:05:00|19.26|17.43|19.34|17.49|19.38|17.53|19.26|17.43|0
1638241800000|2021-11-30 03:10:00|19.33|17.48|19.42|17.57|19.42|17.57|19.33|17.48|0
1638242100000|2021-11-30 03:15:00|19.43|17.58|19.43|17.58|19.46|17.61|19.41|17.56|0
1638242400000|2021-11-30 03:20:00|19.42|17.57|19.42|17.57|19.44|17.59|19.38|17.53|0
1638242700000|2021-11-30 03:25:00|19.43|17.58|19.49|17.64|19.5|17.65|19.42|17.57|0
1638243000000|2021-11-30 03:30:00|19.48|17.63|19.4|17.56|19.51|17.65|19.38|17.54|0
1638243300000|2021-11-30 03:35:00|19.41|17.57|19.4|17.55|19.43|17.58|19.37|17.53|0
1638243600000|2021-11-30 03:40:00|19.39|17.54|19.38|17.54|19.41|17.56|19.38|17.53|0
1638243900000|2021-11-30 03:45:00|19.39|17.55|19.36|17.51|19.41|17.56|19.35|17.5|0
1638244200000|2021-11-30 03:50:00|19.35|17.49|19.37|17.52|19.38|17.53|19.32|17.48|0
1638244500000|2021-11-30 03:55:00|19.35|17.51|19.34|17.5|19.37|17.53|19.32|17.48|0
1638244800000|2021-11-30 04:00:00|19.31|17.47|19.26|17.42|19.35|17.51|19.23|17.4|0
1638245100000|2021-11-30 04:05:00|19.27|17.43|19.27|17.44|19.3|17.46|19.27|17.42|0
1638245400000|2021-11-30 04:10:00|19.29|17.45|19.3|17.46|19.3|17.46|19.25|17.42|0
1638245700000|2021-11-30 04:15:00|19.29|17.47|19.3|17.46|19.34|17.5|19.29|17.46|0
1638246000000|2021-11-30 04:20:00|19.29|17.45|19.32|17.48|19.32|17.48|19.28|17.45|0
1638246300000|2021-11-30 04:25:00|19.31|17.47|19.39|17.54|19.43|17.58|19.31|17.47|0
1638246600000|2021-11-30 04:30:00|19.38|17.53|19.41|17.56|19.41|17.56|19.33|17.49|0
1638246900000|2021-11-30 04:35:00|19.4|17.55|19.42|17.57|19.46|17.61|19.37|17.53|0
1638247200000|2021-11-30 04:40:00|19.43|17.58|19.49|17.63|19.5|17.65|19.43|17.58|0
1638247500000|2021-11-30 04:45:00|19.48|17.62|19.47|17.61|19.49|17.63|19.46|17.6|0
1638247800000|2021-11-30 04:50:00|19.49|17.63|19.38|17.53|19.49|17.63|19.37|17.52|0
1638248100000|2021-11-30 04:55:00|19.39|17.54|19.36|17.51|19.4|17.55|19.34|17.49|0
1638248400000|2021-11-30 05:00:00|19.37|17.52|19.47|17.62|19.47|17.62|19.35|17.5|0
1638248700000|2021-11-30 05:05:00|19.48|17.63|19.71|17.83|19.71|17.83|19.48|17.63|0
1638249000000|2021-11-30 05:10:00|19.69|17.81|20.17|18.25|20.17|18.25|19.67|17.79|0
1638249300000|2021-11-30 05:15:00|20.16|18.24|20.65|18.68|20.71|18.73|20.11|18.19|0
1638249600000|2021-11-30 05:20:00|20.67|18.7|21.85|19.77|21.87|19.79|20.66|18.69|0
1638249900000|2021-11-30 05:25:00|21.84|19.76|21.61|19.55|22.1|19.99|21.49|19.45|0
1638250200000|2021-11-30 05:30:00|21.63|19.57|21.56|19.51|21.87|19.79|21.53|19.48|0
1638250500000|2021-11-30 05:35:00|21.53|19.48|22.39|20.26|22.5|20.35|21.53|19.48|0
1638250800000|2021-11-30 05:40:00|22.37|20.24|22.68|20.52|22.68|20.52|22.37|20.24|0
1638251100000|2021-11-30 05:45:00|22.7|20.54|23.29|21.08|23.34|21.12|22.69|20.53|0
1638251400000|2021-11-30 05:50:00|23.32|21.1|23.19|20.98|23.36|21.14|23.12|20.92|0
1638251700000|2021-11-30 05:55:00|23.23|21.02|23.55|21.31|23.55|21.31|23.12|20.92|0
1638252000000|2021-11-30 06:00:00|23.53|21.29|24.09|21.8|24.19|21.89|22.89|20.71|0
1638252300000|2021-11-30 06:05:00|24.11|21.81|25.04|22.66|25.43|23.01|24.06|21.77|0
1638252600000|2021-11-30 06:10:00|25.06|22.67|24.75|22.39|25.06|22.68|24.65|22.3|0
1638252900000|2021-11-30 06:15:00|24.76|22.41|24.4|22.07|24.84|22.48|24.39|22.07|0
1638253200000|2021-11-30 06:20:00|24.39|21.99|23.85|21.58|24.41|22.09|23.66|21.4|0
1638253500000|2021-11-30 06:25:00|23.83|21.56|23.77|21.51|23.99|21.7|23.72|21.46|0
1638253800000|2021-11-30 06:30:00|23.76|21.5|23.72|21.46|23.79|21.53|23.55|21.31|0
1638254100000|2021-11-30 06:35:00|23.74|21.48|23.78|21.51|23.91|21.63|23.67|21.41|0
1638254400000|2021-11-30 06:40:00|23.79|21.52|23.57|21.33|23.87|21.59|23.46|21.22|0
1638254700000|2021-11-30 06:45:00|23.58|21.36|23.51|21.27|23.76|21.5|23.5|21.26|0
1638255000000|2021-11-30 06:50:00|23.52|21.28|23.57|21.33|23.63|21.38|23.42|21.19|0
1638255300000|2021-11-30 06:55:00|23.58|21.34|23.63|21.38|23.64|21.39|23.54|21.3|0
1638255600000|2021-11-30 07:00:00|23.64|21.39|23.94|21.66|24.08|21.78|23.64|21.39|0
1638255900000|2021-11-30 07:05:00|23.93|21.62|23.45|21.21|23.93|21.62|23.34|21.12|0
1638256200000|2021-11-30 07:10:00|23.48|21.22|23.63|21.38|23.78|21.51|23.4|21.17|0
1638256500000|2021-11-30 07:15:00|23.56|21.32|23.47|21.24|23.71|21.46|23.4|21.17|0
1638256800000|2021-11-30 07:20:00|23.48|21.23|23.38|21.16|23.54|21.3|23.24|21.02|0
1638257100000|2021-11-30 07:25:00|23.36|21.13|23.6|21.35|23.6|21.35|23.31|21.09|0
1638257400000|2021-11-30 07:30:00|23.58|21.34|23.9|21.62|23.9|21.62|23.53|21.29|0
1638257700000|2021-11-30 07:35:00|23.89|21.61|24.15|21.85|25.2|22.8|21.89|19.81|0
1638258000000|2021-11-30 07:40:00|24.17|21.87|24.45|22.12|24.45|22.12|24.13|21.83|0
1638258300000|2021-11-30 07:45:00|24.42|22.1|24.31|22|24.42|22.1|24.22|21.91|0
1638258600000|2021-11-30 07:50:00|24.29|21.97|24.16|21.86|24.31|21.99|24.15|21.85|0
1638258900000|2021-11-30 07:55:00|24.15|21.85|24.1|21.8|24.19|21.88|24.06|21.77|0
1638259200000|2021-11-30 08:00:00|24.08|21.79|24.09|21.8|24.31|22|24.08|21.79|0
1638259500000|2021-11-30 08:05:00|24.13|21.93|24.12|21.92|24.22|22.02|24.05|21.85|0
1638259800000|2021-11-30 08:10:00|24.08|21.88|24.28|22.08|24.34|22.14|24.04|21.84|0
1638260100000|2021-11-30 08:15:00|24.26|22.06|24.24|22.04|24.39|22.19|24.17|21.97|0
1638260400000|2021-11-30 08:20:00|24.19|21.99|24.19|21.99|24.36|22.16|24.14|21.94|0
1638260700000|2021-11-30 08:25:00|24.17|21.97|24.03|21.83|24.22|22.02|24.03|21.83|0
1638261000000|2021-11-30 08:30:00|24.04|21.84|24.2|22|24.22|22.02|24.01|21.81|0
1638261300000|2021-11-30 08:35:00|24.17|21.97|24.52|22.32|24.59|22.39|24.16|21.96|0
1638261600000|2021-11-30 08:40:00|24.55|22.35|24.39|22.19|24.69|22.49|24.15|21.95|0
1638261900000|2021-11-30 08:45:00|24.43|22.23|24.68|22.48|24.8|22.6|24.43|22.23|0
1638262200000|2021-11-30 08:50:00|24.69|22.49|24.49|22.29|24.83|22.63|24.48|22.28|0
1638262500000|2021-11-30 08:55:00|24.48|22.28|24.52|22.32|24.56|22.36|24.39|22.19|0
1638262800000|2021-11-30 09:00:00|24.51|22.31|24.87|22.67|24.9|22.7|24.51|22.31|0
1638263100000|2021-11-30 09:05:00|24.86|22.66|25.53|23.33|25.53|23.33|24.78|22.58|0
1638263400000|2021-11-30 09:10:00|25.52|23.32|25.44|23.24|25.59|23.39|25.43|23.23|0
1638263700000|2021-11-30 09:15:00|25.43|23.23|25.29|23.09|25.5|23.3|25.23|23.03|0
1638264000000|2021-11-30 09:20:00|25.27|23.07|25.58|23.38|25.63|23.43|25.27|23.07|0
1638264300000|2021-11-30 09:25:00|25.55|23.35|25.58|23.38|25.73|23.53|25.4|23.2|0
1638264600000|2021-11-30 09:30:00|25.59|23.39|25.43|23.23|25.73|23.53|25.43|23.23|0
1638264900000|2021-11-30 09:35:00|25.46|23.26|25.48|23.28|25.59|23.39|25.36|23.16|0
1638265200000|2021-11-30 09:40:00|25.44|23.24|25.34|23.14|25.52|23.32|25.19|22.99|0
1638265500000|2021-11-30 09:45:00|25.31|23.11|25.43|23.23|25.43|23.23|25.28|23.08|0
1638265800000|2021-11-30 09:50:00|25.45|23.25|25.23|23.03|25.45|23.25|25.1|22.9|0
1638266100000|2021-11-30 09:55:00|25.24|23.04|24.99|22.79|25.25|23.05|24.98|22.78|0
1638266400000|2021-11-30 10:00:00|25.02|22.82|25.02|22.82|25.09|22.89|24.97|22.77|0
1638266700000|2021-11-30 10:05:00|25|22.8|25.27|23.07|25.39|23.19|24.93|22.73|0
1638267000000|2021-11-30 10:10:00|25.26|23.06|25.15|22.95|25.29|23.09|25.11|22.91|0
1638267300000|2021-11-30 10:15:00|25.13|22.93|25.3|23.1|25.32|23.12|25.1|22.9|0
1638267600000|2021-11-30 10:20:00|25.32|23.12|25.4|23.2|25.43|23.23|25.26|23.06|0
1638267900000|2021-11-30 10:25:00|25.43|23.23|25.34|23.14|25.54|23.34|25.34|23.14|0
1638268200000|2021-11-30 10:30:00|25.33|23.13|25.11|22.91|25.38|23.18|25.1|22.9|0
1638268500000|2021-11-30 10:35:00|25.12|22.92|25.09|22.89|25.21|23.01|25.09|22.89|0
1638268800000|2021-11-30 10:40:00|25.1|22.9|25.16|22.96|25.18|22.98|25.03|22.83|0
1638269100000|2021-11-30 10:45:00|25.17|22.97|25.19|22.99|25.45|23.25|25.17|22.97|0
1638269400000|2021-11-30 10:50:00|25.18|22.98|25.22|23.02|25.32|23.12|25|22.8|0
1638269700000|2021-11-30 10:55:00|25.23|23.03|25.04|22.84|25.23|23.03|24.95|22.75|0
1638270000000|2021-11-30 11:00:00|25.03|22.83|25.3|23.1|25.33|23.13|24.9|22.7|0
1638270300000|2021-11-30 11:05:00|25.34|23.14|25.3|23.1|25.43|23.23|25.29|23.09|0
1638270600000|2021-11-30 11:10:00|25.35|23.15|25.25|23.05|25.36|23.16|25.08|22.88|0
1638270900000|2021-11-30 11:15:00|25.26|23.06|25.32|23.12|25.43|23.23|25.22|23.02|0
1638271200000|2021-11-30 11:20:00|25.33|23.13|25.16|22.96|25.38|23.18|25.14|22.94|0
1638271500000|2021-11-30 11:25:00|25.2|23|24.79|22.59|25.26|23.06|24.77|22.57|0
1638271800000|2021-11-30 11:30:00|24.78|22.58|24.82|22.62|24.91|22.71|24.71|22.51|0
1638272100000|2021-11-30 11:35:00|24.84|22.64|24.86|22.66|24.96|22.76|24.74|22.54|0
1638272400000|2021-11-30 11:40:00|24.85|22.65|24.87|22.67|24.92|22.72|24.73|22.53|0
1638272700000|2021-11-30 11:45:00|24.89|22.69|24.95|22.75|24.96|22.76|24.85|22.65|0
1638273000000|2021-11-30 11:50:00|24.96|22.76|25.05|22.85|25.17|22.97|24.81|22.61|0
1638273300000|2021-11-30 11:55:00|25.06|22.86|25.08|22.88|25.17|22.97|24.92|22.72|0
1638273600000|2021-11-30 12:00:00|25.06|22.86|24.75|22.55|25.06|22.86|24.73|22.53|0
1638273900000|2021-11-30 12:05:00|24.74|22.54|24.75|22.55|24.83|22.63|24.73|22.53|0
1638274200000|2021-11-30 12:10:00|24.77|22.57|24.76|22.56|24.83|22.63|24.68|22.48|0
1638274500000|2021-11-30 12:15:00|24.77|22.57|24.71|22.51|24.78|22.58|24.66|22.46|0
1638274800000|2021-11-30 12:20:00|24.72|22.52|24.56|22.36|24.73|22.53|24.55|22.35|0
1638275100000|2021-11-30 12:25:00|24.57|22.37|24.22|22.02|25.25|23.05|24.18|21.98|0
1638275400000|2021-11-30 12:30:00|24.23|22.03|24.45|22.25|24.46|22.26|24.23|22.03|0
1638275700000|2021-11-30 12:35:00|24.44|22.24|24.65|22.45|24.66|22.46|24.44|22.24|0
1638276000000|2021-11-30 12:40:00|24.62|22.42|24.71|22.51|24.74|22.54|24.53|22.33|0
1638276300000|2021-11-30 12:45:00|24.72|22.52|24.74|22.54|24.77|22.57|24.68|22.48|0
1638276600000|2021-11-30 12:50:00|24.75|22.55|24.71|22.51|24.89|22.69|24.63|22.43|0
1638276900000|2021-11-30 12:55:00|24.73|22.53|24.56|22.36|24.73|22.53|24.55|22.35|0
1638277200000|2021-11-30 13:00:00|24.54|22.34|24.6|22.4|24.6|22.4|24.47|22.27|0
1638277500000|2021-11-30 13:05:00|24.61|22.41|24.61|22.41|24.72|22.52|24.59|22.39|0
1638277800000|2021-11-30 13:10:00|24.62|22.42|24.8|22.6|24.8|22.6|24.6|22.4|0
1638278100000|2021-11-30 13:15:00|24.78|22.58|24.51|22.31|24.78|22.58|24.51|22.31|0
1638278400000|2021-11-30 13:20:00|24.52|22.32|24.73|22.53|24.75|22.55|24.47|22.27|0
1638278700000|2021-11-30 13:25:00|24.74|22.54|24.67|22.47|24.74|22.54|24.6|22.4|0
1638279000000|2021-11-30 13:30:00|24.68|22.48|24.79|22.59|24.89|22.69|24.64|22.44|0
1638279300000|2021-11-30 13:35:00|24.8|22.6|24.64|22.44|24.89|22.69|24.61|22.41|0
1638279600000|2021-11-30 13:40:00|24.63|22.43|24.57|22.37|24.69|22.49|24.55|22.35|0
1638279900000|2021-11-30 13:45:00|24.54|22.34|24.49|22.29|24.59|22.39|24.45|22.25|0
1638280200000|2021-11-30 13:50:00|24.47|22.27|24.25|22.05|24.47|22.27|24.25|22.05|0
1638280500000|2021-11-30 13:55:00|24.26|22.06|23.86|21.66|24.32|22.12|23.81|21.61|0
1638280800000|2021-11-30 14:00:00|23.85|21.65|23.21|21.01|24.27|22.07|23.21|21.01|0
1638281100000|2021-11-30 14:05:00|23.2|21|23.18|20.98|23.23|21.03|22.93|20.74|0
1638281400000|2021-11-30 14:10:00|23.17|20.97|23.19|20.99|23.22|21.02|23.05|20.85|0
1638281700000|2021-11-30 14:15:00|23.18|20.98|23.12|20.92|23.31|21.11|23.1|20.9|0
1638282000000|2021-11-30 14:20:00|23.11|20.91|22.96|20.77|23.11|20.91|22.95|20.76|0
1638282300000|2021-11-30 14:25:00|22.98|20.8|23.11|20.91|23.11|20.91|22.89|20.71|0
1638282600000|2021-11-30 14:30:00|23.08|20.88|22.4|20.26|23.34|21.14|22.22|20.1|0
1638282900000|2021-11-30 14:35:00|22.36|20.23|22.86|20.69|23.33|21.13|22.36|20.23|0
1638283200000|2021-11-30 14:40:00|22.78|20.61|22.68|20.52|22.99|20.8|22.55|20.4|0
1638283500000|2021-11-30 14:45:00|22.66|20.5|22.93|20.75|22.93|20.75|22.47|20.33|0
1638283800000|2021-11-30 14:50:00|22.94|20.76|22.57|20.42|23.08|20.88|22.57|20.42|0
1638284100000|2021-11-30 14:55:00|22.59|20.44|22.05|19.95|22.65|20.49|21.71|19.64|0
1638284400000|2021-11-30 15:00:00|22.13|20.02|21.75|19.68|22.13|20.02|21.68|19.62|0
1638284700000|2021-11-30 15:05:00|21.8|19.72|20.98|18.98|21.81|19.73|20.47|18.52|0
1638285000000|2021-11-30 15:10:00|21.03|19.02|21.28|19.25|21.35|19.32|20.9|18.91|0
1638285300000|2021-11-30 15:15:00|21.29|19.26|21.34|19.3|21.34|19.3|21.09|19.08|0
1638285600000|2021-11-30 15:20:00|21.31|19.28|21.62|19.56|21.69|19.62|21.29|19.26|0
1638285900000|2021-11-30 15:25:00|21.59|19.54|21.73|19.66|21.9|19.82|21.56|19.5|0
1638286200000|2021-11-30 15:30:00|21.65|19.59|21.28|19.25|21.65|19.59|21.24|19.22|0
1638286500000|2021-11-30 15:35:00|21.24|19.22|21.76|19.68|22.04|19.94|21.08|19.07|0
1638286800000|2021-11-30 15:40:00|21.77|19.69|21.77|19.69|21.87|19.79|21.53|19.48|0
1638287100000|2021-11-30 15:45:00|21.76|19.72|23.17|20.97|23.19|20.99|21.29|19.26|0
1638287400000|2021-11-30 15:50:00|23.22|21.02|25.07|22.87|25.13|22.93|23.22|21.02|0
1638287700000|2021-11-30 15:55:00|25.03|22.83|26.17|23.97|26.17|23.97|25.03|22.83|0
1638288000000|2021-11-30 16:00:00|26.2|24|25.45|23.25|26.98|24.78|25.31|23.11|0
1638288300000|2021-11-30 16:05:00|25.77|23.57|25.65|23.45|25.89|23.69|25.51|23.31|0
1638288600000|2021-11-30 16:10:00|25.63|23.43|24.78|22.58|25.87|23.67|24.78|22.58|0
1638288900000|2021-11-30 16:15:00|24.85|22.65|24.98|22.78|25.02|22.82|24.53|22.33|0
1638289200000|2021-11-30 16:20:00|24.96|22.76|25.02|22.82|25.09|22.89|24.72|22.52|0
1638289500000|2021-11-30 16:25:00|25.04|22.84|25.03|22.83|25.23|23.03|24.68|22.48|0
1638289800000|2021-11-30 16:30:00|25.07|22.87|25.42|23.22|25.44|23.24|24.87|22.67|0
1638290100000|2021-11-30 16:35:00|25.45|23.25|25.34|23.14|25.48|23.28|25.18|22.98|0
1638290400000|2021-11-30 16:40:00|25.35|23.15|26.13|23.93|26.29|24.09|25.35|23.15|0
1638290700000|2021-11-30 16:45:00|26.16|23.96|26.36|24.16|26.62|24.42|26.06|23.86|0
1638291000000|2021-11-30 16:50:00|26.38|24.18|26.74|24.54|26.76|24.56|26.34|24.14|0
1638291300000|2021-11-30 16:55:00|26.68|24.48|26.2|24|26.76|24.56|26.2|24|0
1638291600000|2021-11-30 17:00:00|26.22|24.02|26.46|24.26|26.58|24.38|26.2|24|0
1638291900000|2021-11-30 17:05:00|26.47|24.27|26.55|24.35|26.66|24.46|26.26|24.06|0
1638292200000|2021-11-30 17:10:00|26.53|24.33|26.41|24.21|26.71|24.51|26.12|23.92|0
1638292500000|2021-11-30 17:15:00|26.43|24.23|25.91|23.71|26.43|24.23|25.91|23.71|0
1638292800000|2021-11-30 17:20:00|25.93|23.73|25.79|23.59|26.17|23.97|25.79|23.59|0
1638293100000|2021-11-30 17:25:00|25.8|23.6|25.5|23.3|25.85|23.65|25.4|23.2|0
1638293400000|2021-11-30 17:30:00|25.48|23.28|25.75|23.55|25.98|23.78|25.48|23.28|0
1638293700000|2021-11-30 17:35:00|25.71|23.51|25.82|23.62|25.9|23.7|25.63|23.43|0
1638294000000|2021-11-30 17:40:00|25.77|23.57|25.79|23.59|26.23|24.03|25.68|23.48|0
1638294300000|2021-11-30 17:45:00|25.86|23.66|26.12|23.92|26.15|23.95|25.75|23.55|0
1638294600000|2021-11-30 17:50:00|26.1|23.9|25.98|23.78|26.15|23.95|25.84|23.64|0
1638294900000|2021-11-30 17:55:00|25.93|23.73|26.49|24.29|26.61|24.41|25.89|23.69|0
1638295200000|2021-11-30 18:00:00|26.45|24.25|26.8|24.6|26.81|24.61|26.37|24.17|0
1638295500000|2021-11-30 18:05:00|26.79|24.59|26.72|24.52|26.79|24.59|26.49|24.29|0
1638295800000|2021-11-30 18:10:00|26.74|24.54|26.77|24.57|26.82|24.62|26.64|24.44|0
1638296100000|2021-11-30 18:15:00|26.78|24.58|26.73|24.53|26.8|24.6|26.49|24.29|0
1638296400000|2021-11-30 18:20:00|26.71|24.51|26.45|24.25|26.85|24.65|26.43|24.23|0
1638296700000|2021-11-30 18:25:00|26.51|24.31|27.08|24.88|27.09|24.89|26.38|24.18|0
1638297000000|2021-11-30 18:30:00|27.13|24.93|26.92|24.72|27.15|24.95|26.81|24.61|0
1638297300000|2021-11-30 18:35:00|26.93|24.73|26.54|24.34|26.94|24.74|26.54|24.34|0
1638297600000|2021-11-30 18:40:00|26.57|24.37|26.11|23.91|26.71|24.51|26.06|23.86|0
1638297900000|2021-11-30 18:45:00|26.1|23.9|26.46|24.26|26.55|24.35|26.04|23.84|0
1638298200000|2021-11-30 18:50:00|26.44|24.24|25.75|23.55|26.47|24.27|25.52|23.32|0
1638298500000|2021-11-30 18:55:00|25.77|23.57|25.6|23.4|25.79|23.59|25.59|23.39|0
1638298800000|2021-11-30 19:00:00|25.62|23.42|25.63|23.43|25.78|23.58|25.57|23.37|0
1638299100000|2021-11-30 19:05:00|25.67|23.47|25.56|23.36|25.87|23.67|25.53|23.33|0
1638299400000|2021-11-30 19:10:00|25.57|23.37|25.28|23.08|26.36|24.16|25.28|23.08|0
1638299700000|2021-11-30 19:15:00|25.27|23.07|25.32|23.12|25.47|23.27|25.2|23|0
1638300000000|2021-11-30 19:20:00|25.28|23.08|25.73|23.53|25.8|23.6|25.27|23.07|0
1638300300000|2021-11-30 19:25:00|25.72|23.52|25.91|23.71|25.93|23.73|25.51|23.31|0
1638300600000|2021-11-30 19:30:00|25.93|23.73|25.82|23.62|26.06|23.86|25.72|23.52|0
1638300900000|2021-11-30 19:35:00|25.85|23.65|25.94|23.74|25.96|23.76|25.72|23.52|0
1638301200000|2021-11-30 19:40:00|25.9|23.7|26.18|23.98|26.23|24.03|25.77|23.57|0
1638301500000|2021-11-30 19:45:00|26.17|23.97|26.51|24.31|26.52|24.32|26.1|23.9|0
1638301800000|2021-11-30 19:50:00|26.48|24.28|27.58|25.38|27.68|25.48|25.66|23.46|0
1638302100000|2021-11-30 19:55:00|27.57|25.37|27.47|25.27|27.68|25.48|27.43|25.23|0
1638302400000|2021-11-30 20:00:00|27.5|25.3|27.43|25.23|27.6|25.4|27.32|25.12|0
1638302700000|2021-11-30 20:05:00|27.47|25.27|27.18|24.98|27.55|25.35|27.07|24.87|0
1638303000000|2021-11-30 20:10:00|27.15|24.95|27.22|25.02|27.22|25.02|26.92|24.72|0
1638303300000|2021-11-30 20:15:00|27.2|25|27.04|24.84|27.22|25.02|27.04|24.84|0
1638303600000|2021-11-30 20:20:00|27.05|24.85|27.21|25.01|27.24|25.04|26.94|24.74|0
1638303900000|2021-11-30 20:25:00|27.2|25|27.4|25.2|27.47|25.27|27.16|24.96|0
1638304200000|2021-11-30 20:30:00|27.39|25.19|27.14|24.94|27.44|25.24|26.97|24.77|0
1638304500000|2021-11-30 20:35:00|27.18|24.98|27.31|25.11|27.45|25.25|27.14|24.94|0
1638304800000|2021-11-30 20:40:00|27.33|25.13|26.99|24.79|27.4|25.2|26.95|24.75|0
1638305100000|2021-11-30 20:45:00|27.01|24.81|27.13|24.93|27.13|24.93|26.73|24.53|0
1638305400000|2021-11-30 20:50:00|27.12|24.92|28.47|26.27|28.54|26.34|27.12|24.92|0
1638305700000|2021-11-30 20:55:00|28.37|26.17|27.42|25.22|28.4|26.2|26.99|24.79|0
1638306000000|2021-11-30 21:00:00|27.73|25.53|26.33|24.13|27.73|25.53|26.33|24.13|0
1638306300000|2021-11-30 21:05:00|26.34|24.14|26.36|24.16|26.48|24.28|26.01|23.81|0
1638306600000|2021-11-30 21:10:00|26.31|24.11|26.28|24.08|26.36|24.16|26.12|23.92|0
1638306900000|2021-11-30 21:15:00|26.47|23.94|26.35|23.84|26.48|23.96|26.28|23.78|0
1638307200000|2021-11-30 21:20:00|26.36|23.85|26.37|23.86|26.41|23.89|26.19|23.69|0
1638307500000|2021-11-30 21:25:00|26.39|23.87|26.29|23.79|26.43|23.92|26.25|23.75|0
1638307800000|2021-11-30 21:30:00|26.28|23.78|26.36|23.85|26.42|23.9|26.22|23.73|0
1638308100000|2021-11-30 21:35:00|26.39|23.88|26.28|23.77|26.4|23.89|26.28|23.77|0
1638308400000|2021-11-30 21:40:00|26.26|23.76|26.29|23.78|26.29|23.79|26.23|23.74|0
1638308700000|2021-11-30 21:45:00|26.26|23.76|26.08|23.6|26.28|23.78|26.07|23.58|0
1638309000000|2021-11-30 21:50:00|26.09|23.61|26.16|23.67|26.18|23.68|26.07|23.58|0
1638309300000|2021-11-30 21:55:00|26.15|23.66|26.04|23.56|26.15|23.66|26.03|23.55|0
1638309600000|2021-11-30 22:00:00|26.05|23.57|26.05|23.57|26.06|23.58|26.04|23.56|0
1638309900000|2021-11-30 22:05:00|26.06|23.58|26.05|23.57|26.06|23.58|26.05|23.57|0
1638310200000|2021-11-30 22:10:00|26.06||26.05||26.06||26.05||0
1638310500000|2021-11-30 22:15:00|26.06|23.58|26.05|23.57|26.07|23.59|26.05|23.57|0
1638310800000|2021-11-30 22:20:00|26.06|23.58|26.06|23.58|26.08|23.59|26.05|23.57|0
1638311100000|2021-11-30 22:25:00|26.05|23.57|26.05|23.57|26.06|23.58|26.05|23.57|0
1638311400000|2021-11-30 22:30:00|26.06|23.56|26.04|23.56|26.06|23.58|26.04|23.56|0
1638311700000|2021-11-30 22:35:00|26.05|23.57|26.06|23.58|26.07|23.59|26.04|23.56|0
1638312000000|2021-11-30 22:40:00|26.07|23.59|26.05|23.57|26.07|23.59|26.04|23.56|0
1638312300000|2021-11-30 22:45:00|26.04|23.56|26.05|23.57|26.06|23.58|26.04|23.56|0
1638312600000|2021-11-30 22:50:00|26.04|23.56|26.04|23.56|26.08|23.6|26.04|23.56|0
1638312900000|2021-11-30 22:55:00|26.05|23.57|26.01|23.53|26.08|23.59|26|23.52|0
1638313200000|2021-11-30 23:00:00|25.93|23.46|25.66|23.22|25.93|23.46|25.51|23.08|0
1638313500000|2021-11-30 23:05:00|25.64|23.2|25.78|23.32|25.78|23.32|25.6|23.17|0
1638313800000|2021-11-30 23:10:00|25.79|23.34|25.86|23.4|25.89|23.42|25.74|23.29|0
1638314100000|2021-11-30 23:15:00|25.83|23.37|25.94|23.47|25.94|23.47|25.78|23.32|0
1638314400000|2021-11-30 23:20:00|25.86|23.39|25.91|23.44|25.99|23.52|25.83|23.37|0
1638314700000|2021-11-30 23:25:00|25.9|23.43|25.91|23.44|25.92|23.45|25.79|23.33|0
1638315000000|2021-11-30 23:30:00|25.88|23.41|25.82|23.36|25.88|23.41|25.74|23.29|0
1638315300000|2021-11-30 23:35:00|25.8|23.34|25.88|23.41|25.92|23.45|25.77|23.31|0
1638315600000|2021-11-30 23:40:00|25.86|23.4|26.15|23.66|26.15|23.66|25.85|23.39|0
1638315900000|2021-11-30 23:45:00|26.14|23.65|26.23|23.73|26.3|23.79|25.97|23.5|0
1638316200000|2021-11-30 23:50:00|26.2|23.7|26.13|23.64|26.2|23.7|26.06|23.58|0
1638316500000|2021-11-30 23:55:00|26.12|23.62|26.07|23.59|26.17|23.68|26.06|23.58|0
1638316800000|2021-12-01 00:00:00|26.05|23.57|25.81|23.35|26.06|23.58|25.79|23.33|0
1638317100000|2021-12-01 00:05:00|25.8|23.34|25.91|23.44|25.91|23.44|25.68|23.23|0
1638317400000|2021-12-01 00:10:00|25.88|23.41|26.16|23.67|26.2|23.71|25.85|23.39|0
1638317700000|2021-12-01 00:15:00|26.18|23.68|26.55|24.02|26.63|24.1|26.14|23.65|0
1638318000000|2021-12-01 00:20:00|26.56|24.03|26.42|23.91|26.67|24.13|26.42|23.91|0
1638318300000|2021-12-01 00:25:00|26.44|23.92|26.59|24.05|26.7|24.16|26.41|23.9|0
1638318600000|2021-12-01 00:30:00|26.55|24.02|26.5|23.98|26.57|24.04|26.45|23.93|0
1638318900000|2021-12-01 00:35:00|26.53|24|26.58|24.04|26.75|24.2|26.53|24|0
1638319200000|2021-12-01 00:40:00|26.57|24.01|26.33|23.82|26.57|24.04|26.3|23.79|0
1638319500000|2021-12-01 00:45:00|26.32|23.81|26.2|23.7|26.32|23.81|26.11|23.62|0
1638319800000|2021-12-01 00:50:00|26.19|23.68|26.24|23.74|26.27|23.77|26.16|23.67|0
1638320100000|2021-12-01 00:55:00|26.23|23.73|26.39|23.88|26.48|23.96|26.22|23.72|0
1638320400000|2021-12-01 01:00:00|26.42|23.91|26.41|23.89|26.64|24.11|26.39|23.88|0
1638320700000|2021-12-01 01:05:00|26.42|23.9|26.21|23.71|26.43|23.91|26.12|23.64|0
1638321000000|2021-12-01 01:10:00|26.24|23.74|25.98|23.5|26.25|23.75|25.92|23.45|0
1638321300000|2021-12-01 01:15:00|26.01|23.53|25.85|23.39|26.07|23.59|25.8|23.34|0
1638321600000|2021-12-01 01:20:00|25.84|23.38|25.91|23.44|25.99|23.51|25.74|23.29|0
1638321900000|2021-12-01 01:25:00|25.9|23.46|25.77|23.31|25.96|23.49|25.75|23.3|0
1638322200000|2021-12-01 01:30:00|25.79|23.34|25.91|23.45|26.02|23.55|25.73|23.28|0
1638322500000|2021-12-01 01:35:00|25.9|23.43|25.82|23.36|25.9|23.43|25.8|23.35|0
1638322800000|2021-12-01 01:40:00|25.83|23.37|25.78|23.32|25.99|23.52|25.76|23.31|0
1638323100000|2021-12-01 01:45:00|25.76|23.31|25.79|23.33|25.82|23.36|25.7|23.25|0
1638323400000|2021-12-01 01:50:00|25.8|23.34|25.6|23.16|25.83|23.37|25.5|23.07|0
1638323700000|2021-12-01 01:55:00|25.57|23.13|25.62|23.18|25.66|23.21|25.5|23.07|0
1638324000000|2021-12-01 02:00:00|25.61|23.17|25.36|22.95|25.64|23.2|25.31|22.9|0
1638324300000|2021-12-01 02:05:00|25.38|22.96|25.34|22.92|25.4|22.98|25.26|22.85|0
1638324600000|2021-12-01 02:10:00|25.32|22.91|25.45|23.03|25.45|23.03|25.28|22.87|0
1638324900000|2021-12-01 02:15:00|25.44|23.02|25.4|22.98|25.48|23.05|25.36|22.94|0
1638325200000|2021-12-01 02:20:00|25.39|22.97|25.4|22.98|25.45|23.03|25.33|22.92|0
1638325500000|2021-12-01 02:25:00|25.39|22.97|25.26|22.86|25.42|23|25.24|22.83|0
1638325800000|2021-12-01 02:30:00|25.27|22.87|25.29|22.88|25.3|22.89|25.17|22.77|0
1638326100000|2021-12-01 02:35:00|25.27|22.87|25.17|22.77|25.27|22.87|25.17|22.77|0
1638326400000|2021-12-01 02:40:00|25.18|22.78|25.19|22.79|25.24|22.84|25.17|22.77|0
1638326700000|2021-12-01 02:45:00|25.2|22.8|25.27|22.86|25.27|22.86|25.19|22.79|0
1638327000000|2021-12-01 02:50:00|25.25|22.85|25.17|22.78|25.28|22.87|25.17|22.78|0
1638327300000|2021-12-01 02:55:00|25.19|22.79|25.16|22.76|25.19|22.79|25.16|22.76|0
1638327600000|2021-12-01 03:00:00|25.17|22.77|25.16|22.76|25.21|22.81|25.16|22.76|0
1638327900000|2021-12-01 03:05:00|25.17|22.77|25.23|22.83|25.26|22.86|25.16|22.76|0
1638328200000|2021-12-01 03:10:00|25.25|22.84|25.23|22.83|25.27|22.87|25.23|22.83|0
1638328500000|2021-12-01 03:15:00|25.22|22.82|25.19|22.79|25.22|22.82|25.16|22.77|0
1638328800000|2021-12-01 03:20:00|25.18|22.78|25.23|22.83|25.26|22.85|25.18|22.78|0
1638329100000|2021-12-01 03:25:00|25.24|22.84|25.17|22.78|25.24|22.84|25.15|22.75|0
1638329400000|2021-12-01 03:30:00|25.16|22.76|25.19|22.79|25.24|22.84|25.16|22.76|0
1638329700000|2021-12-01 03:35:00|25.17|22.77|25.26|22.86|25.26|22.86|25.15|22.75|0
1638330000000|2021-12-01 03:40:00|25.25|22.85|25.54|23.11|25.58|23.15|25.25|22.84|0
1638330300000|2021-12-01 03:45:00|25.56|23.12|25.47|23.05|25.57|23.13|25.38|22.96|0
1638330600000|2021-12-01 03:50:00|25.46|23.03|25.36|22.95|25.46|23.03|25.34|22.92|0
1638330900000|2021-12-01 03:55:00|25.35|22.94|25.32|22.91|25.4|22.98|25.32|22.91|0
1638331200000|2021-12-01 04:00:00|25.3|22.89|25.16|22.76|25.3|22.89|25.13|22.74|0
1638331500000|2021-12-01 04:05:00|25.17|22.78|25.17|22.77|25.21|22.81|25.13|22.74|0
1638331800000|2021-12-01 04:10:00|25.16|22.76|25.13|22.74|25.2|22.8|25.13|22.74|0
1638332100000|2021-12-01 04:15:00|25.14|22.75|25.16|22.76|25.17|22.77|25.13|22.74|0
1638332400000|2021-12-01 04:20:00|25.14|22.75|25.17|22.77|25.17|22.77|25.13|22.73|0
1638332700000|2021-12-01 04:25:00|25.18|22.78|25.13|22.73|25.18|22.78|25.13|22.73|0
1638333000000|2021-12-01 04:30:00|24.94|22.57|24.97|22.59|25.03|22.65|24.91|22.54|0
1638333300000|2021-12-01 04:35:00|24.98|22.6|24.81|22.44|24.99|22.61|24.81|22.44|0
1638333600000|2021-12-01 04:40:00|24.79|22.43|24.8|22.44|24.88|22.51|24.75|22.39|0
1638333900000|2021-12-01 04:45:00|24.81|22.45|24.8|22.44|24.82|22.45|24.73|22.37|0
1638334200000|2021-12-01 04:50:00|24.82|22.45|24.81|22.44|24.88|22.51|24.78|22.42|0
1638334500000|2021-12-01 04:55:00|24.8|22.45|24.76|22.4|24.84|22.47|24.71|22.36|0
1638334800000|2021-12-01 05:00:00|24.75|22.39|24.89|22.52|24.93|22.55|24.72|22.37|0
1638335100000|2021-12-01 05:05:00|24.87|22.5|24.87|22.5|24.9|22.53|24.84|22.47|0
1638335400000|2021-12-01 05:10:00|24.86|22.49|24.39|22.06|24.95|22.57|23.1|20.9|0
1638335700000|2021-12-01 05:15:00|24.37|22.05|24.03|21.74|24.37|22.05|24.03|21.74|0
1638336000000|2021-12-01 05:20:00|24.02|21.73|23.93|21.65|24.02|21.73|23.93|21.65|0
1638336300000|2021-12-01 05:25:00|23.91|21.64|23.97|21.69|23.99|21.7|23.9|21.62|0
1638336600000|2021-12-01 05:30:00|23.99|21.7|24.11|21.82|24.11|21.82|23.99|21.7|0
1638336900000|2021-12-01 05:35:00|24.1|21.81|23.97|21.69|24.12|21.82|23.97|21.69|0
1638337200000|2021-12-01 05:40:00|23.98|21.68|23.99|21.71|24.03|21.75|23.95|21.66|0
1638337500000|2021-12-01 05:45:00|23.98|21.7|23.99|21.71|24.01|21.72|23.96|21.68|0
1638337800000|2021-12-01 05:50:00|24.01|21.72|24.07|21.78|24.07|21.78|24.01|21.72|0
1638338100000|2021-12-01 05:55:00|24.06|21.76|24.08|21.79|24.13|21.83|24.02|21.73|0
1638338400000|2021-12-01 06:00:00|24.09|21.8|24.1|21.8|24.22|21.91|24.03|21.74|0
1638338700000|2021-12-01 06:05:00|24.14|21.84|23.83|21.56|24.14|21.84|23.83|21.56|0
1638339000000|2021-12-01 06:10:00|23.84|21.57|23.68|21.42|23.86|21.59|23.65|21.4|0
1638339300000|2021-12-01 06:15:00|23.67|21.41|23.77|21.5|23.77|21.5|23.6|21.35|0
1638339600000|2021-12-01 06:20:00|23.76|21.48|23.15|20.95|23.76|21.48|23.13|20.93|0
1638339900000|2021-12-01 06:25:00|23.17|20.96|23.13|20.92|23.27|21.05|23.13|20.92|0
1638340200000|2021-12-01 06:30:00|23.11|20.91|23.1|20.9|23.14|20.94|23.06|20.87|0
1638340500000|2021-12-01 06:35:00|23.12|20.92|23.19|20.98|23.22|21.01|23.08|20.88|0
1638340800000|2021-12-01 06:40:00|23.2|20.99|23.44|21.21|23.46|21.23|23.2|20.99|0
1638341100000|2021-12-01 06:45:00|23.41|21.2|23.4|21.17|23.45|21.21|23.35|21.13|0
1638341400000|2021-12-01 06:50:00|23.41|21.18|23.39|21.17|23.41|21.18|23.31|21.09|0
1638341700000|2021-12-01 06:55:00|23.38|21.15|23.32|21.1|23.38|21.15|23.28|21.06|0
1638342000000|2021-12-01 07:00:00|23.33|21.11|23.42|21.19|23.43|21.2|23.13|20.93|0
1638342300000|2021-12-01 07:05:00|23.43|21.2|23.28|21.06|23.49|21.25|23.16|20.96|0
1638342600000|2021-12-01 07:10:00|23.23|21.01|23.2|20.99|23.27|21.05|23.17|20.96|0
1638342900000|2021-12-01 07:15:00|23.19|20.98|23.26|21.04|23.27|21.06|23.15|20.94|0
1638343200000|2021-12-01 07:20:00|23.25|21.03|23.35|21.12|23.4|21.17|23.24|21.03|0
1638343500000|2021-12-01 07:25:00|23.36|21.13|23.36|21.13|23.42|21.19|23.32|21.1|0
1638343800000|2021-12-01 07:30:00|23.37|21.14|23.46|21.22|23.48|21.24|23.29|21.07|0
1638344100000|2021-12-01 07:35:00|23.47|21.23|23.43|21.2|23.48|21.24|23.3|21.08|0
1638344400000|2021-12-01 07:40:00|23.44|21.16|23.16|20.96|23.44|21.19|23.15|20.95|0
1638344700000|2021-12-01 07:45:00|23.18|20.97|23.31|21.09|25.19|22.79|23.14|20.93|0
1638345000000|2021-12-01 07:50:00|23.32|21.1|23.44|21.21|23.45|21.22|23.3|21.09|0
1638345300000|2021-12-01 07:55:00|23.42|21.19|23.48|21.24|23.54|21.3|23.4|21.17|0
1638345600000|2021-12-01 08:00:00|23.46|21.23|23.4|21.17|23.64|21.39|23.37|21.14|0
1638345900000|2021-12-01 08:05:00|23.36|21.16|23.5|21.3|23.55|21.35|23.33|21.13|0
1638346200000|2021-12-01 08:10:00|23.48|21.28|23.54|21.34|23.61|21.41|23.48|21.28|0
1638346500000|2021-12-01 08:15:00|23.55|21.35|23.32|21.12|23.57|21.37|23.31|21.11|0
1638346800000|2021-12-01 08:20:00|23.3|21.1|23.46|21.26|23.49|21.29|23.3|21.1|0
1638347100000|2021-12-01 08:25:00|23.49|21.29|23.57|21.37|23.61|21.41|23.43|21.23|0
1638347400000|2021-12-01 08:30:00|23.61|21.41|23.68|21.48|23.9|21.7|23.61|21.41|0
1638347700000|2021-12-01 08:35:00|23.65|21.45|23.72|21.52|23.82|21.62|23.65|21.45|0
1638348000000|2021-12-01 08:40:00|23.71|21.51|23.91|21.71|24|21.8|23.69|21.49|0
1638348300000|2021-12-01 08:45:00|23.9|21.7|23.81|21.61|23.95|21.75|23.79|21.59|0
1638348600000|2021-12-01 08:50:00|23.79|21.59|23.68|21.48|23.87|21.67|23.59|21.39|0
1638348900000|2021-12-01 08:55:00|23.71|21.51|23.42|21.22|23.74|21.54|23.42|21.22|0
1638349200000|2021-12-01 09:00:00|23.43|21.23|23.08|20.88|23.46|21.26|22.76|20.6|0
1638349500000|2021-12-01 09:05:00|23.07|20.87|22.81|20.64|23.07|20.87|22.75|20.58|0
1638349800000|2021-12-01 09:10:00|22.8|20.62|22.76|20.59|22.83|20.66|22.72|20.55|0
1638350100000|2021-12-01 09:15:00|22.75|20.58|22.68|20.52|22.77|20.6|22.61|20.46|0
1638350400000|2021-12-01 09:20:00|22.71|20.54|22.77|20.6|22.77|20.6|22.6|20.44|0
1638350700000|2021-12-01 09:25:00|22.78|20.61|22.68|20.52|22.79|20.62|22.68|20.52|0
1638351000000|2021-12-01 09:30:00|22.67|20.51|22.54|20.4|22.71|20.55|22.54|20.4|0
1638351300000|2021-12-01 09:35:00|22.53|20.38|22.37|20.24|22.58|20.43|22.35|20.22|0
1638351600000|2021-12-01 09:40:00|22.36|20.23|22.39|20.26|22.52|20.37|22.31|20.19|0
1638351900000|2021-12-01 09:45:00|22.38|20.25|22.46|20.32|22.55|20.4|22.37|20.24|0
1638352200000|2021-12-01 09:50:00|22.45|20.31|22.49|20.35|22.51|20.37|22.44|20.3|0
1638352500000|2021-12-01 09:55:00|22.46|20.32|22.47|20.33|22.52|20.38|22.46|20.32|0
1638352800000|2021-12-01 10:00:00|22.49|20.34|22.52|20.38|22.52|20.38|22.44|20.3|0
1638353100000|2021-12-01 10:05:00|22.51|20.36|22.6|20.45|22.67|20.51|22.5|20.35|0
1638353400000|2021-12-01 10:10:00|22.59|20.44|22.66|20.51|22.69|20.53|22.59|20.43|0
1638353700000|2021-12-01 10:15:00|22.69|20.53|22.6|20.45|22.72|20.56|22.59|20.44|0
1638354000000|2021-12-01 10:20:00|22.63|20.47|22.68|20.52|22.69|20.53|22.6|20.45|0
1638354300000|2021-12-01 10:25:00|22.67|20.51|22.61|20.46|22.67|20.51|22.55|20.4|0
1638354600000|2021-12-01 10:30:00|22.62|20.47|22.53|20.39|22.65|20.49|22.52|20.37|0
1638354900000|2021-12-01 10:35:00|22.54|20.38|22.56|20.41|22.57|20.42|22.51|20.37|0
1638355200000|2021-12-01 10:40:00|22.55|20.4|22.6|20.45|22.62|20.46|22.53|20.39|0
1638355500000|2021-12-01 10:45:00|22.59|20.44|22.48|20.34|22.62|20.46|22.46|20.32|0
1638355800000|2021-12-01 10:50:00|22.51|20.36|22.45|20.32|22.59|20.44|22.39|20.26|0
1638356100000|2021-12-01 10:55:00|22.48|20.34|22.5|20.36|22.54|20.39|22.47|20.33|0
1638356400000|2021-12-01 11:00:00|22.49|20.35|22.6|20.45|22.6|20.45|22.42|20.29|0
1638356700000|2021-12-01 11:05:00|22.59|20.43|22.55|20.4|22.63|20.48|22.5|20.36|0
1638357000000|2021-12-01 11:10:00|22.56|20.41|22.64|20.49|22.66|20.5|22.52|20.38|0
1638357300000|2021-12-01 11:15:00|22.66|20.5|22.69|20.53|22.79|20.62|22.65|20.5|0
1638357600000|2021-12-01 11:20:00|22.7|20.54|22.62|20.46|22.7|20.54|22.54|20.4|0
1638357900000|2021-12-01 11:25:00|22.63|20.47|22.58|20.43|22.65|20.49|22.57|20.42|0
1638358200000|2021-12-01 11:30:00|22.59|20.44|22.58|20.43|22.64|20.48|22.53|20.38|0
1638358500000|2021-12-01 11:35:00|22.59|20.44|22.63|20.48|22.63|20.48|22.53|20.38|0
1638358800000|2021-12-01 11:40:00|22.62|20.47|22.58|20.43|22.66|20.5|22.58|20.43|0
1638359100000|2021-12-01 11:45:00|22.61|20.46|22.5|20.35|22.62|20.47|22.48|20.34|0
1638359400000|2021-12-01 11:50:00|22.51|20.37|22.35|20.22|22.52|20.38|22.34|20.21|0
1638359700000|2021-12-01 11:55:00|22.37|20.24|22.34|20.21|22.37|20.24|22.31|20.19|0
1638360000000|2021-12-01 12:00:00|22.36|20.23|22.42|20.28|22.42|20.28|22.29|20.16|0
1638360300000|2021-12-01 12:05:00|22.43|20.29|22.48|20.34|22.49|20.35|22.41|20.27|0
1638360600000|2021-12-01 12:10:00|22.47|20.33|22.4|20.27|22.49|20.35|22.4|20.27|0
1638360900000|2021-12-01 12:15:00|22.42|20.28|22.33|20.2|22.49|20.35|22.22|20.11|0
1638361200000|2021-12-01 12:20:00|22.34|20.21|21.96|19.86|22.34|20.21|21.89|19.8|0
1638361500000|2021-12-01 12:25:00|22|19.87|22.22|20.1|22.79|20.62|21.98|19.87|0
1638361800000|2021-12-01 12:30:00|22.24|20.12|22.34|20.21|22.35|20.22|22.18|20.07|0
1638362100000|2021-12-01 12:35:00|22.32|20.2|22.26|20.14|22.36|20.23|22.25|20.13|0
1638362400000|2021-12-01 12:40:00|22.27|20.15|22.25|20.13|22.31|20.19|22.21|20.1|0
1638362700000|2021-12-01 12:45:00|22.26|20.14|22.31|20.18|22.33|20.21|22.22|20.11|0
1638363000000|2021-12-01 12:50:00|22.3|20.17|22.21|20.09|22.31|20.18|22.17|20.06|0
1638363300000|2021-12-01 12:55:00|22.2|20.08|22.28|20.16|22.29|20.16|22.2|20.08|0
1638363600000|2021-12-01 13:00:00|22.27|20.15|22.42|20.29|22.48|20.34|22.26|20.14|0
1638363900000|2021-12-01 13:05:00|22.41|20.28|22.42|20.29|22.48|20.34|22.39|20.25|0
1638364200000|2021-12-01 13:10:00|22.43|20.3|22.44|20.31|22.52|20.37|22.42|20.29|0
1638364500000|2021-12-01 13:15:00|22.43|20.3|22.35|20.22|22.46|20.32|22.31|20.19|0
1638364800000|2021-12-01 13:20:00|22.36|20.23|22.48|20.34|22.54|20.39|22.33|20.21|0
1638365100000|2021-12-01 13:25:00|22.49|20.35|22.57|20.42|22.6|20.44|22.38|20.25|0
1638365400000|2021-12-01 13:30:00|22.58|20.43|22.3|20.18|22.58|20.43|22.3|20.18|0
1638365700000|2021-12-01 13:35:00|22.33|20.2|22.28|20.16|22.34|20.21|22.26|20.14|0
1638366000000|2021-12-01 13:40:00|22.27|20.15|22.19|20.08|22.31|20.19|22.17|20.06|0
1638366300000|2021-12-01 13:45:00|22.18|20.07|22.25|20.13|22.28|20.15|22.16|20.05|0
1638366600000|2021-12-01 13:50:00|22.24|20.12|22.36|20.23|22.39|20.26|22.21|20.1|0
1638366900000|2021-12-01 13:55:00|22.35|20.22|22.39|20.26|22.45|20.31|22.35|20.22|0
1638367200000|2021-12-01 14:00:00|22.4|20.27|22.33|20.2|22.4|20.27|22.3|20.17|0
1638367500000|2021-12-01 14:05:00|22.32|20.19|22.29|20.17|22.35|20.22|22.24|20.13|0
1638367800000|2021-12-01 14:10:00|22.3|20.18|22.36|20.23|22.41|20.28|22.28|20.16|0
1638368100000|2021-12-01 14:15:00|22.38|20.24|22.45|20.31|22.45|20.31|22.27|20.15|0
1638368400000|2021-12-01 14:20:00|22.46|20.32|22.46|20.32|22.48|20.34|22.41|20.27|0
1638368700000|2021-12-01 14:25:00|22.44|20.31|22.43|20.29|22.53|20.38|22.39|20.26|0
1638369000000|2021-12-01 14:30:00|22.45|20.32|22.9|20.72|22.92|20.74|22.15|20.04|0
1638369300000|2021-12-01 14:35:00|22.97|20.79|22.81|20.64|22.97|20.79|22.71|20.55|0
1638369600000|2021-12-01 14:40:00|22.84|20.66|22.52|20.37|22.85|20.67|22.5|20.36|0
1638369900000|2021-12-01 14:45:00|22.65|20.49|22.57|20.42|22.68|20.52|22.35|20.23|0
1638370200000|2021-12-01 14:50:00|22.6|20.45|22.61|20.46|22.71|20.55|22.46|20.32|0
1638370500000|2021-12-01 14:55:00|22.62|20.47|22.33|20.2|22.62|20.47|22.25|20.13|0
1638370800000|2021-12-01 15:00:00|22.34|20.21|22.01|19.92|22.34|20.21|21.76|19.69|0
1638371100000|2021-12-01 15:05:00|21.98|19.88|21.69|19.62|21.98|19.88|21.64|19.58|0
1638371400000|2021-12-01 15:10:00|21.68|19.61|21.77|19.7|21.85|19.77|21.61|19.55|0
1638371700000|2021-12-01 15:15:00|21.74|19.67|21.58|19.53|21.74|19.67|21.52|19.47|0
1638372000000|2021-12-01 15:20:00|21.57|19.51|21.67|19.61|21.89|19.8|21.55|19.49|0
1638372300000|2021-12-01 15:25:00|21.7|19.63|21.91|19.82|21.92|19.83|21.6|19.55|0
1638372600000|2021-12-01 15:30:00|21.93|19.84|21.88|19.8|21.93|19.84|21.66|19.6|0
1638372900000|2021-12-01 15:35:00|21.87|19.79|22.14|20.04|22.14|20.04|21.79|19.71|0
1638373200000|2021-12-01 15:40:00|22.16|20.05|21.87|19.79|22.42|20.29|21.81|19.73|0
1638373500000|2021-12-01 15:45:00|21.86|19.77|21.57|19.52|21.88|19.8|21.55|19.5|0
1638373800000|2021-12-01 15:50:00|21.56|19.51|21.42|19.38|21.66|19.6|21.39|19.36|0
1638374100000|2021-12-01 15:55:00|21.44|19.4|21.39|19.36|21.56|19.5|21.32|19.29|0
1638374400000|2021-12-01 16:00:00|21.33|19.3|21.46|19.42|21.48|19.44|21.32|19.29|0
1638374700000|2021-12-01 16:05:00|21.47|19.43|21.37|19.33|21.48|19.44|21.32|19.29|0
1638375000000|2021-12-01 16:10:00|21.33|19.3|20.96|18.97|21.37|19.33|20.96|18.97|0
1638375300000|2021-12-01 16:15:00|20.97|18.98|21.19|19.18|22.34|20.21|20.96|18.96|0
1638375600000|2021-12-01 16:20:00|21.18|19.17|21.16|19.14|21.28|19.25|21.16|19.14|0
1638375900000|2021-12-01 16:25:00|21.17|19.15|21.28|19.26|21.28|19.26|21.09|19.08|0
1638376200000|2021-12-01 16:30:00|21.31|19.28|21.37|19.34|21.47|19.42|21.17|19.15|0
1638376500000|2021-12-01 16:35:00|21.33|19.3|21.44|19.4|21.49|19.44|21.29|19.26|0
1638376800000|2021-12-01 16:40:00|21.41|19.37|21.45|19.41|21.49|19.44|21.34|19.3|0
1638377100000|2021-12-01 16:45:00|21.46|19.42|21.49|19.44|21.7|19.63|21.43|19.39|0
1638377400000|2021-12-01 16:50:00|21.54|19.49|21.79|19.71|21.8|19.72|21.54|19.49|0
1638377700000|2021-12-01 16:55:00|21.8|19.72|22.49|20.35|22.65|20.49|21.36|19.33|0
1638378000000|2021-12-01 17:00:00|22.53|20.38|22.29|20.16|22.64|20.48|22.29|20.16|0
1638378300000|2021-12-01 17:05:00|22.32|20.2|22.36|20.23|22.45|20.31|22.19|20.08|0
1638378600000|2021-12-01 17:10:00|22.37|20.24|22.21|20.1|22.42|20.28|22.19|20.07|0
1638378900000|2021-12-01 17:15:00|22.23|20.12|22.1|20|22.23|20.12|21.98|19.89|0
1638379200000|2021-12-01 17:20:00|22.09|19.99|22.3|20.18|22.33|20.2|22.01|19.91|0
1638379500000|2021-12-01 17:25:00|22.32|20.2|22.57|20.42|22.6|20.45|22.24|20.12|0
1638379800000|2021-12-01 17:30:00|22.52|20.37|22.38|20.25|22.61|20.46|22.34|20.21|0
1638380100000|2021-12-01 17:35:00|22.42|20.28|22.42|20.28|22.66|20.5|22.42|20.28|0
1638380400000|2021-12-01 17:40:00|22.38|20.25|22.51|20.37|22.55|20.4|22.37|20.24|0
1638380700000|2021-12-01 17:45:00|22.53|20.38|22.63|20.48|22.66|20.5|22.46|20.32|0
1638381000000|2021-12-01 17:50:00|22.64|20.49|23.16|20.96|23.16|20.96|22.64|20.49|0
1638381300000|2021-12-01 17:55:00|23.14|20.94|23.56|21.36|23.66|21.46|23.14|20.94|0
1638381600000|2021-12-01 18:00:00|23.61|21.41|25.26|23.06|25.27|23.07|23.24|21.04|0
1638381900000|2021-12-01 18:05:00|25.21|23.01|25|22.8|25.26|23.06|24.16|21.96|0
1638382200000|2021-12-01 18:10:00|25.01|22.81|24.97|22.77|25.29|23.09|24.97|22.77|0
1638382500000|2021-12-01 18:15:00|25.02|22.82|25.43|23.23|25.43|23.23|24.81|22.61|0
1638382800000|2021-12-01 18:20:00|25.33|23.13|24.36|22.16|25.36|23.16|24.36|22.16|0
1638383100000|2021-12-01 18:25:00|24.38|22.18|24.17|21.97|24.41|22.21|24.11|21.91|0
1638383400000|2021-12-01 18:30:00|24.15|21.95|24.33|22.13|24.46|22.26|24.11|21.91|0
1638383700000|2021-12-01 18:35:00|24.34|22.14|24.35|22.15|24.48|22.28|24.23|22.03|0
1638384000000|2021-12-01 18:40:00|24.33|22.13|24.71|22.51|25.02|22.82|23.86|21.66|0
1638384300000|2021-12-01 18:45:00|24.75|22.55|25.58|23.38|25.59|23.39|24.75|22.55|0
1638384600000|2021-12-01 18:50:00|25.53|23.33|24.99|22.79|25.53|23.33|24.86|22.66|0
1638384900000|2021-12-01 18:55:00|24.95|22.75|24.72|22.52|25|22.8|24.63|22.43|0
1638385200000|2021-12-01 19:00:00|24.8|22.6|25.2|23|25.25|23.05|24.63|22.43|0
1638385500000|2021-12-01 19:05:00|25.27|23.07|25.52|23.32|25.54|23.34|25.1|22.9|0
1638385800000|2021-12-01 19:10:00|25.48|23.28|26.2|24|26.24|24.04|25.31|23.11|0
1638386100000|2021-12-01 19:15:00|26.22|24.02|26.31|24.11|26.4|24.2|25.8|23.6|0
1638386400000|2021-12-01 19:20:00|26.27|24.07|25.77|23.57|26.33|24.13|25.74|23.54|0
1638386700000|2021-12-01 19:25:00|25.79|23.59|25.17|22.97|25.99|23.79|25.09|22.89|0
1638387000000|2021-12-01 19:30:00|25.19|22.99|25.15|22.95|25.25|23.05|24.85|22.65|0
1638387300000|2021-12-01 19:35:00|25.17|22.97|25.19|22.99|25.51|23.31|25.1|22.9|0
1638387600000|2021-12-01 19:40:00|25.18|22.98|25.51|23.31|25.65|23.45|25.18|22.98|0
1638387900000|2021-12-01 19:45:00|25.52|23.32|25.32|23.12|25.65|23.45|25.18|22.98|0
1638388200000|2021-12-01 19:50:00|25.33|23.13|25.83|23.63|26.14|23.94|25.12|22.92|0
1638388500000|2021-12-01 19:55:00|25.82|23.62|25.8|23.6|25.87|23.67|25.53|23.33|0
1638388800000|2021-12-01 20:00:00|25.68|23.48|26.31|24.11|26.35|24.15|25.66|23.46|0
1638389100000|2021-12-01 20:05:00|26.35|24.15|26.66|24.46|26.69|24.49|25.32|23.12|0
1638389400000|2021-12-01 20:10:00|26.65|24.45|26.48|24.28|26.77|24.57|26.4|24.2|0
1638389700000|2021-12-01 20:15:00|26.47|24.27|27.43|25.23|28.44|26.24|26.47|24.27|0
1638390000000|2021-12-01 20:20:00|27.46|25.26|28.63|26.43|28.72|26.52|27.4|25.2|0
1638390300000|2021-12-01 20:25:00|28.67|26.47|28.54|26.34|28.96|26.76|28.2|26|0
1638390600000|2021-12-01 20:30:00|28.69|26.49|29.01|26.81|29.8|27.6|27.79|25.59|0
1638390900000|2021-12-01 20:35:00|29.09|26.89|29.9|27.7|31.08|28.88|29.09|26.89|0
1638391200000|2021-12-01 20:40:00|29.94|27.74|29.55|27.35|30.03|27.83|29.47|27.27|0
1638391500000|2021-12-01 20:45:00|29.53|27.33|30.79|28.59|30.8|28.6|29.45|27.25|0
1638391800000|2021-12-01 20:50:00|30.89|28.69|32.15|29.95|32.21|30.01|30.73|28.53|0
1638392100000|2021-12-01 20:55:00|32.19|29.99|34.6|32.4|34.61|32.41|32.19|29.99|0
1638392400000|2021-12-01 21:00:00|34.53|32.33|34.58|32.38|35.21|33.01|34.14|31.94|0
1638392700000|2021-12-01 21:05:00|34.62|32.42|33.76|31.56|34.73|32.53|33.73|31.53|0
1638393000000|2021-12-01 21:10:00|33.73|31.53|33.5|31.3|33.74|31.54|33.36|31.16|0
1638393300000|2021-12-01 21:15:00|33.91|31.31|34.04|31.44|34.17|31.57|33.88|31.28|0
1638393600000|2021-12-01 21:20:00|33.99|31.39|33.84|31.24|34.07|31.47|33.81|31.21|0
1638393900000|2021-12-01 21:25:00|33.86|31.26|34.03|31.43|34.12|31.52|33.82|31.22|0
1638394200000|2021-12-01 21:30:00|34.05|31.45|34.21|31.61|34.21|31.61|34.05|31.45|0
1638394500000|2021-12-01 21:35:00|34.23|31.63|34.14|31.54|34.24|31.64|34.02|31.42|0
1638394800000|2021-12-01 21:40:00|34.13|31.53|34.47|31.87|34.5|31.9|34.1|31.5|0
1638395100000|2021-12-01 21:45:00|34.41|31.81|34.12|31.52|34.48|31.88|34.09|31.49|0
1638395400000|2021-12-01 21:50:00|34.11|31.51|34.01|31.41|34.17|31.57|33.99|31.39|0
1638395700000|2021-12-01 21:55:00|34.02|31.42|34.1|31.5|34.15|31.55|33.88|31.28|0
1638396000000|2021-12-01 22:00:00|34.11|31.51|34.07|31.47|34.11|31.51|34.05|31.45|0
1638396300000|2021-12-01 22:05:00|34.06|31.46|34.04|31.44|34.07|31.47|34.03|31.43|0
1638396600000|2021-12-01 22:10:00|34.05|31.45|34.1|31.5|34.1|31.5|34.03|31.43|0
1638396900000|2021-12-01 22:15:00|34.11|31.51|34.09|31.49|34.13|31.53|34.09|31.49|0
1638397200000|2021-12-01 22:20:00|34.1|31.5|34|31.4|34.1|31.5|34|31.4|0
1638397500000|2021-12-01 22:25:00|33.99|31.39|33.98|31.38|33.99|31.39|33.97|31.37|0
1638397800000|2021-12-01 22:30:00|33.97|31.37|33.91|31.31|33.97|31.37|33.91|31.31|0
1638398100000|2021-12-01 22:35:00|33.92|31.32|33.93|31.33|33.93|31.33|33.91|31.31|0
1638398400000|2021-12-01 22:40:00|33.92|31.32|33.89|31.29|33.92|31.32|33.88|31.28|0
1638398700000|2021-12-01 22:45:00|33.9|31.3|33.88|31.28|33.9|31.3|33.88|31.28|0
1638399000000|2021-12-01 22:50:00|33.86|31.26|33.85|31.25|33.87|31.27|33.84|31.24|0
1638399300000|2021-12-01 22:55:00|33.84|31.24|33.85|31.25|33.86|31.26|33.83|31.23|0
1638399600000|2021-12-01 23:00:00|33.84|31.24|33.53|30.93|33.84|31.24|33.37|30.77|0
1638399900000|2021-12-01 23:05:00|33.56|30.96|33.33|30.73|33.61|31.01|33.31|30.71|0
1638400200000|2021-12-01 23:10:00|33.32|30.72|33.33|30.73|33.41|30.81|33.17|30.57|0
1638400500000|2021-12-01 23:15:00|33.38|30.78|33.69|31.09|33.71|31.11|33.36|30.76|0
1638400800000|2021-12-01 23:20:00|33.62|31.02|34.03|31.43|34.06|31.46|33.53|30.93|0
1638401100000|2021-12-01 23:25:00|34|31.4|33.74|31.14|34|31.4|33.71|31.11|0
1638401400000|2021-12-01 23:30:00|33.72|31.12|33.3|30.7|33.72|31.12|33.3|30.7|0
1638401700000|2021-12-01 23:35:00|33.29|30.69|33.29|30.69|33.38|30.78|33.19|30.59|0
1638402000000|2021-12-01 23:40:00|33.28|30.68|33.25|30.65|33.38|30.78|33.2|30.6|0
1638402300000|2021-12-01 23:45:00|33.23|30.63|33.04|30.44|33.23|30.63|32.98|30.38|0
1638402600000|2021-12-01 23:50:00|33.03|30.43|32.88|30.28|33.03|30.43|32.84|30.24|0
1638402900000|2021-12-01 23:55:00|32.85|30.25|32.85|30.25|32.9|30.3|32.77|30.17|0
1638403200000|2021-12-02 00:00:00|32.84|30.24|32.79|30.19|32.93|30.33|32.72|30.12|0
1638403500000|2021-12-02 00:05:00|32.8|30.2|32.84|30.24|32.85|30.25|32.71|30.11|0
1638403800000|2021-12-02 00:10:00|32.83|30.23|33|30.4|33.1|30.5|32.83|30.23|0
1638404100000|2021-12-02 00:15:00|33.02|30.42|32.87|30.27|33.11|30.51|32.78|30.18|0
1638404400000|2021-12-02 00:20:00|32.89|30.29|32.71|30.11|32.9|30.3|32.7|30.1|0
1638404700000|2021-12-02 00:25:00|32.7|30.1|32.59|29.99|32.71|30.11|32.57|29.97|0
1638405000000|2021-12-02 00:30:00|32.6|30|32.54|29.94|32.6|30|32.49|29.89|0
1638405300000|2021-12-02 00:35:00|32.55|29.95|32.58|29.98|32.6|30|32.49|29.89|0
1638405600000|2021-12-02 00:40:00|32.57|29.97|32.85|30.25|32.86|30.26|32.54|29.94|0
1638405900000|2021-12-02 00:45:00|32.86|30.26|33.14|30.54|33.32|30.72|32.86|30.26|0
1638406200000|2021-12-02 00:50:00|33.16|30.56|33.26|30.66|33.4|30.8|33.13|30.53|0
1638406500000|2021-12-02 00:55:00|33.24|30.64|33.06|30.46|33.24|30.64|32.95|30.35|0
1638406800000|2021-12-02 01:00:00|33|30.4|33.09|30.49|33.28|30.68|32.81|30.21|0
1638407100000|2021-12-02 01:05:00|33.11|30.51|32.03|29.43|33.17|30.57|32.02|29.42|0
1638407400000|2021-12-02 01:10:00|32.02|29.42|31.19|28.59|32.02|29.42|31.11|28.51|0
1638407700000|2021-12-02 01:15:00|31.16|28.56|31.49|28.89|31.49|28.89|31.1|28.5|0
1638408000000|2021-12-02 01:20:00|31.51|28.91|31.43|28.83|31.51|28.91|31.27|28.67|0
1638408300000|2021-12-02 01:25:00|31.41|28.81|31.23|28.63|31.41|28.81|31.03|28.43|0
1638408600000|2021-12-02 01:30:00|31.27|28.67|31.19|28.59|31.3|28.7|31.12|28.52|0
1638408900000|2021-12-02 01:35:00|31.17|28.57|31.25|28.65|31.35|28.75|31.12|28.52|0
1638409200000|2021-12-02 01:40:00|31.24|28.64|31.28|28.68|31.31|28.71|31.09|28.49|0
1638409500000|2021-12-02 01:45:00|31.25|28.65|31.17|28.57|31.33|28.73|31.11|28.51|0
1638409800000|2021-12-02 01:50:00|31.19|28.59|31.05|28.45|31.25|28.65|30.97|28.37|0
1638410100000|2021-12-02 01:55:00|31.08|28.48|30.54|27.94|31.09|28.49|30.49|27.89|0
1638410400000|2021-12-02 02:00:00|30.55|27.95|30.79|28.19|30.94|28.34|30.55|27.95|0
1638410700000|2021-12-02 02:05:00|30.8|28.2|30.71|28.11|30.92|28.32|30.67|28.07|0
1638411000000|2021-12-02 02:10:00|30.7|28.1|30.75|28.15|30.76|28.16|30.56|27.96|0
1638411300000|2021-12-02 02:15:00|30.73|28.13|30.87|28.27|30.93|28.33|30.72|28.12|0
1638411600000|2021-12-02 02:20:00|30.89|28.29|30.74|28.14|30.97|28.37|30.72|28.12|0
1638411900000|2021-12-02 02:25:00|30.75|28.15|30.78|28.18|30.82|28.22|30.66|28.06|0
1638412200000|2021-12-02 02:30:00|30.76|28.16|30.63|28.03|30.79|28.19|30.58|27.98|0
1638412500000|2021-12-02 02:35:00|30.64|28.04|30.64|28.04|30.69|28.09|30.58|27.98|0
1638412800000|2021-12-02 02:40:00|30.65|28.05|30.29|27.69|30.65|28.05|30.24|27.64|0
1638413100000|2021-12-02 02:45:00|30.3|27.7|30.37|27.77|30.47|27.87|30.27|27.67|0
1638413400000|2021-12-02 02:50:00|30.35|27.75|30.29|27.69|30.43|27.83|30.28|27.68|0
1638413700000|2021-12-02 02:55:00|30.28|27.68|30.08|27.48|30.31|27.71|30.05|27.45|0
1638414000000|2021-12-02 03:00:00|30.07|27.47|30.21|27.61|30.24|27.64|30.07|27.47|0
1638414300000|2021-12-02 03:05:00|30.23|27.63|30.23|27.63|30.33|27.73|30.18|27.58|0
1638414600000|2021-12-02 03:10:00|30.21|27.61|30.36|27.76|30.43|27.83|30.18|27.58|0
1638414900000|2021-12-02 03:15:00|30.34|27.74|30.49|27.89|30.57|27.97|30.34|27.74|0
1638415200000|2021-12-02 03:20:00|30.48|27.88|30.52|27.92|30.52|27.92|30.4|27.8|0
1638415500000|2021-12-02 03:25:00|30.5|27.9|30.44|27.84|30.61|28.01|30.41|27.81|0
1638415800000|2021-12-02 03:30:00|30.46|27.86|30.39|27.79|30.46|27.86|30.34|27.74|0
1638416100000|2021-12-02 03:35:00|30.41|27.81|30.54|27.94|30.65|28.05|30.39|27.79|0
1638416400000|2021-12-02 03:40:00|30.56|27.96|30.55|27.95|30.65|28.05|30.51|27.91|0
1638416700000|2021-12-02 03:45:00|30.54|27.94|30.43|27.83|30.7|28.1|30.39|27.79|0
1638417000000|2021-12-02 03:50:00|30.45|27.85|30.43|27.83|30.48|27.88|30.36|27.76|0
1638417300000|2021-12-02 03:55:00|30.45|27.85|30.41|27.81|30.5|27.9|30.38|27.78|0
1638417600000|2021-12-02 04:00:00|30.35|27.75|30.14|27.54|30.35|27.75|30.1|27.5|0
1638417900000|2021-12-02 04:05:00|30.15|27.55|30.31|27.71|30.35|27.75|30.1|27.5|0
1638418200000|2021-12-02 04:10:00|30.32|27.72|30.3|27.7|30.35|27.75|30.26|27.66|0
1638418500000|2021-12-02 04:15:00|30.32|27.72|30.41|27.81|30.44|27.84|30.26|27.66|0
1638418800000|2021-12-02 04:20:00|30.4|27.8|30.39|27.79|30.46|27.86|30.36|27.76|0
1638419100000|2021-12-02 04:25:00|30.4|27.8|29.58|26.98|30.45|27.85|29.57|26.97|0
1638419400000|2021-12-02 04:30:00|29.57|26.97|29.45|26.85|29.72|27.12|29.42|26.82|0
1638419700000|2021-12-02 04:35:00|29.44|26.84|29.52|26.92|29.61|27.01|29.44|26.84|0
1638420000000|2021-12-02 04:40:00|29.53|26.93|29.51|26.91|29.54|26.94|29.42|26.82|0
1638420300000|2021-12-02 04:45:00|29.52|26.92|29.48|26.88|29.57|26.97|29.46|26.86|0
1638420600000|2021-12-02 04:50:00|29.47|26.87|29.66|27.06|29.68|27.08|29.47|26.87|0
1638420900000|2021-12-02 04:55:00|29.65|27.05|29.63|27.03|29.72|27.12|29.61|27.01|0
1638421200000|2021-12-02 05:00:00|29.65|27.05|29.74|27.14|29.76|27.16|29.57|26.97|0
1638421500000|2021-12-02 05:05:00|29.73|27.13|29.73|27.13|29.81|27.21|29.67|27.07|0
1638421800000|2021-12-02 05:10:00|29.72|27.12|29.73|27.13|29.79|27.19|29.71|27.11|0
1638422100000|2021-12-02 05:15:00|29.74|27.14|29.65|27.05|29.79|27.19|29.59|26.99|0
1638422400000|2021-12-02 05:20:00|29.68|27.08|29.59|26.99|29.74|27.14|29.59|26.99|0
1638422700000|2021-12-02 05:25:00|29.61|27.01|29.52|26.92|29.64|27.04|29.5|26.9|0
1638423000000|2021-12-02 05:30:00|29.56|26.96|29.56|26.96|29.65|27.05|29.5|26.9|0
1638423300000|2021-12-02 05:35:00|29.54|26.94|29.59|26.99|29.6|27|29.53|26.93|0
1638423600000|2021-12-02 05:40:00|29.58|26.98|29.57|26.97|29.61|27.01|29.53|26.93|0
1638423900000|2021-12-02 05:45:00|29.58|26.98|29.49|26.89|29.6|27|29.49|26.89|0
1638424200000|2021-12-02 05:50:00|29.51|26.91|29.38|26.78|29.51|26.91|29.35|26.75|0
1638424500000|2021-12-02 05:55:00|29.4|26.8|29.43|26.83|29.45|26.85|29.38|26.78|0
1638424800000|2021-12-02 06:00:00|29.42|26.82|29.58|26.98|29.61|27.01|29.4|26.8|0
1638425100000|2021-12-02 06:05:00|29.59|26.99|29.6|27|29.65|27.05|29.52|26.92|0
1638425400000|2021-12-02 06:10:00|29.62|27.02|29.47|26.87|29.62|27.02|29.47|26.87|0
1638425700000|2021-12-02 06:15:00|29.46|26.86|29.54|26.94|29.56|26.96|29.43|26.83|0
1638426000000|2021-12-02 06:20:00|29.53|26.93|29.63|27.03|29.67|27.07|29.51|26.91|0
1638426300000|2021-12-02 06:25:00|29.61|27.01|29.56|26.96|29.63|27.03|29.55|26.95|0
1638426600000|2021-12-02 06:30:00|29.55|26.95|29.33|26.73|29.55|26.95|29.33|26.73|0
1638426900000|2021-12-02 06:35:00|29.34|26.74|29.21|26.61|29.34|26.74|29.19|26.59|0
1638427200000|2021-12-02 06:40:00|29.23|26.63|29.21|26.61|29.3|26.7|29.1|26.5|0
1638427500000|2021-12-02 06:45:00|29.2|26.6|29.13|26.53|29.25|26.65|29.05|26.45|0
1638427800000|2021-12-02 06:50:00|29.14|26.54|29.17|26.57|29.24|26.64|29.12|26.52|0
1638428100000|2021-12-02 06:55:00|29.16|26.56|28.78|26.18|29.27|26.67|28.74|26.14|0
1638428400000|2021-12-02 07:00:00|28.76|26.16|28.76|26.16|28.96|26.36|28.69|26.09|0
1638428700000|2021-12-02 07:05:00|28.77|26.17|28.88|26.28|28.88|26.28|28.58|25.98|0
1638429000000|2021-12-02 07:10:00|28.86|26.26|28.84|26.24|29|26.4|28.81|26.21|0
1638429300000|2021-12-02 07:15:00|28.82|26.22|29.06|26.46|29.16|26.56|28.8|26.2|0
1638429600000|2021-12-02 07:20:00|29.04|26.44|29.28|26.68|29.31|26.71|29.04|26.44|0
1638429900000|2021-12-02 07:25:00|29.32|26.72|29.62|27.02|29.72|27.12|29.17|26.57|0
1638430200000|2021-12-02 07:30:00|29.59|26.99|29.61|27.01|29.63|27.03|29.41|26.81|0
1638430500000|2021-12-02 07:35:00|29.58|26.98|29.71|27.11|29.74|27.14|29.12|26.52|0
1638430800000|2021-12-02 07:40:00|29.73|27.13|29.69|27.09|29.83|27.23|29.68|27.08|0
1638431100000|2021-12-02 07:45:00|29.67|27.07|29.56|26.96|29.69|27.09|29.54|26.94|0
1638431400000|2021-12-02 07:50:00|29.53|26.93|29.51|26.91|29.6|27|29.41|26.81|0
1638431700000|2021-12-02 07:55:00|29.53|26.93|29.83|27.23|29.84|27.24|29.48|26.88|0
1638432000000|2021-12-02 08:00:00|29.79|27.19|29.81|27.21|29.89|27.29|29.54|26.94|0
1638432300000|2021-12-02 08:05:00|29.6|27.4|30.02|27.82|30.08|27.88|29.5|27.3|0
1638432600000|2021-12-02 08:10:00|30.07|27.87|30.1|27.9|30.26|28.06|30.05|27.85|0
1638432900000|2021-12-02 08:15:00|30.09|27.89|29.77|27.57|30.16|27.96|29.75|27.55|0
1638433200000|2021-12-02 08:20:00|29.75|27.55|29.44|27.24|29.87|27.67|29.43|27.23|0
1638433500000|2021-12-02 08:25:00|29.4|27.2|29.59|27.39|29.67|27.47|29.4|27.2|0
1638433800000|2021-12-02 08:30:00|29.6|27.4|30.09|27.89|30.18|27.98|29.6|27.4|0
1638434100000|2021-12-02 08:35:00|30.06|27.86|30.1|27.9|30.18|27.98|29.85|27.65|0
1638434400000|2021-12-02 08:40:00|30.12|27.92|29.82|27.62|30.16|27.96|29.8|27.6|0
1638434700000|2021-12-02 08:45:00|29.88|27.68|29.8|27.6|29.93|27.73|29.73|27.53|0
1638435000000|2021-12-02 08:50:00|29.79|27.59|29.53|27.33|29.82|27.62|29.51|27.31|0
1638435300000|2021-12-02 08:55:00|29.52|27.32|29.56|27.36|29.62|27.42|29.48|27.28|0
1638435600000|2021-12-02 09:00:00|29.58|27.38|28.66|26.46|29.71|27.51|28.63|26.43|0
1638435900000|2021-12-02 09:05:00|28.63|26.43|28.6|26.4|28.66|26.46|28.57|26.37|0
1638436200000|2021-12-02 09:10:00|28.57|26.37|28.39|26.19|28.65|26.45|28.36|26.16|0
1638436500000|2021-12-02 09:15:00|28.37|26.17|28.27|26.07|28.44|26.24|28.2|26|0
1638436800000|2021-12-02 09:20:00|28.26|26.06|27.77|25.57|28.93|26.73|27.77|25.57|0
1638437100000|2021-12-02 09:25:00|27.81|25.61|27.99|25.79|28.05|25.85|27.76|25.56|0
1638437400000|2021-12-02 09:30:00|27.98|25.78|28.24|26.04|28.26|26.06|27.98|25.78|0
1638437700000|2021-12-02 09:35:00|28.25|26.05|28.1|25.9|28.34|26.14|28.1|25.9|0
1638438000000|2021-12-02 09:40:00|28.12|25.92|28.19|25.99|28.27|26.07|28.02|25.82|0
1638438300000|2021-12-02 09:45:00|28.2|26|28.38|26.18|28.38|26.18|28.11|25.91|0
1638438600000|2021-12-02 09:50:00|28.34|26.14|28.54|26.34|28.65|26.45|28|25.8|0
1638438900000|2021-12-02 09:55:00|28.5|26.3|28.43|26.23|28.5|26.3|28.37|26.17|0
1638439200000|2021-12-02 10:00:00|28.4|26.2|28.53|26.33|28.61|26.41|28.36|26.16|0
1638439500000|2021-12-02 10:05:00|28.56|26.36|28.62|26.42|28.63|26.43|28.48|26.28|0
1638439800000|2021-12-02 10:10:00|28.64|26.44|29.13|26.93|29.14|26.94|28.64|26.44|0
1638440100000|2021-12-02 10:15:00|29.22|27.02|28.98|26.78|29.32|27.12|28.54|26.34|0
1638440400000|2021-12-02 10:20:00|28.92|26.72|28.74|26.54|29.19|26.99|28.72|26.52|0
1638440700000|2021-12-02 10:25:00|28.75|26.55|28.78|26.58|28.85|26.65|28.63|26.43|0
1638441000000|2021-12-02 10:30:00|28.81|26.61|28.67|26.47|28.92|26.72|28.66|26.46|0
1638441300000|2021-12-02 10:35:00|28.62|26.42|28.25|26.05|28.73|26.53|28.25|26.05|0
1638441600000|2021-12-02 10:40:00|28.23|26.03|28.27|26.07|29.06|26.86|27.88|25.68|0
1638441900000|2021-12-02 10:45:00|28.26|26.06|28.22|26.02|28.3|26.1|28.13|25.93|0
1638442200000|2021-12-02 10:50:00|28.24|26.04|28.23|26.03|28.42|26.22|28.13|25.93|0
1638442500000|2021-12-02 10:55:00|28.24|26.04|27.95|25.75|28.26|26.06|27.9|25.7|0
1638442800000|2021-12-02 11:00:00|27.96|25.76|28.16|25.96|28.22|26.02|27.92|25.72|0
1638443100000|2021-12-02 11:05:00|28.15|25.95|28.01|25.81|28.15|25.95|27.99|25.79|0
1638443400000|2021-12-02 11:10:00|28|25.8|28.1|25.9|28.18|25.98|27.96|25.76|0
1638443700000|2021-12-02 11:15:00|28.14|25.94|28.32|26.12|28.34|26.14|28.1|25.9|0
1638444000000|2021-12-02 11:20:00|28.34|26.14|28.24|26.04|28.34|26.14|28.17|25.97|0
1638444300000|2021-12-02 11:25:00|28.29|26.09|28.23|26.03|28.31|26.11|28.12|25.92|0
1638444600000|2021-12-02 11:30:00|28.21|26.01|28.25|26.05|28.26|26.06|28.02|25.82|0
1638444900000|2021-12-02 11:35:00|28.23|26.03|28.3|26.1|28.39|26.19|28.22|26.02|0
1638445200000|2021-12-02 11:40:00|28.26|26.06|28.31|26.11|28.38|26.18|28.22|26.02|0
1638445500000|2021-12-02 11:45:00|28.32|26.12|28.17|25.97|28.33|26.13|28.1|25.9|0
1638445800000|2021-12-02 11:50:00|28.18|25.98|28.15|25.95|28.28|26.08|28.11|25.91|0
1638446100000|2021-12-02 11:55:00|28.14|25.94|28.14|25.94|28.17|25.97|28.03|25.83|0
1638446400000|2021-12-02 12:00:00|28.15|25.95|28.12|25.92|28.24|26.04|27.96|25.76|0
1638446700000|2021-12-02 12:05:00|28.13|25.93|28.62|26.42|28.62|26.42|28.13|25.93|0
1638447000000|2021-12-02 12:10:00|28.61|26.41|28.6|26.4|28.69|26.49|28.4|26.2|0
1638447300000|2021-12-02 12:15:00|28.63|26.43|28.8|26.6|28.89|26.69|28.57|26.37|0
1638447600000|2021-12-02 12:20:00|28.83|26.63|29.75|27.55|29.89|27.69|28.03|25.83|0
1638447900000|2021-12-02 12:25:00|29.77|27.57|30.08|27.88|30.3|28.1|29.74|27.54|0
1638448200000|2021-12-02 12:30:00|30.06|27.86|30.21|28.01|30.24|28.04|30.05|27.85|0
1638448500000|2021-12-02 12:35:00|30.2|28|30.19|27.99|30.25|28.05|30.04|27.84|0
1638448800000|2021-12-02 12:40:00|30.21|28.01|30.76|28.56|30.95|28.75|29.91|27.71|0
1638449100000|2021-12-02 12:45:00|30.78|28.58|30.61|28.41|30.78|28.58|30.58|28.38|0
1638449400000|2021-12-02 12:50:00|30.62|28.42|30.23|28.03|30.64|28.44|30.23|28.03|0
1638449700000|2021-12-02 12:55:00|30.26|28.06|30.09|27.89|30.26|28.06|30.02|27.82|0
1638450000000|2021-12-02 13:00:00|30.08|27.88|29.81|27.61|30.15|27.95|29.81|27.61|0
1638450300000|2021-12-02 13:05:00|29.82|27.62|29.6|27.4|29.93|27.73|29.56|27.36|0
1638450600000|2021-12-02 13:10:00|29.58|27.38|29.22|27.02|30.53|28.33|29.22|27.02|0
1638450900000|2021-12-02 13:15:00|29.26|27.06|29.48|27.28|29.49|27.29|29.13|26.93|0
1638451200000|2021-12-02 13:20:00|29.51|27.31|29.8|27.6|29.83|27.63|29.39|27.19|0
1638451500000|2021-12-02 13:25:00|29.79|27.59|29.59|27.39|29.89|27.69|29.56|27.36|0
1638451800000|2021-12-02 13:30:00|29.64|27.44|29.44|27.24|29.64|27.44|29.3|27.1|0
1638452100000|2021-12-02 13:35:00|29.47|27.27|29.76|27.56|29.79|27.59|29.34|27.14|0
1638452400000|2021-12-02 13:40:00|29.79|27.59|30.11|27.91|30.14|27.94|29.71|27.51|0
1638452700000|2021-12-02 13:45:00|30.09|27.89|30.04|27.84|30.21|28.01|29.94|27.74|0
1638453000000|2021-12-02 13:50:00|30.13|27.93|29.88|27.68|30.21|28.01|29.88|27.68|0
1638453300000|2021-12-02 13:55:00|29.85|27.65|29.95|27.75|29.95|27.75|29.8|27.6|0
1638453600000|2021-12-02 14:00:00|29.97|27.77|30.37|28.17|30.38|28.18|29.71|27.51|0
1638453900000|2021-12-02 14:05:00|30.39|28.19|30.37|28.17|30.66|28.46|30.31|28.11|0
1638454200000|2021-12-02 14:10:00|30.35|28.15|30.66|28.46|30.79|28.59|29.51|27.31|0
1638454500000|2021-12-02 14:15:00|30.65|28.45|30.78|28.58|30.89|28.69|30.53|28.33|0
1638454800000|2021-12-02 14:20:00|30.8|28.6|30.77|28.57|30.89|28.69|30.65|28.45|0
1638455100000|2021-12-02 14:25:00|30.75|28.55|30.8|28.6|30.81|28.61|30.49|28.29|0
1638455400000|2021-12-02 14:30:00|30.78|28.58|30.82|28.62|30.93|28.73|30.23|28.03|0
1638455700000|2021-12-02 14:35:00|30.72|28.52|29.33|27.13|30.95|28.75|29.33|27.13|0
1638456000000|2021-12-02 14:40:00|29.28|27.08|29.11|26.91|29.5|27.3|28.83|26.63|0
1638456300000|2021-12-02 14:45:00|29.08|26.88|28.23|26.03|29.74|27.54|27.94|25.74|0
1638456600000|2021-12-02 14:50:00|28.16|25.96|27.5|25.3|28.27|26.07|27.46|25.26|0
1638456900000|2021-12-02 14:55:00|27.52|25.32|27.47|25.27|27.81|25.61|27.43|25.23|0
1638457200000|2021-12-02 15:00:00|27.43|25.23|27.27|25.07|28|25.8|27.2|25|0
1638457500000|2021-12-02 15:05:00|27.31|25.11|28.85|26.65|28.95|26.75|27.27|25.07|0
1638457800000|2021-12-02 15:10:00|28.83|26.63|28.97|26.77|29.25|27.05|28.75|26.55|0
1638458100000|2021-12-02 15:15:00|28.92|26.72|29.96|27.76|30.11|27.91|28.92|26.72|0
1638458400000|2021-12-02 15:20:00|29.99|27.79|29.86|27.66|30.21|28.01|29.75|27.55|0
1638458700000|2021-12-02 15:25:00|29.89|27.69|29.7|27.5|30.3|28.1|29.5|27.3|0
1638459000000|2021-12-02 15:30:00|29.75|27.55|30.14|27.94|30.16|27.96|29.23|27.03|0
1638459300000|2021-12-02 15:35:00|30.16|27.96|30.71|28.51|30.88|28.68|30.09|27.89|0
1638459600000|2021-12-02 15:40:00|30.6|28.4|32.26|30.06|32.26|30.06|30.26|28.06|0
1638459900000|2021-12-02 15:45:00|32.22|30.02|31.44|29.24|32.4|30.2|31.3|29.1|0
1638460200000|2021-12-02 15:50:00|31.36|29.16|31.77|29.57|31.86|29.66|31.12|28.92|0
1638460500000|2021-12-02 15:55:00|31.73|29.53|31.17|28.97|32.44|30.24|31.16|28.96|0
1638460800000|2021-12-02 16:00:00|31.19|28.99|31.47|29.27|31.58|29.38|30.92|28.72|0
1638461100000|2021-12-02 16:05:00|31.43|29.23|29.57|27.37|31.49|29.29|28.9|26.7|0
1638461400000|2021-12-02 16:10:00|29.63|27.43|29.69|27.49|29.99|27.79|29.44|27.24|0
1638461700000|2021-12-02 16:15:00|29.66|27.46|29.4|27.2|29.69|27.49|29.24|27.04|0
1638462000000|2021-12-02 16:20:00|29.38|27.18|29.45|27.25|29.46|27.26|29.01|26.81|0
1638462300000|2021-12-02 16:25:00|29.44|27.24|29.04|26.84|29.48|27.28|29.04|26.84|0
1638462600000|2021-12-02 16:30:00|28.98|26.78|30.07|27.87|30.41|28.21|28.9|26.7|0
1638462900000|2021-12-02 16:35:00|30.18|27.98|29.91|27.71|30.23|28.03|29.61|27.41|0
1638463200000|2021-12-02 16:40:00|29.94|27.74|29.98|27.78|30|27.8|29.35|27.15|0
1638463500000|2021-12-02 16:45:00|30.02|27.82|29.5|27.3|30.23|28.03|29.47|27.27|0
1638463800000|2021-12-02 16:50:00|29.54|27.34|28.86|26.66|29.59|27.39|28.86|26.66|0
1638464100000|2021-12-02 16:55:00|28.88|26.68|28.52|26.32|29.25|27.05|28.36|26.16|0
1638464400000|2021-12-02 17:00:00|28.5|26.3|28.22|26.02|28.73|26.53|28.16|25.96|0
1638464700000|2021-12-02 17:05:00|28.24|26.04|28.05|25.85|28.44|26.24|28.02|25.82|0
1638465000000|2021-12-02 17:10:00|28.08|25.88|27.87|25.67|28.16|25.96|27.87|25.67|0
1638465300000|2021-12-02 17:15:00|27.88|25.68|27.72|25.52|28.65|26.45|27.39|25.19|0
1638465600000|2021-12-02 17:20:00|27.68|25.48|27.47|25.27|27.68|25.48|27.42|25.22|0
1638465900000|2021-12-02 17:25:00|27.44|25.24|27.45|25.25|27.55|25.35|27.4|25.2|0
1638466200000|2021-12-02 17:30:00|27.44|25.24|27.75|25.55|27.75|25.55|27.39|25.19|0
1638466500000|2021-12-02 17:35:00|27.74|25.54|27.74|25.54|28.01|25.81|27.6|25.4|0
1638466800000|2021-12-02 17:40:00|27.78|25.58|27.86|25.66|27.91|25.71|27.53|25.33|0
1638467100000|2021-12-02 17:45:00|27.87|25.67|27.38|25.18|27.87|25.67|27.38|25.18|0
1638467400000|2021-12-02 17:50:00|27.42|25.22|27.8|25.6|27.81|25.61|27.38|25.18|0
1638467700000|2021-12-02 17:55:00|27.78|25.58|28.3|26.1|28.46|26.26|27.59|25.39|0
1638468000000|2021-12-02 18:00:00|28.25|26.05|28.23|26.03|28.83|26.63|28.22|26.02|0
1638468300000|2021-12-02 18:05:00|28.18|25.98|28.48|26.28|28.66|26.46|28.09|25.89|0
1638468600000|2021-12-02 18:10:00|28.47|26.27|28.15|25.95|28.66|26.46|28.14|25.94|0
1638468900000|2021-12-02 18:15:00|28.12|25.92|28.32|26.12|28.39|26.19|28.08|25.88|0
1638469200000|2021-12-02 18:20:00|28.27|26.07|29.51|27.31|29.68|27.48|28.23|26.03|0
1638469500000|2021-12-02 18:25:00|29.48|27.28|29.57|27.37|29.67|27.47|29.33|27.13|0
1638469800000|2021-12-02 18:30:00|29.55|27.35|29.12|26.92|29.81|27.61|29.11|26.91|0
1638470100000|2021-12-02 18:35:00|29.15|26.95|29.01|26.81|29.32|27.12|29|26.8|0
1638470400000|2021-12-02 18:40:00|29.02|26.82|29.18|26.98|29.26|27.06|28.93|26.73|0
1638470700000|2021-12-02 18:45:00|29.19|26.99|29.42|27.22|29.63|27.43|29.16|26.96|0
1638471000000|2021-12-02 18:50:00|29.43|27.23|28.83|26.63|29.66|27.46|28.76|26.56|0
1638471300000|2021-12-02 18:55:00|28.86|26.66|28.61|26.41|28.86|26.66|28.57|26.37|0
1638471600000|2021-12-02 19:00:00|28.62|26.42|28.75|26.55|28.89|26.69|28.53|26.33|0
1638471900000|2021-12-02 19:05:00|28.72|26.52|28.72|26.52|28.92|26.72|28.58|26.38|0
1638472200000|2021-12-02 19:10:00|28.68|26.48|28.88|26.68|29.02|26.82|28.63|26.43|0
1638472500000|2021-12-02 19:15:00|28.83|26.63|28.53|26.33|28.89|26.69|28.48|26.28|0
1638472800000|2021-12-02 19:20:00|28.55|26.35|28.71|26.51|28.74|26.54|28.52|26.32|0
1638473100000|2021-12-02 19:25:00|28.7|26.5|28.4|26.2|28.84|26.64|28.38|26.18|0
1638473400000|2021-12-02 19:30:00|28.42|26.22|28.55|26.35|28.58|26.38|28.36|26.16|0
1638473700000|2021-12-02 19:35:00|28.53|26.33|28.04|25.84|28.8|26.6|27.99|25.79|0
1638474000000|2021-12-02 19:40:00|28.03|25.83|28.06|25.86|28.17|25.97|27.93|25.73|0
1638474300000|2021-12-02 19:45:00|28.04|25.84|28.47|26.27|28.47|26.27|27.99|25.79|0
1638474600000|2021-12-02 19:50:00|28.41|26.21|28.47|26.27|28.62|26.42|28.2|26|0
1638474900000|2021-12-02 19:55:00|28.45|26.25|28.33|26.13|28.48|26.28|28.08|25.88|0
1638475200000|2021-12-02 20:00:00|28.28|26.08|28.13|25.93|28.32|26.12|28.01|25.81|0
1638475500000|2021-12-02 20:05:00|28.12|25.92|28.07|25.87|28.27|26.07|27.88|25.68|0
1638475800000|2021-12-02 20:10:00|28.06|25.86|28.33|26.13|28.73|26.53|28.06|25.86|0
1638476100000|2021-12-02 20:15:00|28.26|26.06|28.44|26.24|28.55|26.35|28.2|26|0
1638476400000|2021-12-02 20:20:00|28.51|26.31|28.55|26.35|28.68|26.48|28.39|26.19|0
1638476700000|2021-12-02 20:25:00|28.57|26.37|28.47|26.27|28.64|26.44|28.22|26.02|0
1638477000000|2021-12-02 20:30:00|28.45|26.25|28.01|25.81|28.47|26.27|27.87|25.67|0
1638477300000|2021-12-02 20:35:00|28.05|25.85|27.36|25.16|28.88|26.68|27.28|25.08|0
1638477600000|2021-12-02 20:40:00|27.4|25.2|27.26|25.06|27.42|25.22|27.03|24.83|0
1638477900000|2021-12-02 20:45:00|27.25|25.05|27.32|25.12|27.72|25.52|27.19|24.99|0
1638478200000|2021-12-02 20:50:00|27.47|25.27|28.14|25.94|28.23|26.03|27.34|25.14|0
1638478500000|2021-12-02 20:55:00|28.13|25.93|28|25.8|28.52|26.32|27.84|25.64|0
1638478800000|2021-12-02 21:00:00|27.86|25.66|28|25.8|28.06|25.86|27.64|25.44|0
1638479100000|2021-12-02 21:05:00|27.96|25.76|27.44|25.24|27.97|25.77|27.38|25.18|0
1638479400000|2021-12-02 21:10:00|27.45|25.25|27.59|25.39|27.6|25.4|27.32|25.12|0
1638479700000|2021-12-02 21:15:00|27.76|25.16|27.53|24.93|27.79|25.19|27.49|24.89|0
1638480000000|2021-12-02 21:20:00|27.54|24.94|27.5|24.9|27.57|24.97|27.4|24.8|0
1638480300000|2021-12-02 21:25:00|27.51|24.91|27.47|24.87|27.55|24.95|27.46|24.86|0
1638480600000|2021-12-02 21:30:00|27.49|24.89|27.31|24.71|27.49|24.89|27.28|24.68|0
1638480900000|2021-12-02 21:35:00|27.29|24.69|27.25|24.66|27.36|24.76|27.25|24.65|0
1638481200000|2021-12-02 21:40:00|27.23|24.65|27.25|24.65|27.26|24.66|27.16|24.57|0
1638481500000|2021-12-02 21:45:00|27.23|24.64|27.24|24.65|27.29|24.69|27.12|24.53|0
1638481800000|2021-12-02 21:50:00|27.26|24.66|27.07|24.49|27.29|24.69|27.06|24.48|0
1638482100000|2021-12-02 21:55:00|27.06|24.48|27.09|24.51|27.17|24.58|27.05|24.47|0
1638482400000|2021-12-02 22:00:00|27.11|24.53|27.12|24.53|27.13|24.55|27.11|24.53|0
1638482700000|2021-12-02 22:05:00|27.11|24.54|27.1|24.52|27.13|24.54|27.1|24.52|0
1638483000000|2021-12-02 22:10:00|27.11|24.53|27.1|24.52|27.11|24.53|27.09|24.51|0
1638483300000|2021-12-02 22:15:00|27.11|24.53|27.09|24.51|27.12|24.53|27.07|24.49|0
1638483600000|2021-12-02 22:20:00|27.08|24.5|27.08|24.5|27.09|24.51|27.08|24.5|0
1638483900000|2021-12-02 22:25:00|27.07|24.49|27.07|24.49|27.08|24.49|27.07|24.49|0
1638484200000|2021-12-02 22:30:00|27.06|24.48|27.02|24.45|27.07|24.49|27.02|24.45|0
1638484500000|2021-12-02 22:35:00|27.01|24.44|26.99|24.42|27.01|24.44|26.99|24.42|0
1638484800000|2021-12-02 22:40:00|26.98|24.41|27|24.43|27|24.43|26.98|24.41|0
1638485100000|2021-12-02 22:45:00|26.99|24.42|27|24.43|27.02|24.45|26.99|24.42|0
1638485400000|2021-12-02 22:50:00|27.01|24.42|27.03|24.45|27.04|24.47|27.01|24.42|0
1638485700000|2021-12-02 22:55:00|27.02|24.44|27.05|24.47|27.05|24.47|27|24.43|0
1638486000000|2021-12-02 23:00:00|27.04|24.45|26.96|24.39|27.12|24.53|26.88|24.32|0
1638486300000|2021-12-02 23:05:00|26.95|24.38|27.07|24.49|27.07|24.49|26.93|24.37|0
1638486600000|2021-12-02 23:10:00|27.06|24.48|27.36|24.76|27.39|24.79|27.06|24.48|0
1638486900000|2021-12-02 23:15:00|27.33|24.73|27.6|25|27.73|25.13|27.29|24.69|0
1638487200000|2021-12-02 23:20:00|27.58|24.98|27.8|25.2|27.85|25.25|27.52|24.92|0
1638487500000|2021-12-02 23:25:00|27.79|25.19|28.41|25.81|28.41|25.81|27.68|25.08|0
1638487800000|2021-12-02 23:30:00|28.39|25.79|28.41|25.81|28.47|25.87|28.32|25.72|0
1638488100000|2021-12-02 23:35:00|28.36|25.76|28.4|25.8|28.42|25.82|28.28|25.68|0
1638488400000|2021-12-02 23:40:00|28.39|25.79|28.55|25.95|28.61|26.01|28.35|25.75|0
1638488700000|2021-12-02 23:45:00|28.54|25.94|28.55|25.95|28.61|26.01|28.44|25.84|0
1638489000000|2021-12-02 23:50:00|28.54|25.94|28.62|26.02|28.79|26.19|28.54|25.94|0
1638489300000|2021-12-02 23:55:00|28.61|26.01|28.89|26.29|28.99|26.39|28.56|25.96|0
1638489600000|2021-12-03 00:00:00|28.9|26.3|29|26.4|29.17|26.57|28.8|26.2|0
1638489900000|2021-12-03 00:05:00|28.98|26.38|28.85|26.25|29.03|26.43|28.85|26.25|0
1638490200000|2021-12-03 00:10:00|28.84|26.24|28.77|26.17|28.97|26.37|28.74|26.14|0
1638490500000|2021-12-03 00:15:00|28.78|26.18|28.68|26.08|28.94|26.34|28.67|26.07|0
1638490800000|2021-12-03 00:20:00|28.7|26.1|28.77|26.17|28.77|26.17|28.61|26.01|0
1638491100000|2021-12-03 00:25:00|28.78|26.18|28.54|25.94|28.78|26.18|28.5|25.9|0
1638491400000|2021-12-03 00:30:00|28.52|25.92|28.49|25.89|28.61|26.01|28.4|25.8|0
1638491700000|2021-12-03 00:35:00|28.51|25.91|28.55|25.95|28.65|26.05|28.44|25.84|0
1638492000000|2021-12-03 00:40:00|28.58|25.98|28.6|26|28.65|26.05|28.49|25.89|0
1638492300000|2021-12-03 00:45:00|28.59|25.99|28.7|26.1|28.73|26.13|28.57|25.97|0
1638492600000|2021-12-03 00:50:00|28.71|26.11|28.77|26.17|28.78|26.18|28.6|26|0
1638492900000|2021-12-03 00:55:00|28.75|26.15|28.67|26.07|28.77|26.17|28.62|26.02|0
1638493200000|2021-12-03 01:00:00|28.65|26.05|28.71|26.11|28.79|26.19|28.61|26.01|0
1638493500000|2021-12-03 01:05:00|28.69|26.09|28.33|25.73|28.69|26.09|28.3|25.7|0
1638493800000|2021-12-03 01:10:00|28.31|25.71|28.53|25.93|28.56|25.96|28.3|25.7|0
1638494100000|2021-12-03 01:15:00|28.55|25.95|28.48|25.88|28.59|25.99|28.48|25.88|0
1638494400000|2021-12-03 01:20:00|28.43|25.83|28.73|26.13|28.73|26.13|28.43|25.83|0
1638494700000|2021-12-03 01:25:00|28.71|26.11|28.91|26.31|28.92|26.32|28.7|26.1|0
1638495000000|2021-12-03 01:30:00|28.92|26.32|28.99|26.39|29.15|26.55|28.91|26.31|0
1638495300000|2021-12-03 01:35:00|29|26.4|29.25|26.65|29.32|26.72|29|26.4|0
1638495600000|2021-12-03 01:40:00|29.24|26.64|29.48|26.88|29.58|26.98|29.23|26.63|0
1638495900000|2021-12-03 01:45:00|29.49|26.89|29.66|27.06|29.82|27.22|29.49|26.89|0
1638496200000|2021-12-03 01:50:00|29.67|27.07|29.41|26.81|29.67|27.07|29.38|26.78|0
1638496500000|2021-12-03 01:55:00|29.43|26.83|29.27|26.67|29.45|26.85|29.25|26.65|0
1638496800000|2021-12-03 02:00:00|29.28|26.68|29.2|26.6|29.32|26.72|29.06|26.46|0
1638497100000|2021-12-03 02:05:00|29.22|26.62|29.26|26.66|29.32|26.72|29.14|26.54|0
1638497400000|2021-12-03 02:10:00|29.28|26.68|29.11|26.51|29.33|26.73|29.1|26.5|0
1638497700000|2021-12-03 02:15:00|29.12|26.52|29.29|26.69|29.29|26.69|29.06|26.46|0
1638498000000|2021-12-03 02:20:00|29.3|26.7|29.38|26.78|29.39|26.79|29.29|26.69|0
1638498300000|2021-12-03 02:25:00|29.39|26.79|29.27|26.67|29.43|26.83|29.27|26.67|0
1638498600000|2021-12-03 02:30:00|29.28|26.68|29.3|26.7|29.38|26.78|29.27|26.67|0
1638498900000|2021-12-03 02:35:00|29.29|26.69|29.39|26.79|29.42|26.82|29.28|26.68|0
1638499200000|2021-12-03 02:40:00|29.36|26.76|29.46|26.86|29.46|26.86|29.29|26.69|0
1638499500000|2021-12-03 02:45:00|29.45|26.85|29.17|26.57|29.45|26.85|29.1|26.5|0
1638499800000|2021-12-03 02:50:00|29.16|26.56|29.2|26.6|29.23|26.63|29.1|26.5|0
1638500100000|2021-12-03 02:55:00|29.21|26.61|29.09|26.49|29.21|26.61|29.06|26.46|0
1638500400000|2021-12-03 03:00:00|29.1|26.5|29.08|26.48|29.13|26.53|29.04|26.44|0
1638500700000|2021-12-03 03:05:00|29.07|26.47|29.04|26.44|29.13|26.53|29.01|26.41|0
1638501000000|2021-12-03 03:10:00|29.03|26.43|29.03|26.43|29.12|26.52|29.02|26.42|0
1638501300000|2021-12-03 03:15:00|29.02|26.42|28.94|26.34|29.02|26.42|28.89|26.29|0
1638501600000|2021-12-03 03:20:00|28.93|26.33|28.99|26.39|29.06|26.46|28.81|26.21|0
1638501900000|2021-12-03 03:25:00|28.98|26.38|28.92|26.32|29.03|26.43|28.9|26.3|0
1638502200000|2021-12-03 03:30:00|28.89|26.29|28.87|26.27|28.9|26.3|28.8|26.2|0
1638502500000|2021-12-03 03:35:00|28.89|26.29|28.6|26|28.9|26.3|28.58|25.98|0
1638502800000|2021-12-03 03:40:00|28.59|25.99|28.56|25.96|28.66|26.06|28.53|25.93|0
1638503100000|2021-12-03 03:45:00|28.57|25.97|28.43|25.83|28.6|26|28.41|25.81|0
1638503400000|2021-12-03 03:50:00|28.45|25.85|28.4|25.8|28.45|25.85|28.35|25.75|0
1638503700000|2021-12-03 03:55:00|28.42|25.82|28.46|25.86|28.55|25.95|28.42|25.82|0
1638504000000|2021-12-03 04:00:00|28.44|25.84|28.27|25.67|28.44|25.84|28.19|25.59|0
1638504300000|2021-12-03 04:05:00|28.26|25.66|28.22|25.62|28.31|25.71|28.07|25.47|0
1638504600000|2021-12-03 04:10:00|28.2|25.6|28.2|25.6|28.26|25.66|28.17|25.57|0
1638504900000|2021-12-03 04:15:00|28.19|25.59|28.27|25.67|28.3|25.7|28.19|25.59|0
1638505200000|2021-12-03 04:20:00|28.25|25.65|28.36|25.76|28.39|25.79|28.23|25.63|0
1638505500000|2021-12-03 04:25:00|28.35|25.75|28.35|25.75|28.39|25.79|28.28|25.68|0
1638505800000|2021-12-03 04:30:00|28.36|25.76|28.3|25.7|28.36|25.76|28.24|25.64|0
1638506100000|2021-12-03 04:35:00|28.32|25.72|28.29|25.69|28.35|25.75|28.25|25.65|0
1638506400000|2021-12-03 04:40:00|28.22|25.62|27.93|25.33|28.27|25.67|27.91|25.31|0
1638506700000|2021-12-03 04:45:00|27.92|25.32|28.06|25.46|28.07|25.47|27.9|25.3|0
1638507000000|2021-12-03 04:50:00|28.07|25.47|28.12|25.52|28.13|25.53|28.05|25.45|0
1638507300000|2021-12-03 04:55:00|28.13|25.53|28.07|25.47|28.17|25.57|28.03|25.43|0
1638507600000|2021-12-03 05:00:00|28.06|25.46|28.07|25.47|28.08|25.48|28|25.4|0
1638507900000|2021-12-03 05:05:00|28.08|25.48|28.2|25.6|28.21|25.61|28.08|25.48|0
1638508200000|2021-12-03 05:10:00|28.21|25.61|28.09|25.49|28.22|25.62|28.09|25.49|0
1638508500000|2021-12-03 05:15:00|28.08|25.48|28.02|25.42|28.09|25.49|27.96|25.36|0
1638508800000|2021-12-03 05:20:00|28.04|25.44|27.95|25.35|28.05|25.45|27.95|25.35|0
1638509100000|2021-12-03 05:25:00|27.94|25.34|27.96|25.36|28.02|25.42|27.87|25.27|0
1638509400000|2021-12-03 05:30:00|27.94|25.34|28|25.4|28.07|25.47|27.83|25.23|0
1638509700000|2021-12-03 05:35:00|28.02|25.42|27.77|25.17|28.02|25.42|27.76|25.16|0
1638510000000|2021-12-03 05:40:00|27.78|25.18|27.84|25.24|27.85|25.25|27.73|25.13|0
1638510300000|2021-12-03 05:45:00|27.83|25.23|26.98|24.41|27.84|25.24|26.66|24.12|0
1638510600000|2021-12-03 05:50:00|27|24.43|26.9|24.34|27.01|24.44|26.9|24.34|0
1638510900000|2021-12-03 05:55:00|26.91|24.35|27.02|24.45|27.09|24.51|26.9|24.34|0
1638511200000|2021-12-03 06:00:00|26.98|24.41|27.15|24.56|27.16|24.57|26.9|24.33|0
1638511500000|2021-12-03 06:05:00|27.14|24.55|26.89|24.33|27.15|24.56|26.89|24.33|0
1638511800000|2021-12-03 06:10:00|26.9|24.34|26.81|24.25|26.92|24.36|26.81|24.25|0
1638512100000|2021-12-03 06:15:00|26.8|24.24|26.89|24.33|26.89|24.33|26.79|24.24|0
1638512400000|2021-12-03 06:20:00|26.87|24.31|26.77|24.22|26.87|24.31|26.76|24.21|0
1638512700000|2021-12-03 06:25:00|26.79|24.24|26.79|24.24|26.85|24.29|26.75|24.2|0
1638513000000|2021-12-03 06:30:00|26.74|24.2|26.8|24.25|26.87|24.31|26.74|24.2|0
1638513300000|2021-12-03 06:35:00|26.79|24.24|27|24.43|27.01|24.43|26.79|24.24|0
1638513600000|2021-12-03 06:40:00|26.98|24.41|27.05|24.47|27.12|24.54|26.92|24.36|0
1638513900000|2021-12-03 06:45:00|27.09|24.48|26.83|24.28|27.13|24.55|26.8|24.25|0
1638514200000|2021-12-03 06:50:00|26.82|24.27|26.86|24.3|26.97|24.4|26.82|24.27|0
1638514500000|2021-12-03 06:55:00|26.85|24.29|27|24.43|27.14|24.56|26.85|24.29|0
1638514800000|2021-12-03 07:00:00|26.97|24.4|27.15|24.57|27.25|24.66|26.97|24.4|0
1638515100000|2021-12-03 07:05:00|27.17|24.58|27.21|24.62|27.24|24.64|27.15|24.56|0
1638515400000|2021-12-03 07:10:00|27.19|24.6|27.3|24.7|27.3|24.7|27.16|24.58|0
1638515700000|2021-12-03 07:15:00|27.29|24.69|27.35|24.75|27.36|24.76|27.17|24.59|0
1638516000000|2021-12-03 07:20:00|27.36|24.76|27.38|24.78|27.42|24.82|27.3|24.7|0
1638516300000|2021-12-03 07:25:00|27.39|24.79|27.13|24.54|27.39|24.79|27.13|24.54|0
1638516600000|2021-12-03 07:30:00|27.15|24.56|27.15|24.56|27.22|24.63|27.04|24.47|0
1638516900000|2021-12-03 07:35:00|27.14|24.54|27.11|24.53|27.15|24.57|27.03|24.45|0
1638517200000|2021-12-03 07:40:00|27.12|24.54|27.17|24.58|27.24|24.64|27.04|24.46|0
1638517500000|2021-12-03 07:45:00|27.16|24.59|27.02|24.45|27.23|24.64|27.01|24.44|0
1638517800000|2021-12-03 07:50:00|27.03|24.41|26.87|24.31|27.03|24.41|26.81|24.26|0
1638518100000|2021-12-03 07:55:00|26.88|24.32|26.75|24.2|26.94|24.37|26.71|24.17|0
1638518400000|2021-12-03 08:00:00|26.73|24.19|26.97|24.4|27.02|24.44|26.68|24.14|0
1638518700000|2021-12-03 08:05:00|26.78|24.58|26.65|24.45|26.82|24.62|26.63|24.43|0
1638519000000|2021-12-03 08:10:00|26.63|24.43|26.73|24.53|26.83|24.63|26.63|24.43|0
1638519300000|2021-12-03 08:15:00|26.75|24.55|26.74|24.54|26.86|24.66|26.66|24.46|0
1638519600000|2021-12-03 08:20:00|26.75|24.55|26.81|24.61|26.97|24.77|26.73|24.53|0
1638519900000|2021-12-03 08:25:00|26.79|24.59|26.9|24.7|26.9|24.7|26.75|24.55|0
1638520200000|2021-12-03 08:30:00|26.89|24.69|27.2|25|27.25|25.05|26.89|24.69|0
1638520500000|2021-12-03 08:35:00|27.24|25.04|27.18|24.98|27.3|25.1|27.1|24.9|0
1638520800000|2021-12-03 08:40:00|27.19|24.99|27.35|25.15|27.41|25.21|27.04|24.84|0
1638521100000|2021-12-03 08:45:00|27.38|25.18|27.34|25.14|27.39|25.19|27.26|25.06|0
1638521400000|2021-12-03 08:50:00|27.31|25.11|27.42|25.22|27.47|25.27|27.31|25.11|0
1638521700000|2021-12-03 08:55:00|27.4|25.2|27.32|25.12|27.44|25.24|27.29|25.09|0
1638522000000|2021-12-03 09:00:00|27.31|25.11|27.29|25.09|27.41|25.21|27.25|25.05|0
1638522300000|2021-12-03 09:05:00|27.3|25.1|27.49|25.29|27.51|25.31|27.3|25.1|0
1638522600000|2021-12-03 09:10:00|27.51|25.31|27.19|24.99|27.51|25.31|27.19|24.99|0
1638522900000|2021-12-03 09:15:00|27.21|25.01|26.99|24.79|27.23|25.03|26.99|24.79|0
1638523200000|2021-12-03 09:20:00|26.97|24.77|27.24|25.04|27.24|25.04|26.97|24.77|0
1638523500000|2021-12-03 09:25:00|27.26|25.06|27.15|24.95|27.31|25.11|27.08|24.88|0
1638523800000|2021-12-03 09:30:00|27.13|24.93|27.23|25.03|27.24|25.04|27.08|24.88|0
1638524100000|2021-12-03 09:35:00|27.24|25.04|27.35|25.15|27.35|25.15|27.2|25|0
1638524400000|2021-12-03 09:40:00|27.34|25.14|27.19|24.99|27.39|25.19|27.19|24.99|0
1638524700000|2021-12-03 09:45:00|27.21|25.01|27.36|25.16|27.36|25.16|27.14|24.94|0
1638525000000|2021-12-03 09:50:00|27.33|25.13|27.44|25.24|27.45|25.25|27.33|25.13|0
1638525300000|2021-12-03 09:55:00|27.41|25.21|27.38|25.18|27.46|25.26|27.29|25.09|0
1638525600000|2021-12-03 10:00:00|27.37|25.17|27.42|25.22|27.43|25.23|27.24|25.04|0
1638525900000|2021-12-03 10:05:00|27.39|25.19|27.33|25.13|27.46|25.26|27.32|25.12|0
1638526200000|2021-12-03 10:10:00|27.36|25.16|27.47|25.27|27.47|25.27|27.29|25.09|0
1638526500000|2021-12-03 10:15:00|27.48|25.28|27.64|25.44|27.71|25.51|27.48|25.28|0
1638526800000|2021-12-03 10:20:00|27.66|25.46|27.77|25.57|27.86|25.66|27.65|25.45|0
1638527100000|2021-12-03 10:25:00|27.75|25.55|27.14|24.94|27.77|25.57|27.14|24.94|0
1638527400000|2021-12-03 10:30:00|27.68|25.48|27.69|25.49|27.71|25.51|27.61|25.41|0
1638527700000|2021-12-03 10:35:00|27.73|25.53|28.05|25.85|28.07|25.87|27.73|25.53|0
1638528000000|2021-12-03 10:40:00|28.02|25.82|27.98|25.78|28.12|25.92|27.8|25.6|0
1638528300000|2021-12-03 10:45:00|27.99|25.79|28.23|26.03|28.23|26.03|27.9|25.7|0
1638528600000|2021-12-03 10:50:00|28.24|26.04|28.32|26.12|28.32|26.12|28.21|26.01|0
1638528900000|2021-12-03 10:55:00|28.35|26.15|28.15|25.95|28.35|26.15|28.08|25.88|0
1638529200000|2021-12-03 11:00:00|28.21|26.01|27.93|25.73|28.21|26.01|27.87|25.67|0
1638529500000|2021-12-03 11:05:00|27.91|25.71|28|25.8|28.05|25.85|27.91|25.71|0
1638529800000|2021-12-03 11:10:00|27.98|25.78|28.23|26.03|28.23|26.03|27.98|25.78|0
1638530100000|2021-12-03 11:15:00|28.22|26.02|28.12|25.92|28.22|26.02|28.08|25.88|0
1638530400000|2021-12-03 11:20:00|28.1|25.9|28.06|25.86|28.2|26|28.03|25.83|0
1638530700000|2021-12-03 11:25:00|28.05|25.85|27.96|25.76|28.11|25.91|27.93|25.73|0
1638531000000|2021-12-03 11:30:00|27.97|25.77|27.94|25.74|28.01|25.81|27.9|25.7|0
1638531300000|2021-12-03 11:35:00|27.93|25.73|27.9|25.7|27.96|25.76|27.87|25.67|0
1638531600000|2021-12-03 11:40:00|27.89|25.69|27.68|25.48|27.89|25.69|27.66|25.46|0
1638531900000|2021-12-03 11:45:00|27.66|25.46|27.66|25.46|27.79|25.59|27.66|25.46|0
1638532200000|2021-12-03 11:50:00|27.67|25.47|27.66|25.46|27.69|25.49|27.57|25.37|0
1638532500000|2021-12-03 11:55:00|27.65|25.45|27.47|25.27|27.65|25.45|27.44|25.24|0
1638532800000|2021-12-03 12:00:00|27.48|25.28|27.42|25.22|27.54|25.34|27.36|25.16|0
1638533100000|2021-12-03 12:05:00|27.45|25.25|27.57|25.37|27.59|25.39|27.44|25.24|0
1638533400000|2021-12-03 12:10:00|27.59|25.39|27.39|25.19|27.59|25.39|27.33|25.13|0
1638533700000|2021-12-03 12:15:00|27.41|25.21|27.38|25.18|27.54|25.34|27.31|25.11|0
1638534000000|2021-12-03 12:20:00|27.36|25.16|27.31|25.11|27.42|25.22|27.25|25.05|0
1638534300000|2021-12-03 12:25:00|27.3|25.1|27.29|25.09|27.36|25.16|27.28|25.08|0
1638534600000|2021-12-03 12:30:00|27.28|25.08|27.21|25.01|27.33|25.13|27.18|24.98|0
1638534900000|2021-12-03 12:35:00|27.2|25|27.28|25.08|27.29|25.09|27.17|24.97|0
1638535200000|2021-12-03 12:40:00|27.26|25.06|27.26|25.06|27.3|25.1|27.21|25.01|0
1638535500000|2021-12-03 12:45:00|27.3|25.1|27.42|25.22|28.02|25.82|27.1|24.9|0
1638535800000|2021-12-03 12:50:00|27.43|25.23|27.43|25.23|27.45|25.25|27.38|25.18|0
1638536100000|2021-12-03 12:55:00|27.44|25.24|27.5|25.3|27.58|25.38|27.43|25.23|0
1638536400000|2021-12-03 13:00:00|27.48|25.28|27.36|25.16|27.54|25.34|27.36|25.16|0
1638536700000|2021-12-03 13:05:00|27.37|25.17|27.1|24.9|27.39|25.19|27.06|24.86|0
1638537000000|2021-12-03 13:10:00|27.13|24.93|27.07|24.87|27.2|25|27.03|24.83|0
1638537300000|2021-12-03 13:15:00|27.09|24.89|26.74|24.54|27.14|24.94|26.5|24.3|0
1638537600000|2021-12-03 13:20:00|26.75|24.55|26.78|24.58|26.84|24.64|26.73|24.53|0
1638537900000|2021-12-03 13:25:00|26.76|24.56|26.69|24.49|26.79|24.59|26.53|24.33|0
1638538200000|2021-12-03 13:30:00|26.68|24.48|26.09|23.89|26.79|24.59|25.7|23.5|0
1638538500000|2021-12-03 13:35:00|26.1|23.9|25.92|23.72|26.11|23.91|25.8|23.6|0
1638538800000|2021-12-03 13:40:00|25.94|23.74|25.57|23.37|26.23|24.03|25.57|23.37|0
1638539100000|2021-12-03 13:45:00|25.6|23.4|25.73|23.53|25.94|23.74|25.42|23.22|0
1638539400000|2021-12-03 13:50:00|25.71|23.51|25.65|23.45|25.88|23.68|25.61|23.41|0
1638539700000|2021-12-03 13:55:00|25.63|23.43|25.43|23.23|25.63|23.43|25.19|22.99|0
1638540000000|2021-12-03 14:00:00|25.4|23.2|25.29|23.09|25.59|23.39|25.25|23.05|0
1638540300000|2021-12-03 14:05:00|25.27|23.07|25.28|23.08|25.32|23.12|25.08|22.88|0
1638540600000|2021-12-03 14:10:00|25.3|23.1|25.27|23.07|25.37|23.17|25.19|22.99|0
1638540900000|2021-12-03 14:15:00|25.26|23.06|25.23|23.03|25.38|23.18|25.18|22.98|0
1638541200000|2021-12-03 14:20:00|25.2|23|25.46|23.26|25.47|23.27|25.2|23|0
1638541500000|2021-12-03 14:25:00|25.44|23.24|25.31|23.11|25.48|23.28|25.26|23.06|0
1638541800000|2021-12-03 14:30:00|25.3|23.1|24.97|22.77|25.53|23.33|24.73|22.53|0
1638542100000|2021-12-03 14:35:00|24.98|22.78|26|23.8|26|23.8|24.98|22.78|0
1638542400000|2021-12-03 14:40:00|26.07|23.87|26.36|24.16|26.48|24.28|25.81|23.61|0
1638542700000|2021-12-03 14:45:00|26.31|24.11|27.69|25.49|27.69|25.49|25.28|23.08|0
1638543000000|2021-12-03 14:50:00|27.73|25.53|28.77|26.57|28.83|26.63|27.32|25.12|0
1638543300000|2021-12-03 14:55:00|28.82|26.62|29.19|26.99|29.42|27.22|28.36|26.16|0
1638543600000|2021-12-03 15:00:00|29.31|27.11|29.93|27.73|30.7|28.5|28.9|26.7|0
1638543900000|2021-12-03 15:05:00|29.86|27.66|30.23|28.03|30.23|28.03|29.35|27.15|0
1638544200000|2021-12-03 15:10:00|30.27|28.07|30.67|28.47|30.84|28.64|29.96|27.76|0
1638544500000|2021-12-03 15:15:00|30.68|28.48|30.15|27.95|30.7|28.5|29.8|27.6|0
1638544800000|2021-12-03 15:20:00|30.18|27.98|29.77|27.57|30.53|28.33|29.2|27|0
1638545100000|2021-12-03 15:25:00|29.8|27.6|29.57|27.37|30.34|28.14|29.38|27.18|0
1638545400000|2021-12-03 15:30:00|29.7|27.5|30.5|28.3|30.58|28.38|29.65|27.45|0
1638545700000|2021-12-03 15:35:00|30.56|28.36|30.46|28.26|30.82|28.62|30.1|27.9|0
1638546000000|2021-12-03 15:40:00|30.39|28.19|31.5|29.3|31.5|29.3|30.35|28.15|0
1638546300000|2021-12-03 15:45:00|31.48|29.28|32.51|30.31|32.78|30.58|30.32|28.12|0
1638546600000|2021-12-03 15:50:00|32.53|30.33|32.3|30.1|32.78|30.58|32.09|29.89|0
1638546900000|2021-12-03 15:55:00|32.34|30.14|32.43|30.23|32.62|30.42|31.98|29.78|0
1638547200000|2021-12-03 16:00:00|32.49|30.29|32.24|30.04|32.71|30.51|32.1|29.9|0
1638547500000|2021-12-03 16:05:00|32.32|30.12|32.61|30.41|33.1|30.9|32.32|30.12|0
1638547800000|2021-12-03 16:10:00|32.66|30.46|32.45|30.25|32.91|30.71|32.22|30.02|0
1638548100000|2021-12-03 16:15:00|32.47|30.27|33.26|31.06|33.27|31.07|32.28|30.08|0
1638548400000|2021-12-03 16:20:00|33.29|31.09|31.76|29.56|33.45|31.25|31.63|29.43|0
1638548700000|2021-12-03 16:25:00|31.78|29.58|31.58|29.38|31.92|29.72|31.49|29.29|0
1638549000000|2021-12-03 16:30:00|31.62|29.42|31.41|29.21|31.94|29.74|31.3|29.1|0
1638549300000|2021-12-03 16:35:00|31.39|29.19|31.78|29.58|31.88|29.68|31.35|29.15|0
1638549600000|2021-12-03 16:40:00|31.74|29.54|32.62|30.42|32.67|30.47|31.63|29.43|0
1638549900000|2021-12-03 16:45:00|32.58|30.38|33.17|30.97|33.51|31.31|32.09|29.89|0
1638550200000|2021-12-03 16:50:00|33.22|31.02|33.86|31.66|34.31|32.11|33.22|31.02|0
1638550500000|2021-12-03 16:55:00|33.74|31.54|34.38|32.18|34.38|32.18|33.74|31.54|0
1638550800000|2021-12-03 17:00:00|34.33|32.13|34.72|32.52|34.87|32.67|34.24|32.04|0
1638551100000|2021-12-03 17:05:00|34.77|32.57|34.29|32.09|34.8|32.6|34.24|32.04|0
1638551400000|2021-12-03 17:10:00|34.25|32.05|34.4|32.2|34.48|32.28|34.16|31.96|0
1638551700000|2021-12-03 17:15:00|34.43|32.23|33.81|31.61|34.43|32.23|33.67|31.47|0
1638552000000|2021-12-03 17:20:00|33.75|31.55|32.73|30.53|33.96|31.76|32.65|30.45|0
1638552300000|2021-12-03 17:25:00|32.76|30.56|32.82|30.62|32.93|30.73|32.68|30.48|0
1638552600000|2021-12-03 17:30:00|32.9|30.7|33.27|31.07|33.55|31.35|32.9|30.7|0
1638552900000|2021-12-03 17:35:00|33.25|31.05|32.43|30.23|33.38|31.18|32.38|30.18|0
1638553200000|2021-12-03 17:40:00|32.4|30.2|32.58|30.38|32.67|30.47|32.22|30.02|0
1638553500000|2021-12-03 17:45:00|32.63|30.43|32.77|30.57|33.05|30.85|32.5|30.3|0
1638553800000|2021-12-03 17:50:00|32.83|30.63|33.65|31.45|33.92|31.72|32.52|30.32|0
1638554100000|2021-12-03 17:55:00|33.62|31.42|33.72|31.52|34.01|31.81|33.62|31.42|0
1638554400000|2021-12-03 18:00:00|33.75|31.55|34.83|32.63|35.04|32.84|33.75|31.55|0
1638554700000|2021-12-03 18:05:00|34.86|32.66|34.35|32.15|34.91|32.71|34.32|32.12|0
1638555000000|2021-12-03 18:10:00|34.34|32.14|34.5|32.3|34.71|32.51|34.22|32.02|0
1638555300000|2021-12-03 18:15:00|34.48|32.28|33.61|31.41|35.04|32.84|33.52|31.32|0
1638555600000|2021-12-03 18:20:00|33.63|31.43|33.44|31.24|33.74|31.54|33.44|31.24|0
1638555900000|2021-12-03 18:25:00|33.46|31.26|34.08|31.88|34.11|31.91|33.42|31.22|0
1638556200000|2021-12-03 18:30:00|34.11|31.91|34.51|32.31|34.55|32.35|34.08|31.88|0
1638556500000|2021-12-03 18:35:00|34.53|32.33|35.5|33.3|35.92|33.72|34.34|32.14|0
1638556800000|2021-12-03 18:40:00|35.47|33.27|35.45|33.25|35.67|33.47|35.24|33.04|0
1638557100000|2021-12-03 18:45:00|35.47|33.27|35.67|33.47|35.97|33.77|35.24|33.04|0
1638557400000|2021-12-03 18:50:00|35.65|33.45|36.91|34.71|36.91|34.71|35.47|33.27|0
1638557700000|2021-12-03 18:55:00|36.89|34.69|37.47|35.27|37.49|35.29|36.76|34.56|0
1638558000000|2021-12-03 19:00:00|37.49|35.29|37.78|35.58|38.09|35.89|37.22|35.02|0
1638558300000|2021-12-03 19:05:00|37.8|35.6|38.13|35.93|38.21|36.01|37.66|35.46|0
1638558600000|2021-12-03 19:10:00|38.17|35.97|37.9|35.7|38.28|36.08|37.81|35.61|0
1638558900000|2021-12-03 19:15:00|37.98|35.78|38.49|36.29|38.49|36.29|37.9|35.7|0
1638559200000|2021-12-03 19:20:00|38.45|36.25|38.49|36.29|39.43|37.23|37.64|35.44|0
1638559500000|2021-12-03 19:25:00|38.47|36.27|38.82|36.62|38.93|36.73|38.37|36.17|0
1638559800000|2021-12-03 19:30:00|38.78|36.58|39.16|36.96|39.3|37.1|38.65|36.45|0
1638560100000|2021-12-03 19:35:00|39.05|36.85|39.83|37.63|39.95|37.75|38.96|36.76|0
1638560400000|2021-12-03 19:40:00|39.69|37.49|39.21|37.01|39.82|37.62|39.07|36.87|0
1638560700000|2021-12-03 19:45:00|39.12|36.92|38.93|36.73|39.45|37.25|38.5|36.3|0
1638561000000|2021-12-03 19:50:00|38.95|36.75|39.6|37.4|39.63|37.43|38.7|36.5|0
1638561300000|2021-12-03 19:55:00|39.65|37.45|40.12|37.92|40.13|37.93|39.15|36.95|0
1638561600000|2021-12-03 20:00:00|40.18|37.98|40.12|37.92|40.85|38.65|40.02|37.82|0
1638561900000|2021-12-03 20:05:00|40.17|37.97|41.06|38.86|41.15|38.95|39.09|36.89|0
1638562200000|2021-12-03 20:10:00|40.99|38.79|40.43|38.23|40.99|38.79|40.32|38.12|0
1638562500000|2021-12-03 20:15:00|40.47|38.27|40.59|38.39|40.81|38.61|40.2|38|0
1638562800000|2021-12-03 20:20:00|40.54|38.34|38.77|36.57|40.54|38.34|37.98|35.78|0
1638563100000|2021-12-03 20:25:00|38.75|36.55|38.68|36.48|38.77|36.57|38.23|36.03|0
1638563400000|2021-12-03 20:30:00|38.63|36.43|37.88|35.68|38.66|36.46|37.81|35.61|0
1638563700000|2021-12-03 20:35:00|37.91|35.71|37.54|35.34|39|36.8|37.48|35.28|0
1638564000000|2021-12-03 20:40:00|37.51|35.31|37.38|35.18|38.49|36.29|37.07|34.87|0
1638564300000|2021-12-03 20:45:00|37.36|35.16|37.55|35.35|37.94|35.74|37.36|35.16|0
1638564600000|2021-12-03 20:50:00|37.45|35.25|36.51|34.31|37.45|35.25|36.3|34.1|0
1638564900000|2021-12-03 20:55:00|36.49|34.29|34.65|32.45|36.51|34.31|34.53|32.33|0
1638565200000|2021-12-03 21:00:00|34.69|32.49|34.39|32.19|34.83|32.63|34.3|32.1|0
1638565500000|2021-12-03 21:05:00|34.43|32.23|34.68|32.48|34.81|32.61|34.43|32.23|0
1638565800000|2021-12-03 21:10:00|34.7|32.5|35.06|32.86|35.25|33.05|34.6|32.4|0
1638777900000|2021-12-06 08:05:00|29.8|27.6|29.95|27.75|29.95|27.75|29.74|27.54|0
1638778200000|2021-12-06 08:10:00|29.87|27.67|29.96|27.76|30.03|27.83|29.77|27.57|0
1638778500000|2021-12-06 08:15:00|29.94|27.74|30|27.8|30.06|27.86|29.86|27.66|0
1638778800000|2021-12-06 08:20:00|29.99|27.79|30.17|27.97|30.17|27.97|29.91|27.71|0
1638779100000|2021-12-06 08:25:00|30.2|28|30.07|27.87|30.39|28.19|30.04|27.84|0
1638779400000|2021-12-06 08:30:00|30.04|27.84|30.18|27.98|30.22|28.02|29.93|27.73|0
1638779700000|2021-12-06 08:35:00|30.17|27.97|29.91|27.71|30.17|27.97|29.83|27.63|0
1638780000000|2021-12-06 08:40:00|29.92|27.72|30.09|27.89|30.09|27.89|29.86|27.66|0
1638780300000|2021-12-06 08:45:00|30.08|27.88|30.1|27.9|30.15|27.95|29.99|27.79|0
1638780600000|2021-12-06 08:50:00|30.07|27.87|29.99|27.79|30.07|27.87|29.94|27.74|0
1638780900000|2021-12-06 08:55:00|29.98|27.78|29.96|27.76|30.07|27.87|29.93|27.73|0
1638781200000|2021-12-06 09:00:00|29.97|27.77|29.45|27.25|30|27.8|29.25|27.05|0
1638781500000|2021-12-06 09:05:00|29.42|27.22|29.51|27.31|29.68|27.48|29.36|27.16|0
1638781800000|2021-12-06 09:10:00|29.53|27.33|29.41|27.21|29.66|27.46|29.37|27.17|0
1638782100000|2021-12-06 09:15:00|29.4|27.2|29.47|27.27|29.5|27.3|29.35|27.15|0
1638782400000|2021-12-06 09:20:00|29.46|27.26|29.5|27.3|29.57|27.37|29.44|27.24|0
1638782700000|2021-12-06 09:25:00|29.48|27.28|29.42|27.22|29.51|27.31|29.37|27.17|0
1638783000000|2021-12-06 09:30:00|29.44|27.24|29.52|27.32|29.55|27.35|29.35|27.15|0
1638783300000|2021-12-06 09:35:00|29.51|27.31|29.82|27.62|29.82|27.62|29.39|27.19|0
1638783600000|2021-12-06 09:40:00|29.83|27.63|30.05|27.85|30.05|27.85|29.81|27.61|0
1638783900000|2021-12-06 09:45:00|30.07|27.87|30.18|27.98|30.33|28.13|30.05|27.85|0
1638784200000|2021-12-06 09:50:00|30.2|28|30.29|28.09|30.34|28.14|30.15|27.95|0
1638784500000|2021-12-06 09:55:00|30.3|28.1|30.64|28.44|30.76|28.56|30.28|28.08|0
1638784800000|2021-12-06 10:00:00|30.62|28.42|30.71|28.51|30.78|28.58|30.56|28.36|0
1638785100000|2021-12-06 10:05:00|30.7|28.5|30.75|28.55|30.77|28.57|30.62|28.42|0
1638785400000|2021-12-06 10:10:00|30.74|28.54|30.89|28.69|30.91|28.71|29.81|27.61|0
1638785700000|2021-12-06 10:15:00|30.88|28.68|30.86|28.66|31|28.8|30.8|28.6|0
1638786000000|2021-12-06 10:20:00|30.88|28.68|31.23|29.03|31.23|29.03|30.86|28.66|0
1638786300000|2021-12-06 10:25:00|31.2|29|31.76|29.56|31.76|29.56|31.13|28.93|0
1638786600000|2021-12-06 10:30:00|31.79|29.59|31.89|29.69|32.25|30.05|31.73|29.53|0
1638786900000|2021-12-06 10:35:00|31.88|29.68|32.01|29.81|32.02|29.82|31.84|29.64|0
1638787200000|2021-12-06 10:40:00|32|29.8|32.12|29.92|32.29|30.09|32|29.8|0
1638787500000|2021-12-06 10:45:00|32.1|29.9|32.08|29.88|32.13|29.93|31.95|29.75|0
1638787800000|2021-12-06 10:50:00|32.09|29.89|32.19|29.99|32.25|30.05|31.99|29.79|0
1638788100000|2021-12-06 10:55:00|32.21|30.01|32.25|30.05|32.36|30.16|32.1|29.9|0
1638788400000|2021-12-06 11:00:00|32.27|30.07|32.02|29.82|32.31|30.11|31.99|29.79|0
1638788700000|2021-12-06 11:05:00|32.03|29.83|31.78|29.58|32.11|29.91|31.75|29.55|0
1638789000000|2021-12-06 11:10:00|31.77|29.57|31.75|29.55|31.92|29.72|31.72|29.52|0
1638789300000|2021-12-06 11:15:00|31.77|29.57|31.57|29.37|31.78|29.58|31.55|29.35|0
1638789600000|2021-12-06 11:20:00|31.55|29.35|31.52|29.32|31.58|29.38|31.43|29.23|0
1638789900000|2021-12-06 11:25:00|31.5|29.3|31.62|29.42|31.71|29.51|31.49|29.29|0
1638790200000|2021-12-06 11:30:00|31.65|29.45|31.49|29.29|31.65|29.45|31.31|29.11|0
1638790500000|2021-12-06 11:35:00|31.5|29.3|31.4|29.2|31.5|29.3|31.35|29.15|0
1638790800000|2021-12-06 11:40:00|31.41|29.21|31.15|28.95|31.47|29.27|31.12|28.92|0
1638791100000|2021-12-06 11:45:00|31.12|28.92|31.23|29.03|31.23|29.03|30.99|28.79|0
1638791400000|2021-12-06 11:50:00|31.24|29.04|31.06|28.86|31.27|29.07|31.03|28.83|0
1638791700000|2021-12-06 11:55:00|31.03|28.83|30.27|28.07|31.56|29.36|30.26|28.06|0
1638792000000|2021-12-06 12:00:00|30.26|28.06|30.35|28.15|30.39|28.19|30.15|27.95|0
1638792300000|2021-12-06 12:05:00|30.36|28.16|30.44|28.24|30.55|28.35|30.25|28.05|0
1638792600000|2021-12-06 12:10:00|30.45|28.25|30.44|28.24|30.53|28.33|30.35|28.15|0
1638792900000|2021-12-06 12:15:00|30.46|28.26|30.71|28.51|30.71|28.51|30.46|28.26|0
1638793200000|2021-12-06 12:20:00|30.74|28.54|30.6|28.4|30.81|28.61|30.6|28.4|0
1638793500000|2021-12-06 12:25:00|30.59|28.39|30.7|28.5|30.7|28.5|30.57|28.37|0
1638793800000|2021-12-06 12:30:00|30.75|28.55|30.77|28.57|30.81|28.61|30.69|28.49|0
1638794100000|2021-12-06 12:35:00|30.76|28.56|30.57|28.37|30.76|28.56|30.54|28.34|0
1638794400000|2021-12-06 12:40:00|30.52|28.32|30.55|28.35|30.55|28.35|30.49|28.29|0
1638794700000|2021-12-06 12:45:00|30.53|28.33|30.52|28.32|30.55|28.35|30.52|28.32|0
1638795000000|2021-12-06 12:50:00|30.53|28.33|30.65|28.45|30.78|28.58|30.46|28.26|0
1638795300000|2021-12-06 12:55:00|30.66|28.46|30.65|28.45|30.67|28.47|30.54|28.34|0
1638795600000|2021-12-06 13:00:00|30.59|28.39|30.66|28.46|30.66|28.46|30.51|28.31|0
1638795900000|2021-12-06 13:05:00|30.63|28.43|30.45|28.25|30.7|28.5|30.43|28.23|0
1638796200000|2021-12-06 13:10:00|30.43|28.23|30.37|28.17|30.51|28.31|30.3|28.1|0
1638796500000|2021-12-06 13:15:00|30.36|28.16|30.31|28.11|30.42|28.22|30.25|28.05|0
1638796800000|2021-12-06 13:20:00|30.3|28.1|30.44|28.24|30.5|28.3|30.26|28.06|0
1638797100000|2021-12-06 13:25:00|30.43|28.23|30.44|28.24|30.47|28.27|30.31|28.11|0
1638797400000|2021-12-06 13:30:00|30.46|28.26|30.56|28.36|30.66|28.46|30.43|28.23|0
1638797700000|2021-12-06 13:35:00|30.6|28.4|30.26|28.06|30.62|28.42|30.19|27.99|0
1638798000000|2021-12-06 13:40:00|30.23|28.03|29.7|27.5|30.29|28.09|29.7|27.5|0
1638798300000|2021-12-06 13:45:00|29.73|27.53|29.86|27.66|29.88|27.68|29.7|27.5|0
1638798600000|2021-12-06 13:50:00|29.85|27.65|29.79|27.59|29.85|27.65|29.71|27.51|0
1638798900000|2021-12-06 13:55:00|29.78|27.58|29.53|27.33|29.78|27.58|29.53|27.33|0
1638799200000|2021-12-06 14:00:00|29.49|27.29|29.53|27.33|29.73|27.53|29.49|27.29|0
1638799500000|2021-12-06 14:05:00|29.5|27.3|29.45|27.25|29.61|27.41|29.45|27.25|0
1638799800000|2021-12-06 14:10:00|29.44|27.24|29.32|27.12|29.44|27.24|29.27|27.07|0
1638800100000|2021-12-06 14:15:00|29.29|27.09|29.15|26.95|29.34|27.14|29.14|26.94|0
1638800400000|2021-12-06 14:20:00|29.16|26.96|29.19|26.99|29.28|27.08|29.15|26.95|0
1638800700000|2021-12-06 14:25:00|29.2|27|29.16|26.96|29.33|27.13|29.16|26.96|0
1638801000000|2021-12-06 14:30:00|29.17|26.97|29.92|27.72|29.97|27.77|28.86|26.66|0
1638801300000|2021-12-06 14:35:00|29.95|27.75|31.19|28.99|31.42|29.22|29.67|27.47|0
1638801600000|2021-12-06 14:40:00|31.2|29|30.04|27.84|31.4|29.2|29.97|27.77|0
1638801900000|2021-12-06 14:45:00|30.09|27.89|29.47|27.27|30.97|28.77|29.24|27.04|0
1638802200000|2021-12-06 14:50:00|29.5|27.3|29.71|27.51|29.71|27.51|29.16|26.96|0
1638802500000|2021-12-06 14:55:00|29.64|27.44|29.39|27.19|30.23|28.03|29.37|27.17|0
1638802800000|2021-12-06 15:00:00|29.38|27.18|29.96|27.76|30.18|27.98|29.37|27.17|0
1638803100000|2021-12-06 15:05:00|29.8|27.6|29.58|27.38|30.24|28.04|29.51|27.31|0
1638803400000|2021-12-06 15:10:00|29.61|27.41|28.01|25.81|29.68|27.48|27.95|25.75|0
1638803700000|2021-12-06 15:15:00|28.02|25.82|27.94|25.74|28.02|25.82|27.75|25.55|0
1638804000000|2021-12-06 15:20:00|27.95|25.75|27.91|25.71|28.09|25.89|27.76|25.56|0
1638804300000|2021-12-06 15:25:00|27.92|25.72|28.09|25.89|28.87|26.67|27.7|25.5|0
1638804600000|2021-12-06 15:30:00|28.05|25.85|28.19|25.99|28.33|26.13|27.92|25.72|0
1638804900000|2021-12-06 15:35:00|28.26|26.06|28.21|26.01|28.56|26.36|28.17|25.97|0
1638805200000|2021-12-06 15:40:00|28.19|25.99|28.64|26.44|28.71|26.51|27.98|25.78|0
1638805500000|2021-12-06 15:45:00|28.56|26.36|28.69|26.49|28.94|26.74|28.03|25.83|0
1638805800000|2021-12-06 15:50:00|28.67|26.47|28.67|26.47|29.01|26.81|28.59|26.39|0
1638806100000|2021-12-06 15:55:00|28.71|26.51|28.19|25.99|28.71|26.51|28.16|25.96|0
1638806400000|2021-12-06 16:00:00|28.2|26|28.47|26.27|28.59|26.39|28.13|25.93|0
1638806700000|2021-12-06 16:05:00|28.54|26.34|28.51|26.31|28.61|26.41|28.36|26.16|0
1638807000000|2021-12-06 16:10:00|28.54|26.34|28.99|26.79|29.02|26.82|28.31|26.11|0
1638807300000|2021-12-06 16:15:00|29.04|26.84|28.59|26.39|29.17|26.97|28.54|26.34|0
1638807600000|2021-12-06 16:20:00|28.62|26.42|28.67|26.47|28.89|26.69|28.61|26.41|0
1638807900000|2021-12-06 16:25:00|28.69|26.49|29.37|27.17|29.4|27.2|28.47|26.27|0
1638808200000|2021-12-06 16:30:00|29.4|27.2|29.18|26.98|29.63|27.43|29.04|26.84|0
1638808500000|2021-12-06 16:35:00|29.17|26.97|29.11|26.91|29.34|27.14|29.04|26.84|0
1638808800000|2021-12-06 16:40:00|29.15|26.95|28.93|26.73|29.28|27.08|28.93|26.73|0
1638809100000|2021-12-06 16:45:00|28.94|26.74|29.56|27.36|29.58|27.38|28.94|26.74|0
1638809400000|2021-12-06 16:50:00|29.52|27.32|29.37|27.17|29.6|27.4|29.29|27.09|0
1638809700000|2021-12-06 16:55:00|29.4|27.2|29.46|27.26|29.6|27.4|29.27|27.07|0
1638810000000|2021-12-06 17:00:00|29.42|27.22|29.21|27.01|29.46|27.26|29.13|26.93|0
1638810300000|2021-12-06 17:05:00|29.23|27.03|29.18|26.98|29.46|27.26|29.16|26.96|0
1638810600000|2021-12-06 17:10:00|29.17|26.97|28.86|26.66|29.7|27.5|28.83|26.63|0
1638810900000|2021-12-06 17:15:00|28.89|26.69|28.95|26.75|30.22|28.02|28.61|26.41|0
1638811200000|2021-12-06 17:20:00|28.96|26.76|28.93|26.73|29.06|26.86|28.82|26.62|0
1638811500000|2021-12-06 17:25:00|28.95|26.75|28.85|26.65|28.95|26.75|28.74|26.54|0
1638811800000|2021-12-06 17:30:00|28.83|26.63|28.69|26.49|28.9|26.7|28.65|26.45|0
1638812100000|2021-12-06 17:35:00|28.71|26.51|28.83|26.63|28.86|26.66|28.64|26.44|0
1638812400000|2021-12-06 17:40:00|28.82|26.62|28.9|26.7|29.01|26.81|28.72|26.52|0
1638812700000|2021-12-06 17:45:00|28.88|26.68|28.59|26.39|28.9|26.7|28.59|26.39|0
1638813000000|2021-12-06 17:50:00|28.6|26.4|28.56|26.36|28.7|26.5|28.56|26.36|0
1638813300000|2021-12-06 17:55:00|28.55|26.35|28.31|26.11|28.64|26.44|28.31|26.11|0
1638813600000|2021-12-06 18:00:00|28.22|26.02|28.16|25.96|28.49|26.29|28.15|25.95|0
1638813900000|2021-12-06 18:05:00|28.17|25.97|28.27|26.07|28.32|26.12|28.16|25.96|0
1638814200000|2021-12-06 18:10:00|28.25|26.05|28.43|26.23|28.43|26.23|28.17|25.97|0
1638814500000|2021-12-06 18:15:00|28.37|26.17|28.28|26.08|28.4|26.2|28.25|26.05|0
1638814800000|2021-12-06 18:20:00|28.29|26.09|28.3|26.1|28.47|26.27|28.28|26.08|0
1638815100000|2021-12-06 18:25:00|28.29|26.09|27.53|25.33|29.09|26.89|26.86|24.66|0
1638815400000|2021-12-06 18:30:00|27.51|25.31|27.61|25.41|27.64|25.44|27.51|25.31|0
1638815700000|2021-12-06 18:35:00|27.59|25.39|27.64|25.44|27.71|25.51|27.53|25.33|0
1638816000000|2021-12-06 18:40:00|27.62|25.42|27.6|25.4|27.69|25.49|27.46|25.26|0
1638816300000|2021-12-06 18:45:00|27.62|25.42|27.51|25.31|27.66|25.46|27.47|25.27|0
1638816600000|2021-12-06 18:50:00|27.5|25.3|27.5|25.3|27.61|25.41|27.47|25.27|0
1638816900000|2021-12-06 18:55:00|27.49|25.29|27.52|25.32|27.64|25.44|27.43|25.23|0
1638817200000|2021-12-06 19:00:00|27.54|25.34|27.44|25.24|27.54|25.34|27.29|25.09|0
1638817500000|2021-12-06 19:05:00|27.47|25.27|27.64|25.44|27.68|25.48|27.47|25.27|0
1638817800000|2021-12-06 19:10:00|27.63|25.43|27.5|25.3|27.63|25.43|27.4|25.2|0
1638818100000|2021-12-06 19:15:00|27.49|25.29|27.57|25.37|27.57|25.37|27.4|25.2|0
1638818400000|2021-12-06 19:20:00|27.58|25.38|27.57|25.37|27.65|25.45|27.5|25.3|0
1638818700000|2021-12-06 19:25:00|27.55|25.35|27.59|25.39|27.66|25.46|27.47|25.27|0
1638819000000|2021-12-06 19:30:00|27.58|25.38|27.59|25.39|27.62|25.42|27.46|25.26|0
1638819300000|2021-12-06 19:35:00|27.58|25.38|27.71|25.51|27.71|25.51|27.56|25.36|0
1638819600000|2021-12-06 19:40:00|27.69|25.49|28.1|25.9|28.1|25.9|27.65|25.45|0
1638819900000|2021-12-06 19:45:00|28.06|25.86|28.14|25.94|28.22|26.02|27.92|25.72|0
1638820200000|2021-12-06 19:50:00|28.15|25.95|28.23|26.03|28.3|26.1|28.15|25.95|0
1638820500000|2021-12-06 19:55:00|28.25|26.05|28.28|26.08|28.35|26.15|28.16|25.96|0
1638820800000|2021-12-06 20:00:00|28.31|26.11|28.46|26.26|28.48|26.28|28.05|25.85|0
1638821100000|2021-12-06 20:05:00|28.43|26.23|28.24|26.04|28.46|26.26|28.2|26|0
1638821400000|2021-12-06 20:10:00|28.28|26.08|28.15|25.95|28.4|26.2|28.13|25.93|0
1638821700000|2021-12-06 20:15:00|28.14|25.94|27.91|25.71|28.14|25.94|27.9|25.7|0
1638822000000|2021-12-06 20:20:00|27.93|25.73|28.15|25.95|28.18|25.98|27.89|25.69|0
1638822300000|2021-12-06 20:25:00|28.18|25.98|28.22|26.02|28.44|26.24|28.14|25.94|0
1638822600000|2021-12-06 20:30:00|28.23|26.03|28.22|26.02|28.46|26.26|28.07|25.87|0
1638822900000|2021-12-06 20:35:00|28.2|26|28.24|26.04|28.45|26.25|28.2|26|0
1638823200000|2021-12-06 20:40:00|28.27|26.07|28.1|25.9|28.43|26.23|28.03|25.83|0
1638823500000|2021-12-06 20:45:00|28.09|25.89|27.88|25.68|28.58|26.38|27.36|25.16|0
1638823800000|2021-12-06 20:50:00|27.89|25.69|27.55|25.35|28|25.8|27.5|25.3|0
1638824100000|2021-12-06 20:55:00|27.58|25.38|27.99|25.79|28.04|25.84|27.58|25.38|0
1638824400000|2021-12-06 21:00:00|27.94|25.74|28.02|25.82|28.08|25.88|27.87|25.67|0
1638824700000|2021-12-06 21:05:00|28.01|25.81|27.91|25.71|28.05|25.85|27.87|25.67|0
1638825000000|2021-12-06 21:10:00|27.9|25.7|27.96|25.76|27.96|25.76|27.87|25.67|0
1638825300000|2021-12-06 21:15:00|27.95|25.75|28.02|25.42|28.13|25.75|27.95|25.42|0
1638825600000|2021-12-06 21:20:00|28.03|25.43|28.09|25.49|28.09|25.49|27.97|25.37|0
1638825900000|2021-12-06 21:25:00|28.1|25.5|27.97|25.37|28.13|25.53|27.97|25.37|0
1638826200000|2021-12-06 21:30:00|27.98|25.38|27.96|25.36|27.99|25.39|27.91|25.31|0
1638826500000|2021-12-06 21:35:00|27.98|25.38|27.97|25.37|27.99|25.39|27.95|25.35|0
1638826800000|2021-12-06 21:40:00|27.99|25.39|27.96|25.36|27.99|25.39|27.89|25.29|0
1638827100000|2021-12-06 21:45:00|27.95|25.35|27.93|25.33|27.96|25.36|27.9|25.3|0
1638827400000|2021-12-06 21:50:00|27.94|25.34|27.94|25.34|27.94|25.34|27.92|25.32|0
1638827700000|2021-12-06 21:55:00|27.93|25.33|27.88|25.28|27.94|25.34|27.87|25.27|0
1638828000000|2021-12-06 22:00:00|27.89|25.29|27.9|25.3|27.91|25.31|27.89|25.29|0
1638828300000|2021-12-06 22:05:00|27.89|25.29|27.9|25.3|27.9|25.3|27.89|25.29|0
1638828600000|2021-12-06 22:10:00|27.89|25.29|27.89|25.29|27.9|25.3|27.89|25.29|0
1638829200000|2021-12-06 22:20:00|27.9|25.3|27.92|25.32|27.92|25.32|27.9|25.3|0
1638829500000|2021-12-06 22:25:00|27.89|25.29|27.89|25.29|27.9|25.3|27.89|25.29|0
1638829800000|2021-12-06 22:30:00|27.91|25.31|27.88|25.28|27.91|25.31|27.88|25.28|0
1638830100000|2021-12-06 22:35:00|27.89|25.29|27.89|25.29|27.9|25.3|27.87|25.27|0
1638830400000|2021-12-06 22:40:00|27.9|25.3|27.91|25.31|27.91|25.31|27.9|25.3|0
1638830700000|2021-12-06 22:45:00|27.89|25.29|27.87|25.27|27.89|25.29|27.87|25.27|0
1638831000000|2021-12-06 22:50:00|27.88|25.28|27.88|25.28|27.89|25.29|27.87|25.27|0
1638831300000|2021-12-06 22:55:00|27.87|25.27|27.87|25.27|27.9|25.3|27.87|25.27|0
1638831600000|2021-12-06 23:00:00|27.88|25.28|27.81|25.21|27.89|25.29|27.74|25.14|0
1638831900000|2021-12-06 23:05:00|27.82|25.22|27.38|24.78|27.9|25.3|27.34|24.74|0
1638832200000|2021-12-06 23:10:00|27.36|24.76|27.53|24.93|27.53|24.93|27.35|24.75|0
1638832500000|2021-12-06 23:15:00|27.51|24.91|27.57|24.97|27.57|24.97|27.49|24.89|0
1638832800000|2021-12-06 23:20:00|27.58|24.98|27.54|24.94|27.58|24.98|27.54|24.94|0
1638833100000|2021-12-06 23:25:00|27.55|24.95|27.46|24.86|27.56|24.96|27.44|24.84|0
1638833400000|2021-12-06 23:30:00|27.47|24.87|27.51|24.91|27.57|24.97|27.43|24.83|0
1638833700000|2021-12-06 23:35:00|27.49|24.89|27.52|24.92|27.56|24.96|27.48|24.88|0
1638834000000|2021-12-06 23:40:00|27.53|24.93|27.43|24.83|27.53|24.93|27.42|24.82|0
1638834300000|2021-12-06 23:45:00|27.42|24.82|27.51|24.91|27.51|24.91|27.38|24.78|0
1638834600000|2021-12-06 23:50:00|27.5|24.9|27.51|24.91|27.55|24.95|27.45|24.85|0
1638834900000|2021-12-06 23:55:00|27.5|24.9|27.39|24.79|27.5|24.9|27.34|24.74|0
1638835200000|2021-12-07 00:00:00|27.35|24.75|27.5|24.9|27.52|24.92|27.34|24.74|0
1638835500000|2021-12-07 00:05:00|27.49|24.89|27.43|24.83|27.55|24.95|27.39|24.79|0
1638835800000|2021-12-07 00:10:00|27.44|24.84|27.52|24.92|27.55|24.95|27.39|24.79|0
1638836100000|2021-12-07 00:15:00|27.5|24.9|27.68|25.08|27.7|25.1|27.5|24.9|0
1638836400000|2021-12-07 00:20:00|27.67|25.07|27.68|25.08|27.68|25.08|27.58|24.98|0
1638836700000|2021-12-07 00:25:00|27.66|25.06|27.57|24.97|27.66|25.06|27.54|24.94|0
1638837000000|2021-12-07 00:30:00|27.58|24.98|27.54|24.94|27.65|25.05|27.54|24.94|0
1638837300000|2021-12-07 00:35:00|27.55|24.95|27.49|24.89|27.62|25.02|27.49|24.89|0
1638837600000|2021-12-07 00:40:00|27.51|24.91|27.45|24.85|27.55|24.95|27.41|24.81|0
1638837900000|2021-12-07 00:45:00|27.47|24.87|27.5|24.9|27.52|24.92|27.41|24.81|0
1638838200000|2021-12-07 00:50:00|27.49|24.89|27.52|24.92|27.52|24.92|27.42|24.82|0
1638838500000|2021-12-07 00:55:00|27.5|24.9|27.38|24.78|27.5|24.9|27.37|24.77|0
1638838800000|2021-12-07 01:00:00|27.37|24.77|27.13|24.55|27.41|24.81|27.07|24.49|0
1638839100000|2021-12-07 01:05:00|27.12|24.53|27.07|24.49|27.16|24.57|27.07|24.49|0
1638839400000|2021-12-07 01:10:00|27.06|24.48|26.95|24.38|27.09|24.51|26.9|24.34|0
1638839700000|2021-12-07 01:15:00|26.93|24.37|26.97|24.4|27|24.43|26.9|24.34|0
1638840000000|2021-12-07 01:20:00|26.98|24.41|26.96|24.39|27|24.43|26.9|24.34|0
1638840300000|2021-12-07 01:25:00|26.95|24.38|27.05|24.47|27.05|24.47|26.9|24.34|0
1638840600000|2021-12-07 01:30:00|27.02|24.45|27.12|24.53|27.17|24.59|27.02|24.44|0
1638840900000|2021-12-07 01:35:00|27.13|24.54|26.91|24.34|27.16|24.57|26.89|24.33|0
1638841200000|2021-12-07 01:40:00|26.92|24.36|26.86|24.31|26.98|24.41|26.77|24.22|0
1638841500000|2021-12-07 01:45:00|26.84|24.28|26.6|24.07|26.89|24.33|26.56|24.03|0
1638841800000|2021-12-07 01:50:00|26.62|24.08|26.66|24.12|26.7|24.16|26.59|24.06|0
1638842100000|2021-12-07 01:55:00|26.64|24.11|26.67|24.13|26.7|24.15|26.59|24.05|0
1638842400000|2021-12-07 02:00:00|26.69|24.15|26.66|24.12|26.74|24.19|26.65|24.11|0
1638842700000|2021-12-07 02:05:00|26.67|24.13|26.8|24.25|26.82|24.26|26.65|24.11|0
1638843000000|2021-12-07 02:10:00|26.81|24.26|26.94|24.37|26.99|24.42|26.8|24.25|0
1638843300000|2021-12-07 02:15:00|26.92|24.36|26.8|24.25|26.97|24.4|26.8|24.25|0
1638843600000|2021-12-07 02:20:00|26.81|24.26|26.74|24.19|26.84|24.28|26.74|24.19|0
1638843900000|2021-12-07 02:25:00|26.75|24.21|26.79|24.24|26.84|24.28|26.73|24.18|0
1638844200000|2021-12-07 02:30:00|26.81|24.25|26.92|24.35|26.94|24.38|26.81|24.25|0
1638844500000|2021-12-07 02:35:00|26.9|24.34|26.89|24.33|26.9|24.34|26.82|24.27|0
1638844800000|2021-12-07 02:40:00|26.87|24.31|26.82|24.26|26.89|24.33|26.8|24.25|0
1638845100000|2021-12-07 02:45:00|26.8|24.25|26.92|24.36|26.92|24.36|26.79|24.24|0
1638845400000|2021-12-07 02:50:00|26.91|24.35|26.96|24.4|27.02|24.45|26.91|24.35|0
1638845700000|2021-12-07 02:55:00|26.98|24.39|26.96|24.39|27|24.43|26.92|24.36|0
1638846000000|2021-12-07 03:00:00|26.98|24.41|26.95|24.39|27|24.43|26.92|24.36|0
1638846300000|2021-12-07 03:05:00|26.92|24.38|27.04|24.47|27.04|24.47|26.86|24.3|0
1638846600000|2021-12-07 03:10:00|27.03|24.45|26.9|24.34|27.04|24.47|26.9|24.34|0
1638846900000|2021-12-07 03:15:00|26.89|24.33|26.91|24.35|26.96|24.39|26.86|24.3|0
1638847200000|2021-12-07 03:20:00|26.93|24.36|26.83|24.27|26.93|24.36|26.81|24.26|0
1638847500000|2021-12-07 03:25:00|26.82|24.28|26.81|24.26|26.82|24.28|26.74|24.2|0
1638847800000|2021-12-07 03:30:00|26.8|24.24|26.78|24.23|26.8|24.24|26.71|24.17|0
1638848100000|2021-12-07 03:35:00|26.77|24.22|26.7|24.15|26.77|24.22|26.68|24.14|0
1638848400000|2021-12-07 03:40:00|26.68|24.14|26.68|24.14|26.7|24.15|26.65|24.12|0
1638848700000|2021-12-07 03:45:00|26.67|24.13|26.6|24.06|26.68|24.14|26.6|24.06|0
1638849000000|2021-12-07 03:50:00|26.59|24.08|26.61|24.07|26.63|24.09|26.58|24.05|0
1638849300000|2021-12-07 03:55:00|26.62|24.08|26.58|24.05|26.65|24.11|26.57|24.04|0
1638849600000|2021-12-07 04:00:00|26.57|24.04|26.49|23.97|26.61|24.07|26.49|23.97|0
1638849900000|2021-12-07 04:05:00|26.48|23.96|26.44|23.92|26.49|23.97|26.42|23.91|0
1638850200000|2021-12-07 04:10:00|26.43|23.91|26.26|23.76|26.43|23.91|26.25|23.75|0
1638850500000|2021-12-07 04:15:00|26.27|23.77|26.32|23.82|26.34|23.83|26.27|23.77|0
1638850800000|2021-12-07 04:20:00|26.31|23.81|26.3|23.79|26.34|23.83|26.28|23.78|0
1638851100000|2021-12-07 04:25:00|26.28|23.78|26.25|23.75|26.32|23.82|26.23|23.73|0
1638851400000|2021-12-07 04:30:00|26.24|23.74|26.25|23.75|26.25|23.75|26.21|23.72|0
1638851700000|2021-12-07 04:35:00|26.24|23.74|26.29|23.79|26.3|23.79|26.2|23.7|0
1638852000000|2021-12-07 04:40:00|26.3|23.8|26.23|23.73|26.32|23.81|26.22|23.72|0
1638852300000|2021-12-07 04:45:00|26.25|23.75|26.35|23.84|26.35|23.84|26.23|23.73|0
1638852600000|2021-12-07 04:50:00|26.38|23.87|26.36|23.85|26.39|23.88|26.35|23.84|0
1638852900000|2021-12-07 04:55:00|26.35|23.84|26.27|23.77|26.36|23.85|26.27|23.77|0
1638853200000|2021-12-07 05:00:00|26.25|23.75|26.29|23.79|26.33|23.83|26.25|23.75|0
1638853500000|2021-12-07 05:05:00|26.28|23.78|26.25|23.75|26.32|23.81|26.25|23.75|0
1638853800000|2021-12-07 05:10:00|26.24|23.74|26.12|23.63|26.24|23.74|26.1|23.61|0
1638854100000|2021-12-07 05:15:00|26.11|23.64|25.56|23.13|26.14|23.65|25.55|23.12|0
1638854400000|2021-12-07 05:20:00|25.58|23.14|25.56|23.13|25.59|23.15|25.54|23.1|0
1638854700000|2021-12-07 05:25:00|25.58|23.14|25.52|23.09|25.58|23.14|25.52|23.09|0
1638855000000|2021-12-07 05:30:00|25.53|23.1|25.57|23.14|25.57|23.14|25.51|23.08|0
1638855300000|2021-12-07 05:35:00|25.56|23.13|25.41|22.99|25.57|23.14|25.34|22.93|0
1638855600000|2021-12-07 05:40:00|25.42|23|25.33|22.92|25.45|23.03|25.32|22.9|0
1638855900000|2021-12-07 05:45:00|25.32|22.9|25.3|22.89|25.42|23|25.29|22.88|0
1638856200000|2021-12-07 05:50:00|25.29|22.88|25.15|22.76|25.3|22.89|25.15|22.76|0
1638856500000|2021-12-07 05:55:00|25.17|22.77|25.06|22.67|25.18|22.78|25.06|22.67|0
1638856800000|2021-12-07 06:00:00|25.07|22.69|25.24|22.84|25.28|22.87|25.06|22.67|0
1638857100000|2021-12-07 06:05:00|25.26|22.85|25.23|22.82|25.26|22.85|25.16|22.77|0
1638857400000|2021-12-07 06:10:00|25.24|22.84|25.19|22.79|25.25|22.85|25.14|22.75|0
1638857700000|2021-12-07 06:15:00|25.2|22.8|25.15|22.76|25.22|22.82|25.13|22.74|0
1638858000000|2021-12-07 06:20:00|25.16|22.74|25.13|22.74|25.18|22.78|25.08|22.69|0
1638858300000|2021-12-07 06:25:00|25.12|22.72|25.21|22.81|25.21|22.81|25.12|22.72|0
1638858600000|2021-12-07 06:30:00|25.2|22.8|25.16|22.77|25.21|22.81|25.14|22.75|0
1638858900000|2021-12-07 06:35:00|25.17|22.78|25.15|22.75|25.2|22.8|25.12|22.73|0
1638859200000|2021-12-07 06:40:00|25.14|22.74|25.13|22.74|25.15|22.75|25.07|22.68|0
1638859500000|2021-12-07 06:45:00|25.12|22.73|25.09|22.7|25.15|22.76|25.06|22.67|0
1638859800000|2021-12-07 06:50:00|25.11|22.72|25|22.62|25.12|22.73|24.96|22.58|0
1638860100000|2021-12-07 06:55:00|24.99|22.61|25.04|22.65|25.09|22.7|24.99|22.61|0
1638860400000|2021-12-07 07:00:00|25.02|22.64|24.89|22.52|25.08|22.69|24.83|22.47|0
1638860700000|2021-12-07 07:05:00|24.88|22.51|24.85|22.48|24.92|22.54|24.76|22.4|0
1638861000000|2021-12-07 07:10:00|24.86|22.49|24.9|22.53|24.94|22.57|24.85|22.48|0
1638861300000|2021-12-07 07:15:00|24.91|22.54|24.85|22.48|24.93|22.55|24.78|22.42|0
1638861600000|2021-12-07 07:20:00|24.84|22.45|24.88|22.51|24.91|22.54|24.8|22.43|0
1638861900000|2021-12-07 07:25:00|24.89|22.52|24.92|22.55|24.94|22.56|24.84|22.48|0
1638862200000|2021-12-07 07:30:00|24.95|22.57|24.96|22.58|24.97|22.6|24.82|22.45|0
1638862500000|2021-12-07 07:35:00|24.95|22.57|24.9|22.53|24.96|22.58|24.85|22.49|0
1638862800000|2021-12-07 07:40:00|24.89|22.52|24.93|22.55|24.93|22.55|24.85|22.48|0
1638863100000|2021-12-07 07:45:00|24.94|22.57|24.9|22.53|24.94|22.57|24.82|22.46|0
1638863400000|2021-12-07 07:50:00|24.89|22.52|24.67|22.32|24.9|22.53|24.63|22.29|0
1638863700000|2021-12-07 07:55:00|24.64|22.29|23.25|21.03|26.56|24.03|23.25|21.03|0
1638864000000|2021-12-07 08:00:00|23.24|21.07|23.26|21.04|23.38|21.16|23.19|20.98|0
1638864300000|2021-12-07 08:05:00|23.29|21.06|23.18|20.98|23.37|21.17|23.17|20.97|0
1638864600000|2021-12-07 08:10:00|23.19|20.99|23.01|20.82|23.36|21.16|22.98|20.8|0
1638864900000|2021-12-07 08:15:00|23.03|20.84|23.02|20.83|23.18|20.98|23.01|20.82|0
1638865200000|2021-12-07 08:20:00|23.01|20.82|23.02|20.83|23.08|20.88|22.94|20.76|0
1638865500000|2021-12-07 08:25:00|23.03|20.84|22.91|20.72|23.21|21.01|22.65|20.49|0
1638865800000|2021-12-07 08:30:00|22.89|20.71|22.84|20.67|23|20.81|22.84|20.67|0
1638866100000|2021-12-07 08:35:00|22.86|20.68|22.83|20.66|22.92|20.73|22.81|20.63|0
1638866400000|2021-12-07 08:40:00|22.82|20.64|22.74|20.58|22.88|20.7|22.74|20.58|0
1638866700000|2021-12-07 08:45:00|22.76|20.59|22.64|20.49|22.76|20.59|22.6|20.45|0
1638867000000|2021-12-07 08:50:00|22.63|20.48|22.72|20.55|22.72|20.55|22.58|20.43|0
1638867300000|2021-12-07 08:55:00|22.64|20.49|22.59|20.44|22.64|20.49|22.53|20.39|0
1638867600000|2021-12-07 09:00:00|22.58|20.43|22.54|20.4|22.62|20.46|22.47|20.33|0
1638867900000|2021-12-07 09:05:00|22.53|20.38|22.53|20.38|22.55|20.41|22.46|20.32|0
1638868200000|2021-12-07 09:10:00|22.54|20.39|22.49|20.34|22.58|20.43|22.46|20.32|0
1638868500000|2021-12-07 09:15:00|22.5|20.35|22.53|20.38|23.27|21.07|22.42|20.28|0
1638868800000|2021-12-07 09:20:00|22.54|20.39|22.43|20.29|22.54|20.39|22.41|20.27|0
1638869100000|2021-12-07 09:25:00|22.42|20.28|22.54|20.39|22.54|20.39|22.39|20.26|0
1638869400000|2021-12-07 09:30:00|22.55|20.4|22.73|20.56|22.73|20.56|22.51|20.37|0
1638869700000|2021-12-07 09:35:00|22.71|20.55|22.77|20.6|22.77|20.61|22.65|20.5|0
1638870000000|2021-12-07 09:40:00|22.76|20.59|22.63|20.47|22.79|20.62|22.6|20.45|0
1638870300000|2021-12-07 09:45:00|22.62|20.46|22.55|20.4|22.66|20.5|22.55|20.4|0
1638870600000|2021-12-07 09:50:00|22.56|20.41|22.59|20.44|22.62|20.47|22.53|20.39|0
1638870900000|2021-12-07 09:55:00|22.58|20.43|22.6|20.45|22.62|20.47|22.53|20.38|0
1638871200000|2021-12-07 10:00:00|22.59|20.43|22.46|20.32|22.61|20.46|22.43|20.29|0
1638871500000|2021-12-07 10:05:00|22.48|20.33|22.47|20.33|22.56|20.41|22.46|20.32|0
1638871800000|2021-12-07 10:10:00|22.51|20.37|22.36|20.23|22.51|20.37|22.36|20.23|0
1638872100000|2021-12-07 10:15:00|22.35|20.22|22.32|20.19|22.38|20.25|22.29|20.17|0
1638872400000|2021-12-07 10:20:00|22.33|20.2|22.38|20.25|22.38|20.25|22.29|20.17|0
1638872700000|2021-12-07 10:25:00|22.35|20.22|22.32|20.2|22.35|20.22|22.29|20.17|0
1638873000000|2021-12-07 10:30:00|22.34|20.21|22.37|20.24|22.39|20.26|22.32|20.2|0
1638873300000|2021-12-07 10:35:00|22.38|20.25|22.33|20.2|22.39|20.26|22.33|20.2|0
1638873600000|2021-12-07 10:40:00|22.34|20.22|22.29|20.17|22.34|20.22|22.27|20.15|0
1638873900000|2021-12-07 10:45:00|22.28|20.16|22.29|20.17|22.31|20.18|22.27|20.15|0
1638874200000|2021-12-07 10:50:00|22.23|20.16|22.09|19.99|22.23|20.17|21.91|19.83|0
1638874500000|2021-12-07 10:55:00|22.08|19.98|22.23|20.12|22.54|20.39|22.03|19.93|0
1638874800000|2021-12-07 11:00:00|22.25|20.13|22.27|20.15|22.32|20.19|22.21|20.09|0
1638875100000|2021-12-07 11:05:00|22.28|20.16|22.25|20.13|22.3|20.18|22.22|20.1|0
1638875400000|2021-12-07 11:10:00|22.27|20.15|22.36|20.23|22.38|20.25|22.22|20.1|0
1638875700000|2021-12-07 11:15:00|22.33|20.21|22.27|20.15|22.35|20.22|22.26|20.14|0
1638876000000|2021-12-07 11:20:00|22.29|20.16|22.39|20.26|22.4|20.27|22.29|20.16|0
1638876300000|2021-12-07 11:25:00|22.38|20.25|22.35|20.22|22.44|20.3|22.29|20.17|0
1638876600000|2021-12-07 11:30:00|22.36|20.23|22.32|20.19|22.37|20.24|22.24|20.13|0
1638876900000|2021-12-07 11:35:00|22.33|20.2|22.24|20.12|22.33|20.2|22.23|20.11|0
1638877200000|2021-12-07 11:40:00|22.25|20.14|22.17|20.06|22.27|20.15|22.15|20.04|0
1638877500000|2021-12-07 11:45:00|22.16|20.05|22.25|20.13|22.28|20.15|22.16|20.05|0
1638877800000|2021-12-07 11:50:00|22.24|20.12|22.26|20.14|22.27|20.15|22.2|20.09|0
1638878100000|2021-12-07 11:55:00|22.25|20.13|22.26|20.14|22.28|20.16|22.2|20.09|0
1638878400000|2021-12-07 12:00:00|22.29|20.17|22.43|20.29|22.45|20.31|22.24|20.12|0
1638878700000|2021-12-07 12:05:00|22.44|20.3|22.36|20.23|22.51|20.36|22.33|20.2|0
1638879000000|2021-12-07 12:10:00|22.35|20.22|22.37|20.24|22.41|20.27|22.29|20.17|0
1638879300000|2021-12-07 12:15:00|22.36|20.23|22.35|20.22|22.38|20.25|22.3|20.18|0
1638879600000|2021-12-07 12:20:00|22.36|20.23|22.3|20.17|22.36|20.23|22.27|20.15|0
1638879900000|2021-12-07 12:25:00|22.31|20.19|22.36|20.23|22.37|20.24|22.3|20.17|0
1638880200000|2021-12-07 12:30:00|22.37|20.24|22.35|20.22|22.41|20.28|22.32|20.19|0
1638880500000|2021-12-07 12:35:00|22.37|20.24|22.36|20.23|22.38|20.25|22.29|20.17|0
1638880800000|2021-12-07 12:40:00|22.38|20.24|22.35|20.22|22.4|20.27|22.34|20.21|0
1638881100000|2021-12-07 12:45:00|22.34|20.21|22.35|20.22|22.36|20.23|22.32|20.2|0
1638881400000|2021-12-07 12:50:00|22.34|20.21|22.28|20.15|22.35|20.22|22.26|20.14|0
1638881700000|2021-12-07 12:55:00|22.29|20.16|22.31|20.18|22.36|20.23|22.28|20.15|0
1638882000000|2021-12-07 13:00:00|22.3|20.17|22.35|20.23|22.38|20.25|22.25|20.13|0
1638882300000|2021-12-07 13:05:00|22.37|20.24|22.35|20.22|22.4|20.27|22.32|20.19|0
1638882600000|2021-12-07 13:10:00|22.36|20.23|22.27|20.15|22.36|20.23|22.27|20.15|0
1638882900000|2021-12-07 13:15:00|22.28|20.16|22.28|20.16|22.32|20.19|22.26|20.14|0
1638883200000|2021-12-07 13:20:00|22.29|20.17|22.3|20.18|22.31|20.19|22.28|20.16|0
1638883500000|2021-12-07 13:25:00|22.29|20.17|22.24|20.12|22.3|20.18|22.18|20.07|0
1638883800000|2021-12-07 13:30:00|22.25|20.13|22.26|20.14|22.31|20.18|22.2|20.09|0
1638884100000|2021-12-07 13:35:00|22.27|20.15|22.18|20.06|22.27|20.15|22.12|20.01|0
1638884400000|2021-12-07 13:40:00|22.16|20.05|22.23|20.12|22.25|20.13|22.16|20.05|0
1638884700000|2021-12-07 13:45:00|22.22|20.11|22.21|20.09|22.27|20.15|22.2|20.08|0
1638885000000|2021-12-07 13:50:00|22.22|20.1|22.35|20.22|22.37|20.24|22.22|20.1|0
1638885300000|2021-12-07 13:55:00|22.36|20.23|22.43|20.29|22.44|20.3|22.34|20.21|0
1638885600000|2021-12-07 14:00:00|22.44|20.3|22.14|20.03|22.45|20.32|22.13|20.02|0
1638885900000|2021-12-07 14:05:00|22.12|20.02|22.15|20.04|22.16|20.05|22.12|20.02|0
1638886200000|2021-12-07 14:10:00|22.16|20.05|22.26|20.14|22.29|20.17|22.16|20.05|0
1638886500000|2021-12-07 14:15:00|22.25|20.13|22.36|20.23|22.38|20.25|22.24|20.12|0
1638886800000|2021-12-07 14:20:00|22.37|20.24|22.27|20.15|22.39|20.26|22.21|20.1|0
1638887100000|2021-12-07 14:25:00|22.26|20.14|22.15|20.04|22.26|20.14|22.1|20|0
1638887400000|2021-12-07 14:30:00|22.08|19.98|21.95|19.86|22.14|20.03|21.72|19.65|0
1638887700000|2021-12-07 14:35:00|21.89|19.81|21.84|19.76|21.91|19.83|21.61|19.55|0
1638888000000|2021-12-07 14:40:00|21.83|19.75|21.48|19.44|21.89|19.8|21.48|19.44|0
1638888300000|2021-12-07 14:45:00|21.44|19.39|21.25|19.23|21.44|19.39|21.23|19.21|0
1638888600000|2021-12-07 14:50:00|21.22|19.2|21.06|19.05|21.32|19.29|20.98|18.98|0
1638888900000|2021-12-07 14:55:00|21.05|19.04|20.81|18.82|21.97|19.88|20.81|18.82|0
1638889200000|2021-12-07 15:00:00|20.76|18.78|20.87|18.88|20.9|18.91|20.7|18.73|0
1638889500000|2021-12-07 15:05:00|20.84|18.85|20.7|18.73|20.9|18.91|20.7|18.73|0
1638889800000|2021-12-07 15:10:00|20.68|18.71|20.47|18.52|20.72|18.75|20.46|18.51|0
1638890100000|2021-12-07 15:15:00|20.46|18.51|21.04|19.03|21.04|19.03|20.41|18.47|0
1638890400000|2021-12-07 15:20:00|21.01|19.01|20.21|18.28|21.01|19.01|20.02|18.12|0
1638890700000|2021-12-07 15:25:00|20.17|18.25|20.27|18.34|20.27|18.34|20.11|18.19|0
1638891000000|2021-12-07 15:30:00|20.29|18.36|20.14|18.22|20.29|18.36|20.13|18.21|0
1638891300000|2021-12-07 15:35:00|20.15|18.23|20.09|18.18|20.17|18.25|20.05|18.14|0
1638891600000|2021-12-07 15:40:00|20.1|18.19|19.91|18.01|20.11|18.2|19.9|18|0
1638891900000|2021-12-07 15:45:00|19.92|18.02|19.91|18.01|19.99|18.09|19.85|17.96|0
1638892200000|2021-12-07 15:50:00|19.89|18|19.87|17.98|19.94|18.04|19.75|17.87|0
1638892500000|2021-12-07 15:55:00|19.86|17.97|19.85|17.96|19.94|18.04|19.83|17.94|0
1638892800000|2021-12-07 16:00:00|19.83|17.94|19.73|17.85|19.84|17.95|19.69|17.81|0
1638893100000|2021-12-07 16:05:00|19.72|17.84|19.72|17.84|19.77|17.89|19.7|17.82|0
1638893400000|2021-12-07 16:10:00|19.71|17.83|19.97|18.07|19.98|18.08|19.71|17.83|0
1638893700000|2021-12-07 16:15:00|19.98|18.08|19.9|18|20.03|18.12|19.86|17.97|0
1638894000000|2021-12-07 16:20:00|19.88|17.99|19.98|18.08|20.02|18.12|19.87|17.98|0
1638894300000|2021-12-07 16:25:00|19.97|18.07|19.91|18.02|20.01|18.11|19.9|18.01|0
1638894600000|2021-12-07 16:30:00|19.92|18.03|19.88|17.99|20.03|18.12|19.85|17.96|0
1638894900000|2021-12-07 16:35:00|19.89|18|19.82|17.94|19.91|18.02|19.79|17.91|0
1638895200000|2021-12-07 16:40:00|19.81|17.93|19.89|17.99|19.91|18.01|19.78|17.9|0
1638895500000|2021-12-07 16:45:00|19.9|18|19.99|18.09|20|18.1|19.87|17.97|0
1638895800000|2021-12-07 16:50:00|19.98|18.08|19.96|18.06|19.99|18.09|19.88|17.99|0
1638896100000|2021-12-07 16:55:00|19.97|18.07|19.99|18.09|19.99|18.09|19.9|18.01|0
1638896400000|2021-12-07 17:00:00|19.98|18.08|19.93|18.03|19.99|18.09|19.92|18.03|0
1638896700000|2021-12-07 17:05:00|19.92|18.04|19.95|18.05|20|18.09|19.85|17.96|0
1638897000000|2021-12-07 17:10:00|19.94|18.04|19.89|17.99|19.94|18.04|19.87|17.97|0
1638897300000|2021-12-07 17:15:00|19.88|17.98|20.02|18.11|20.05|18.14|19.85|17.96|0
1638897600000|2021-12-07 17:20:00|20.03|18.12|19.97|18.07|20.04|18.13|19.94|18.04|0
1638897900000|2021-12-07 17:25:00|19.98|18.08|19.97|18.07|20|18.1|19.92|18.02|0
1638898200000|2021-12-07 17:30:00|19.96|18.06|19.9|18.01|19.98|18.08|19.89|18|0
1638898500000|2021-12-07 17:35:00|19.91|18.02|19.87|17.98|19.92|18.03|19.87|17.98|0
1638898800000|2021-12-07 17:40:00|19.88|17.99|19.92|18.02|19.93|18.03|19.87|17.98|0
1638899100000|2021-12-07 17:45:00|19.93|18.03|19.88|17.98|19.93|18.03|19.87|17.97|0
1638899400000|2021-12-07 17:50:00|19.89|17.99|19.85|17.96|19.89|17.99|19.81|17.92|0
1638899700000|2021-12-07 17:55:00|19.84|17.95|19.31|17.47|19.84|17.95|19.31|17.47|0
1638900000000|2021-12-07 18:00:00|19.32|17.48|18.67|16.89|19.34|17.5|18.6|16.83|0
1638900300000|2021-12-07 18:05:00|18.66|16.88|18.78|16.99|18.79|17|18.63|16.85|0
1638900600000|2021-12-07 18:10:00|18.77|16.98|18.86|17.06|18.9|17.1|18.77|16.98|0
1638900900000|2021-12-07 18:15:00|18.85|17.05|18.7|16.92|18.85|17.06|18.7|16.92|0
1638901200000|2021-12-07 18:20:00|18.71|16.93|18.94|17.14|18.94|17.14|18.67|16.89|0
1638901500000|2021-12-07 18:25:00|18.95|17.15|18.95|17.15|18.98|17.18|18.91|17.11|0
1638901800000|2021-12-07 18:30:00|18.94|17.14|18.92|17.12|18.99|17.18|18.91|17.11|0
1638902100000|2021-12-07 18:35:00|18.91|17.11|18.91|17.11|18.97|17.16|18.9|17.1|0
1638902400000|2021-12-07 18:40:00|18.92|17.12|18.85|17.06|18.94|17.14|18.82|17.03|0
1638902700000|2021-12-07 18:45:00|18.86|17.07|18.82|17.03|18.87|17.08|18.82|17.03|0
1638903000000|2021-12-07 18:50:00|18.83|17.04|18.8|17.01|18.84|17.05|18.72|16.93|0
1638903300000|2021-12-07 18:55:00|18.81|17.02|18.83|17.04|18.86|17.06|18.8|17.01|0
1638903600000|2021-12-07 19:00:00|18.84|17.06|18.91|17.11|18.98|17.18|18.84|17.05|0
1638903900000|2021-12-07 19:05:00|18.92|17.12|18.91|17.11|18.94|17.14|18.9|17.1|0
1638904200000|2021-12-07 19:10:00|18.92|17.12|18.91|17.11|18.95|17.14|18.87|17.07|0
1638904500000|2021-12-07 19:15:00|18.92|17.12|18.93|17.12|18.95|17.14|18.9|17.1|0
1638904800000|2021-12-07 19:20:00|18.94|17.13|18.91|17.11|18.97|17.16|18.9|17.1|0
1638905100000|2021-12-07 19:25:00|18.92|17.12|18.89|17.09|18.92|17.12|18.81|17.02|0
1638905400000|2021-12-07 19:30:00|18.9|17.1|18.95|17.15|18.95|17.15|18.89|17.09|0
1638905700000|2021-12-07 19:35:00|18.93|17.13|19.03|17.22|19.1|17.28|18.92|17.12|0
1638906000000|2021-12-07 19:40:00|19.02|17.21|18.93|17.13|19.04|17.23|18.93|17.13|0
1638906300000|2021-12-07 19:45:00|18.91|17.11|18.95|17.14|19.04|17.23|18.9|17.1|0
1638906600000|2021-12-07 19:50:00|18.97|17.16|18.88|17.09|18.99|17.18|18.86|17.07|0
1638906900000|2021-12-07 19:55:00|18.89|17.1|18.94|17.14|19|17.19|18.84|17.05|0
1638907200000|2021-12-07 20:00:00|18.97|17.16|19.38|17.53|19.38|17.53|18.88|17.08|0
1638907500000|2021-12-07 20:05:00|19.37|17.52|19.42|17.57|19.44|17.59|19.28|17.45|0
1638907800000|2021-12-07 20:10:00|19.41|17.56|19.66|17.79|19.69|17.82|19.41|17.56|0
1638908100000|2021-12-07 20:15:00|19.65|17.78|19.65|17.78|19.66|17.79|19.56|17.7|0
1638908400000|2021-12-07 20:20:00|19.66|17.79|19.86|17.97|19.86|17.97|19.6|17.74|0
1638908700000|2021-12-07 20:25:00|19.85|17.96|19.91|18.02|19.91|18.02|19.78|17.9|0
1638909000000|2021-12-07 20:30:00|19.92|18.03|20.29|18.35|20.32|18.38|19.81|17.93|0
1638909300000|2021-12-07 20:35:00|20.31|18.37|20.45|18.5|20.47|18.52|20.26|18.33|0
1638909600000|2021-12-07 20:40:00|20.44|18.49|20.31|18.37|20.47|18.52|20.26|18.33|0
1638909900000|2021-12-07 20:45:00|20.32|18.38|20.37|18.43|20.47|18.52|20.26|18.33|0
1638910200000|2021-12-07 20:50:00|20.38|18.44|20.23|18.3|20.7|18.73|20.23|18.3|0
1638910500000|2021-12-07 20:55:00|20.25|18.32|19.54|17.68|20.31|18.38|19.51|17.65|0
1638910800000|2021-12-07 21:00:00|19.46|17.61|19.44|17.59|19.51|17.66|19.3|17.47|0
1638911100000|2021-12-07 21:05:00|19.43|17.58|19.26|17.43|19.43|17.58|19.22|17.39|0
1638911400000|2021-12-07 21:10:00|19.28|17.44|19.27|17.43|19.33|17.49|19.23|17.4|0
1638911700000|2021-12-07 21:15:00|19.31|17.47|18.98|17.17|19.31|17.47|18.94|17.13|0
1638912000000|2021-12-07 21:20:00|18.99|17.18|19.02|17.21|19.05|17.24|18.98|17.17|0
1638912300000|2021-12-07 21:25:00|19.01|17.2|19.02|17.21|19.02|17.21|18.98|17.17|0
1638912600000|2021-12-07 21:30:00|19.01|17.2|18.96|17.16|19.02|17.21|18.93|17.13|0
1638912900000|2021-12-07 21:35:00|18.95|17.15|18.99|17.18|18.99|17.18|18.95|17.15|0
1638913200000|2021-12-07 21:40:00|18.98|17.17|18.91|17.11|18.98|17.17|18.91|17.11|0
1638913500000|2021-12-07 21:45:00|18.92|17.12|18.97|17.16|18.97|17.16|18.91|17.11|0
1638913800000|2021-12-07 21:50:00|18.98|17.17|18.97|17.16|18.98|17.17|18.94|17.13|0
1638914100000|2021-12-07 21:55:00|18.98|17.17|18.99|17.18|18.99|17.18|18.96|17.15|0
1638914400000|2021-12-07 22:00:00|18.98|17.17|18.98|17.17|18.98|17.17|18.97|17.16|0
1638914700000|2021-12-07 22:05:00|18.97|17.16|18.97|17.17|18.98|17.17|18.97|17.16|0
1638915000000|2021-12-07 22:10:00|18.98|17.16|18.96|17.16|18.98|17.16|18.96|17.16|0
1638915300000|2021-12-07 22:15:00|18.97|17.17|18.97|17.16|18.97|17.17|18.97|17.16|0
1638915600000|2021-12-07 22:20:00|18.96|17.17|18.94|17.14|18.96|17.17|18.93|17.13|0
1638915900000|2021-12-07 22:25:00|18.92|17.12|18.94|17.13|18.95|17.15|18.92|17.12|0
1638916200000|2021-12-07 22:30:00|18.93|17.15|18.94|17.13|18.96|17.15|18.93|17.13|0
1638916500000|2021-12-07 22:35:00|18.93|17.14|18.95|17.14|18.95|17.14|18.93|17.14|0
1638916800000|2021-12-07 22:40:00|18.96|17.15|18.96|17.15|18.96|17.15|18.95|17.14|0
1638917100000|2021-12-07 22:45:00|18.95|17.14|18.95|17.15|18.95|17.15|18.94|17.13|0
1638917400000|2021-12-07 22:50:00|18.94|17.14|18.92|17.12|18.94|17.14|18.9|17.1|0
1638917700000|2021-12-07 22:55:00|18.91|17.11|18.93|17.12|18.93|17.13|18.91|17.11|0
1638918000000|2021-12-07 23:00:00|18.94|17.14|19.16|17.34|19.19|17.36|18.9|17.1|0
1638918300000|2021-12-07 23:05:00|19.17|17.35|19.21|17.38|19.22|17.39|19.15|17.33|0
1638918600000|2021-12-07 23:10:00|19.2|17.37|19.21|17.38|19.28|17.44|19.2|17.37|0
1638918900000|2021-12-07 23:15:00|19.22|17.39|19.18|17.35|19.22|17.39|19.17|17.34|0
1638919200000|2021-12-07 23:20:00|19.19|17.36|19.19|17.36|19.25|17.42|19.16|17.34|0
1638919500000|2021-12-07 23:25:00|19.2|17.37|19.24|17.41|19.26|17.43|19.2|17.37|0
1638919800000|2021-12-07 23:30:00|19.23|17.4|19.24|17.41|19.25|17.42|19.22|17.39|0
1638920100000|2021-12-07 23:35:00|19.25|17.4|19.18|17.35|19.25|17.4|19.15|17.33|0
1638920400000|2021-12-07 23:40:00|19.17|17.36|19.18|17.35|19.21|17.38|19.15|17.33|0
1638920700000|2021-12-07 23:45:00|19.2|17.37|19.16|17.33|19.21|17.38|19.1|17.28|0
1638921000000|2021-12-07 23:50:00|19.18|17.34|19.14|17.31|19.18|17.35|19.13|17.3|0
1638921300000|2021-12-07 23:55:00|19.15|17.32|19.18|17.35|19.22|17.39|19.12|17.29|0
1638921600000|2021-12-08 00:00:00|19.19|17.36|19.23|17.4|19.27|17.43|19.18|17.35|0
1638921900000|2021-12-08 00:05:00|19.22|17.39|19.27|17.44|19.32|17.48|19.22|17.39|0
1638922200000|2021-12-08 00:10:00|19.28|17.45|19.33|17.49|19.36|17.52|19.28|17.44|0
1638922500000|2021-12-08 00:15:00|19.34|17.5|19.35|17.51|19.39|17.55|19.31|17.47|0
1638922800000|2021-12-08 00:20:00|19.36|17.52|19.41|17.56|19.43|17.58|19.33|17.49|0
1638923100000|2021-12-08 00:25:00|19.4|17.55|19.24|17.41|19.4|17.55|19.24|17.41|0
1638923400000|2021-12-08 00:30:00|19.23|17.4|19.12|17.3|19.23|17.4|19.11|17.29|0
1638923700000|2021-12-08 00:35:00|19.11|17.29|19.15|17.33|19.17|17.35|19.11|17.29|0
1638924000000|2021-12-08 00:40:00|19.16|17.34|19.05|17.23|19.16|17.34|19.04|17.23|0
1638924300000|2021-12-08 00:45:00|19.06|17.24|19.04|17.22|19.07|17.25|18.99|17.18|0
1638924600000|2021-12-08 00:50:00|19.03|17.21|18.95|17.15|19.03|17.21|18.95|17.15|0
1638924900000|2021-12-08 00:55:00|18.96|17.14|18.73|16.95|18.96|17.14|18.73|16.95|0
1638925200000|2021-12-08 01:00:00|18.7|16.92|18.86|17.07|18.87|17.08|18.7|16.92|0
1638925500000|2021-12-08 01:05:00|18.85|17.06|18.91|17.11|18.98|17.17|18.85|17.06|0
1638925800000|2021-12-08 01:10:00|18.92|17.12|18.88|17.08|18.94|17.14|18.85|17.06|0
1638926100000|2021-12-08 01:15:00|18.87|17.07|18.89|17.09|18.91|17.11|18.85|17.05|0
1638926400000|2021-12-08 01:20:00|18.9|17.1|18.97|17.16|19|17.19|18.9|17.1|0
1638926700000|2021-12-08 01:25:00|18.99|17.18|18.94|17.14|18.99|17.18|18.92|17.12|0
1638927000000|2021-12-08 01:30:00|18.95|17.13|19.04|17.23|19.09|17.28|18.92|17.12|0
1638927300000|2021-12-08 01:35:00|19.03|17.22|19.01|17.2|19.03|17.22|18.94|17.13|0
1638927600000|2021-12-08 01:40:00|19|17.19|18.95|17.15|19.01|17.2|18.89|17.09|0
1638927900000|2021-12-08 01:45:00|18.94|17.14|18.99|17.19|19.01|17.2|18.93|17.13|0
1638928200000|2021-12-08 01:50:00|18.98|17.18|18.95|17.15|18.98|17.18|18.9|17.1|0
1638928500000|2021-12-08 01:55:00|18.94|17.13|18.92|17.12|18.94|17.14|18.9|17.1|0
1638928800000|2021-12-08 02:00:00|18.91|17.11|18.8|17.01|18.93|17.13|18.79|17|0
1638929100000|2021-12-08 02:05:00|18.81|17.02|18.83|17.04|18.84|17.05|18.79|17|0
1638929400000|2021-12-08 02:10:00|18.84|17.03|18.76|16.98|18.84|17.05|18.75|16.96|0
1638929700000|2021-12-08 02:15:00|18.77|16.97|18.61|16.84|18.77|16.98|18.51|16.75|0
1638930000000|2021-12-08 02:20:00|18.59|16.82|18.69|16.91|18.69|16.91|18.59|16.82|0
1638930300000|2021-12-08 02:25:00|18.7|16.92|18.71|16.93|18.75|16.96|18.69|16.91|0
1638930600000|2021-12-08 02:30:00|18.72|16.94|18.69|16.91|18.82|17.02|18.67|16.89|0
1638930900000|2021-12-08 02:35:00|18.68|16.9|18.65|16.88|18.69|16.91|18.64|16.86|0
1638931200000|2021-12-08 02:40:00|18.64|16.87|18.64|16.86|18.73|16.95|18.63|16.85|0
1638931500000|2021-12-08 02:45:00|18.62|16.84|18.59|16.82|18.64|16.86|18.52|16.76|0
1638931800000|2021-12-08 02:50:00|18.58|16.81|18.63|16.86|18.64|16.87|18.55|16.79|0
1638932100000|2021-12-08 02:55:00|18.62|16.85|18.63|16.85|18.66|16.89|18.6|16.83|0
1638932400000|2021-12-08 03:00:00|18.62|16.86|18.64|16.87|18.7|16.92|18.62|16.85|0
1638932700000|2021-12-08 03:05:00|18.65|16.88|18.64|16.86|18.69|16.91|18.64|16.86|0
1638933000000|2021-12-08 03:10:00|18.65|16.87|18.64|16.87|18.68|16.9|18.63|16.85|0
1638933300000|2021-12-08 03:15:00|18.65|16.86|18.63|16.85|18.65|16.87|18.56|16.79|0
1638933600000|2021-12-08 03:20:00|18.64|16.86|18.62|16.85|18.68|16.9|18.62|16.85|0
1638933900000|2021-12-08 03:25:00|18.64|16.87|18.66|16.89|18.67|16.9|18.59|16.82|0
1638934200000|2021-12-08 03:30:00|18.67|16.9|18.57|16.8|18.67|16.9|18.56|16.79|0
1638934500000|2021-12-08 03:35:00|18.56|16.79|18.52|16.75|18.6|16.83|18.51|16.75|0
1638934800000|2021-12-08 03:40:00|18.51|16.7|18.51|16.75|18.52|16.75|18.46|16.7|0
1638935100000|2021-12-08 03:45:00|18.52|16.74|18.56|16.79|18.57|16.8|18.5|16.74|0
1638935400000|2021-12-08 03:50:00|18.55|16.78|18.51|16.75|18.56|16.79|18.5|16.74|0
1638935700000|2021-12-08 03:55:00|18.52|16.76|18.55|16.78|18.56|16.79|18.51|16.75|0
1638936000000|2021-12-08 04:00:00|18.54|16.79|18.54|16.77|18.55|16.79|18.51|16.75|0
1638936300000|2021-12-08 04:05:00|18.53|16.78|18.53|16.76|18.55|16.78|18.5|16.74|0
1638936600000|2021-12-08 04:10:00|18.54|16.77|18.5|16.73|18.55|16.78|18.48|16.72|0
1638936900000|2021-12-08 04:15:00|18.49|16.72|18.49|16.73|18.5|16.73|18.47|16.71|0
1638937200000|2021-12-08 04:20:00|18.51|16.74|18.48|16.72|18.51|16.74|18.46|16.71|0
1638937500000|2021-12-08 04:25:00|18.47|16.71|18.48|16.72|18.49|16.73|18.46|16.7|0
1638937800000|2021-12-08 04:30:00|18.49|16.73|18.48|16.72|18.49|16.73|18.46|16.7|0
1638938100000|2021-12-08 04:35:00|18.47|16.71|18.53|16.76|18.54|16.77|18.47|16.71|0
1638938400000|2021-12-08 04:40:00|18.54|16.77|18.54|16.77|18.58|16.81|18.53|16.76|0
1638938700000|2021-12-08 04:45:00|18.53|16.76|18.58|16.81|18.58|16.81|18.53|16.76|0
1638939000000|2021-12-08 04:50:00|18.57|16.8|18.64|16.86|18.64|16.86|18.57|16.8|0
1638939300000|2021-12-08 04:55:00|18.63|16.85|18.56|16.8|18.65|16.87|18.54|16.78|0
1638939600000|2021-12-08 05:00:00|18.55|16.79|18.57|16.8|18.58|16.81|18.51|16.75|0
1638939900000|2021-12-08 05:05:00|18.58|16.81|18.65|16.88|18.67|16.9|18.57|16.8|0
1638940200000|2021-12-08 05:10:00|18.63|16.86|18.67|16.89|18.71|16.93|18.63|16.86|0
1638940500000|2021-12-08 05:15:00|18.66|16.88|18.69|16.91|18.7|16.92|18.65|16.87|0
1638940800000|2021-12-08 05:20:00|18.68|16.9|18.7|16.92|18.71|16.93|18.66|16.88|0
1638941100000|2021-12-08 05:25:00|18.69|16.91|18.63|16.85|18.7|16.92|18.62|16.84|0
1638941400000|2021-12-08 05:30:00|18.64|16.86|18.71|16.93|18.74|16.95|18.64|16.86|0
1638941700000|2021-12-08 05:35:00|18.72|16.92|18.67|16.89|18.72|16.93|18.66|16.88|0
1638942000000|2021-12-08 05:40:00|18.68|16.9|18.69|16.91|18.7|16.92|18.66|16.88|0
1638942300000|2021-12-08 05:45:00|18.7|16.92|18.7|16.92|18.73|16.95|18.69|16.91|0
1638942600000|2021-12-08 05:50:00|18.71|16.91|18.66|16.88|18.71|16.92|18.65|16.87|0
1638942900000|2021-12-08 05:55:00|18.65|16.87|18.49|16.73|18.65|16.88|18.48|16.72|0
1638943200000|2021-12-08 06:00:00|18.5|16.74|18.54|16.77|18.59|16.82|18.47|16.71|0
1638943500000|2021-12-08 06:05:00|18.55|16.78|18.56|16.79|18.58|16.81|18.53|16.77|0
1638943800000|2021-12-08 06:10:00|18.55|16.78|18.64|16.86|18.64|16.87|18.54|16.78|0
1638944100000|2021-12-08 06:15:00|18.63|16.85|18.59|16.82|18.63|16.85|18.58|16.81|0
1638944400000|2021-12-08 06:20:00|18.6|16.83|18.64|16.86|18.64|16.86|18.55|16.78|0
1638944700000|2021-12-08 06:25:00|18.62|16.84|18.56|16.79|18.63|16.86|18.56|16.79|0
1638945000000|2021-12-08 06:30:00|18.57|16.8|18.57|16.81|18.6|16.83|18.54|16.77|0
1638945300000|2021-12-08 06:35:00|18.58|16.82|18.66|16.89|18.66|16.89|18.58|16.82|0
1638945600000|2021-12-08 06:40:00|18.67|16.9|18.67|16.89|18.69|16.91|18.64|16.87|0
1638945900000|2021-12-08 06:45:00|18.68|16.9|18.64|16.87|18.69|16.91|18.63|16.86|0
1638946200000|2021-12-08 06:50:00|18.65|16.86|18.67|16.89|18.68|16.9|18.61|16.84|0
1638946500000|2021-12-08 06:55:00|18.66|16.88|18.65|16.87|18.68|16.9|18.63|16.85|0
1638946800000|2021-12-08 07:00:00|18.66|16.89|18.71|16.93|18.72|16.94|18.58|16.81|0
1638947100000|2021-12-08 07:05:00|18.72|16.94|18.83|17.04|18.83|17.04|18.65|16.87|0
1638947400000|2021-12-08 07:10:00|18.82|17.03|18.77|16.98|18.88|17.08|18.77|16.98|0
1638947700000|2021-12-08 07:15:00|18.78|16.99|19.15|17.33|19.36|17.52|18.77|16.98|0
1638948000000|2021-12-08 07:20:00|19.16|17.32|19|17.19|19.19|17.36|18.95|17.14|0
1638948300000|2021-12-08 07:25:00|19.02|17.21|19.05|17.23|19.11|17.29|18.99|17.18|0
1638948600000|2021-12-08 07:30:00|19.04|17.22|19.03|17.21|19.08|17.26|19.02|17.2|0
1638948900000|2021-12-08 07:35:00|19.02|17.2|19|17.19|19.04|17.23|18.95|17.15|0
1638949200000|2021-12-08 07:40:00|19.01|17.2|19.02|17.21|19.07|17.25|18.99|17.18|0
1638949500000|2021-12-08 07:45:00|19.01|17.2|18.75|16.96|19.03|17.22|18.74|16.95|0
1638949800000|2021-12-08 07:50:00|18.73|16.95|18.78|16.99|18.8|17.01|18.73|16.94|0
1638950100000|2021-12-08 07:55:00|18.77|16.98|18.69|16.91|18.77|16.98|18.67|16.89|0
1638950400000|2021-12-08 08:00:00|18.71|16.93|18.67|16.89|18.75|16.97|18.57|16.8|0
1638950700000|2021-12-08 08:05:00|18.63|16.85|18.63|16.85|18.67|16.89|18.56|16.79|0
1638951000000|2021-12-08 08:10:00|18.64|16.86|18.75|16.96|18.75|16.96|18.55|16.79|0
1638951300000|2021-12-08 08:15:00|18.73|16.94|18.78|16.99|18.85|17.06|18.73|16.94|0
1638951600000|2021-12-08 08:20:00|18.79|17|18.71|16.93|18.86|17.06|18.7|16.92|0
1638951900000|2021-12-08 08:25:00|18.72|16.94|18.64|16.87|18.73|16.95|18.58|16.81|0
1638952200000|2021-12-08 08:30:00|18.65|16.89|18.51|16.75|18.7|16.92|18.51|16.74|0
1638952500000|2021-12-08 08:35:00|18.49|16.74|18.52|16.75|18.56|16.79|18.47|16.71|0
1638952800000|2021-12-08 08:40:00|18.53|16.76|18.52|16.76|18.57|16.8|18.51|16.75|0
1638953100000|2021-12-08 08:45:00|18.53|16.77|18.58|16.81|18.6|16.83|18.5|16.74|0
1638953400000|2021-12-08 08:50:00|18.59|16.82|18.56|16.79|18.65|16.88|18.55|16.78|0
1638953700000|2021-12-08 08:55:00|18.55|16.78|18.47|16.71|18.58|16.81|18.47|16.71|0
1638954000000|2021-12-08 09:00:00|18.48|16.72|18.54|16.77|18.58|16.81|18.48|16.72|0
1638954300000|2021-12-08 09:05:00|18.57|16.8|18.52|16.75|18.57|16.8|18.48|16.72|0
1638954600000|2021-12-08 09:10:00|18.53|16.76|18.59|16.82|18.62|16.84|18.52|16.76|0
1638954900000|2021-12-08 09:15:00|18.6|16.83|18.65|16.87|18.66|16.88|18.59|16.82|0
1638955200000|2021-12-08 09:20:00|18.64|16.86|18.66|16.89|18.72|16.93|18.59|16.82|0
1638955500000|2021-12-08 09:25:00|18.65|16.88|18.72|16.94|18.73|16.95|18.63|16.86|0
1638955800000|2021-12-08 09:30:00|18.71|16.93|18.77|16.99|18.79|17|18.71|16.93|0
1638956100000|2021-12-08 09:35:00|18.78|17|18.63|16.85|18.79|17|18.63|16.85|0
1638956400000|2021-12-08 09:40:00|18.62|16.84|18.67|16.89|18.67|16.89|18.61|16.84|0
1638956700000|2021-12-08 09:45:00|18.68|16.9|18.76|16.97|18.81|17.02|18.67|16.89|0
1638957000000|2021-12-08 09:50:00|18.74|16.95|18.75|16.97|18.77|16.98|18.72|16.93|0
1638957300000|2021-12-08 09:55:00|18.76|16.96|18.7|16.92|18.76|16.96|18.66|16.89|0
1638957600000|2021-12-08 10:00:00|18.68|16.9|18.73|16.95|18.74|16.95|18.67|16.9|0
1638957900000|2021-12-08 10:05:00|18.74|16.96|18.68|16.9|18.76|16.98|18.68|16.9|0
1638958200000|2021-12-08 10:10:00|18.69|16.91|18.68|16.9|18.71|16.93|18.67|16.89|0
1638958500000|2021-12-08 10:15:00|18.69|16.91|18.69|16.91|18.72|16.94|18.68|16.9|0
1638958800000|2021-12-08 10:20:00|18.68|16.9|18.7|16.92|18.7|16.92|18.67|16.89|0
1638959100000|2021-12-08 10:25:00|18.71|16.93|18.79|17|18.79|17|18.7|16.92|0
1638959400000|2021-12-08 10:30:00|18.8|17.01|18.87|17.07|18.9|17.1|18.78|16.99|0
1638959700000|2021-12-08 10:35:00|18.88|17.08|19.05|17.24|19.08|17.26|18.88|17.08|0
1638960000000|2021-12-08 10:40:00|19.04|17.23|19.01|17.2|19.1|17.28|18.95|17.15|0
1638960300000|2021-12-08 10:45:00|19.02|17.21|19.02|17.21|19.09|17.28|18.97|17.17|0
1638960600000|2021-12-08 10:50:00|19.01|17.2|19.04|17.23|19.06|17.25|18.98|17.17|0
1638960900000|2021-12-08 10:55:00|19.03|17.22|19.1|17.28|19.1|17.28|18.99|17.18|0
1638961200000|2021-12-08 11:00:00|19.12|17.3|19.05|17.23|19.62|17.75|18.92|17.12|0
1638961500000|2021-12-08 11:05:00|19.04|17.22|18.96|17.16|19.08|17.26|18.96|17.16|0
1638961800000|2021-12-08 11:10:00|18.95|17.15|18.78|16.99|18.95|17.15|18.71|16.93|0
1638962100000|2021-12-08 11:15:00|18.77|16.97|18.79|17|18.85|17.05|18.73|16.95|0
1638962400000|2021-12-08 11:20:00|18.78|16.99|18.83|17.03|18.84|17.05|18.68|16.9|0
1638962700000|2021-12-08 11:25:00|18.84|17.04|18.82|17.03|18.86|17.07|18.79|17|0
1638963000000|2021-12-08 11:30:00|18.84|17.05|18.78|16.99|18.85|17.05|18.74|16.95|0
1638963300000|2021-12-08 11:35:00|18.77|16.98|18.74|16.96|18.84|17.04|18.73|16.95|0
1638963600000|2021-12-08 11:40:00|18.73|16.95|18.68|16.9|18.79|17|18.66|16.88|0
1638963900000|2021-12-08 11:45:00|18.69|16.91|18.24|16.5|18.86|17.06|17.97|16.26|0
1638964200000|2021-12-08 11:50:00|18.27|16.53|17.26|15.61|18.33|16.59|17.23|15.59|0
1638964500000|2021-12-08 11:55:00|17.25|15.6|17.48|15.81|17.48|15.81|17.15|15.51|0
1638964800000|2021-12-08 12:00:00|17.41|15.75|17.3|15.65|17.43|15.77|17.21|15.57|0
1638965100000|2021-12-08 12:05:00|17.29|15.62|17.56|15.89|17.56|15.89|17.26|15.62|0
1638965400000|2021-12-08 12:10:00|17.55|15.88|17.62|15.94|17.71|16.02|17.55|15.88|0
1638965700000|2021-12-08 12:15:00|17.61|15.93|17.65|15.97|17.79|16.09|17.6|15.93|0
1638966000000|2021-12-08 12:20:00|17.66|15.98|17.71|16.02|17.73|16.04|17.62|15.94|0
1638966300000|2021-12-08 12:25:00|17.7|16.03|17.62|15.94|17.74|16.05|17.59|15.91|0
1638966600000|2021-12-08 12:30:00|17.64|15.96|17.61|15.93|17.67|15.98|17.58|15.9|0
1638966900000|2021-12-08 12:35:00|17.59|15.94|17.66|15.98|17.7|16.02|17.58|15.91|0
1638967200000|2021-12-08 12:40:00|17.65|15.97|17.8|16.1|17.81|16.11|17.63|15.95|0
1638967500000|2021-12-08 12:45:00|17.82|16.12|17.88|16.18|17.93|16.22|17.78|16.09|0
1638967800000|2021-12-08 12:50:00|17.87|16.17|17.82|16.12|17.89|16.18|17.79|16.09|0
1638968100000|2021-12-08 12:55:00|17.84|16.14|17.75|16.06|17.87|16.16|17.75|16.06|0
1638968400000|2021-12-08 13:00:00|17.74|16.05|17.82|16.13|17.87|16.17|17.74|16.05|0
1638968700000|2021-12-08 13:05:00|17.84|16.14|17.82|16.12|17.85|16.15|17.73|16.04|0
1638969000000|2021-12-08 13:10:00|17.8|16.11|17.72|16.03|17.8|16.11|17.7|16.02|0
1638969300000|2021-12-08 13:15:00|17.74|16.05|17.78|16.09|17.78|16.09|17.7|16.01|0
1638969600000|2021-12-08 13:20:00|17.79|16.1|17.87|16.17|17.87|16.17|17.78|16.09|0
1638969900000|2021-12-08 13:25:00|17.86|16.16|17.8|16.1|17.86|16.16|17.74|16.05|0
1638970200000|2021-12-08 13:30:00|17.83|16.13|17.82|16.13|17.86|16.16|17.79|16.09|0
1638970500000|2021-12-08 13:35:00|17.81|16.12|17.89|16.19|17.92|16.22|17.8|16.11|0
1638970800000|2021-12-08 13:40:00|17.9|16.2|17.85|16.15|17.92|16.22|17.82|16.12|0
1638971100000|2021-12-08 13:45:00|17.86|16.16|17.87|16.17|17.92|16.21|17.82|16.12|0
1638971400000|2021-12-08 13:50:00|17.88|16.18|17.87|16.17|17.93|16.22|17.85|16.15|0
1638971700000|2021-12-08 13:55:00|17.88|16.18|17.86|16.16|17.9|16.19|17.85|16.15|0
1638972000000|2021-12-08 14:00:00|17.87|16.17|17.97|16.26|17.97|16.26|17.84|16.14|0
1638972300000|2021-12-08 14:05:00|17.98|16.27|18|16.29|18|16.29|17.92|16.22|0
1638972600000|2021-12-08 14:10:00|17.99|16.28|17.99|16.28|18.01|16.3|17.95|16.24|0
1638972900000|2021-12-08 14:15:00|18|16.29|18.01|16.29|18.01|16.3|17.95|16.24|0
1638973200000|2021-12-08 14:20:00|18|16.28|17.97|16.26|18.01|16.28|17.95|16.24|0
1638973500000|2021-12-08 14:25:00|17.96|16.25|17.94|16.23|17.97|16.26|17.91|16.2|0
1638973800000|2021-12-08 14:30:00|17.87|16.17|18.03|16.31|18.28|16.54|17.84|16.14|0
1638974100000|2021-12-08 14:35:00|18.04|16.32|18.34|16.59|18.39|16.64|17.96|16.25|0
1638974400000|2021-12-08 14:40:00|18.32|16.57|18.04|16.32|18.34|16.59|17.96|16.25|0
1638974700000|2021-12-08 14:45:00|18.02|16.31|17.88|16.18|18.11|16.39|17.88|16.18|0
1638975000000|2021-12-08 14:50:00|17.92|16.21|17.86|16.16|17.96|16.25|17.69|16.01|0
1638975300000|2021-12-08 14:55:00|17.87|16.17|18.12|16.39|18.18|16.45|17.87|16.17|0
1638975600000|2021-12-08 15:00:00|18.16|16.43|18.04|16.32|18.16|16.43|17.9|16.2|0
1638975900000|2021-12-08 15:05:00|18.06|16.34|18.18|16.45|18.25|16.51|17.91|16.2|0
1638976200000|2021-12-08 15:10:00|18.17|16.44|18.12|16.4|18.2|16.46|17.97|16.26|0
1638976500000|2021-12-08 15:15:00|18.11|16.39|18.1|16.38|18.12|16.4|18|16.29|0
1638976800000|2021-12-08 15:20:00|18.11|16.39|17.95|16.24|18.11|16.39|17.88|16.18|0
1638977100000|2021-12-08 15:25:00|17.94|16.23|17.95|16.24|17.95|16.24|17.5|15.83|0
1638977400000|2021-12-08 15:30:00|17.92|16.22|17.84|16.14|17.92|16.22|17.64|15.96|0
1638977700000|2021-12-08 15:35:00|17.85|16.15|17.88|16.18|17.94|16.23|17.84|16.14|0
1638978000000|2021-12-08 15:40:00|17.9|16.19|17.82|16.13|18.07|16.35|17.24|15.6|0
1638978300000|2021-12-08 15:45:00|17.83|16.14|17.82|16.13|18.03|16.31|17.78|16.09|0
1638978600000|2021-12-08 15:50:00|17.83|16.12|17.94|16.23|17.96|16.25|17.8|16.11|0
1638978900000|2021-12-08 15:55:00|17.93|16.22|18.09|16.37|18.09|16.37|17.9|16.2|0
1638979200000|2021-12-08 16:00:00|18.06|16.34|18.06|16.34|18.14|16.41|18.03|16.31|0
1638979500000|2021-12-08 16:05:00|18.05|16.33|17.95|16.24|18.13|16.4|17.93|16.22|0
1638979800000|2021-12-08 16:10:00|17.97|16.26|17.84|16.14|17.97|16.26|17.81|16.11|0
1638980100000|2021-12-08 16:15:00|17.85|16.15|17.58|15.91|17.93|16.23|17.57|15.89|0
1638980400000|2021-12-08 16:20:00|17.57|15.9|17.54|15.87|17.62|15.95|17.53|15.86|0
1638980700000|2021-12-08 16:25:00|17.53|15.86|17.39|15.74|17.53|15.86|17.39|15.74|0
1638981000000|2021-12-08 16:30:00|17.4|15.75|17.49|15.83|17.56|15.89|17.31|15.67|0
1638981300000|2021-12-08 16:35:00|17.53|15.86|17.51|15.84|17.56|15.89|17.48|15.82|0
1638981600000|2021-12-08 16:40:00|17.5|15.83|17.48|15.81|17.54|15.87|17.41|15.75|0
1638981900000|2021-12-08 16:45:00|17.46|15.8|17.05|15.43|17.48|15.81|17.02|15.4|0
1638982200000|2021-12-08 16:50:00|17.06|15.44|17|15.38|17.09|15.46|16.93|15.32|0
1638982500000|2021-12-08 16:55:00|17.01|15.39|17|15.38|17.06|15.44|16.97|15.36|0
1638982800000|2021-12-08 17:00:00|16.99|15.37|17.02|15.4|17.09|15.46|16.96|15.35|0
1638983100000|2021-12-08 17:05:00|17.04|15.42|17.04|15.42|17.11|15.48|16.98|15.36|0
1638983400000|2021-12-08 17:10:00|17.02|15.4|16.99|15.37|17.04|15.42|16.95|15.34|0
1638983700000|2021-12-08 17:15:00|17|15.38|17.09|15.47|17.1|15.48|16.99|15.38|0
1638984000000|2021-12-08 17:20:00|17.08|15.46|17.11|15.48|17.23|15.59|17.08|15.46|0
1638984300000|2021-12-08 17:25:00|17.12|15.49|17.09|15.46|17.14|15.5|17.08|15.45|0
1638984600000|2021-12-08 17:30:00|17.08|15.45|17.06|15.44|17.12|15.49|17.03|15.41|0
1638984900000|2021-12-08 17:35:00|17.05|15.43|16.98|15.36|17.11|15.48|16.98|15.36|0
1638985200000|2021-12-08 17:40:00|16.99|15.37|16.89|15.28|16.99|15.37|16.88|15.28|0
1638985500000|2021-12-08 17:45:00|16.88|15.27|16.82|15.22|17.22|15.58|16.8|15.2|0
1638985800000|2021-12-08 17:50:00|16.81|15.21|16.77|15.17|16.84|15.23|16.75|15.15|0
1638986100000|2021-12-08 17:55:00|16.78|15.18|16.83|15.23|16.83|15.23|16.75|15.15|0
1638986400000|2021-12-08 18:00:00|16.82|15.21|16.81|15.21|16.87|15.27|16.78|15.19|0
1638986700000|2021-12-08 18:05:00|16.82|15.22|16.8|15.2|16.87|15.26|16.77|15.18|0
1638987000000|2021-12-08 18:10:00|16.79|15.19|16.79|15.19|16.86|15.25|16.76|15.17|0
1638987300000|2021-12-08 18:15:00|16.8|15.2|16.7|15.11|16.8|15.2|16.69|15.1|0
1638987600000|2021-12-08 18:20:00|16.71|15.12|16.75|15.15|16.78|15.18|16.71|15.12|0
1638987900000|2021-12-08 18:25:00|16.74|15.14|16.7|15.11|16.75|15.15|16.7|15.11|0
1638988200000|2021-12-08 18:30:00|16.71|15.12|16.74|15.14|16.78|15.18|16.7|15.11|0
1638988500000|2021-12-08 18:35:00|16.73|15.15|16.68|15.09|16.75|15.15|16.65|15.06|0
1638988800000|2021-12-08 18:40:00|16.69|15.1|16.57|14.99|16.7|15.11|16.56|14.99|0
1638989100000|2021-12-08 18:45:00|16.56|14.98|16.58|15|16.59|15.01|16.53|14.96|0
1638989400000|2021-12-08 18:50:00|16.57|14.99|16.58|15|16.62|15.04|16.55|14.98|0
1638989700000|2021-12-08 18:55:00|16.57|14.99|16.66|15.08|16.69|15.1|16.55|14.97|0
1638990000000|2021-12-08 19:00:00|16.67|15.11|16.6|15.01|16.7|15.11|16.57|14.99|0
1638990300000|2021-12-08 19:05:00|16.59|15.02|16.63|15.05|16.69|15.1|16.58|15|0
1638990600000|2021-12-08 19:10:00|16.64|15.06|16.74|15.15|16.74|15.15|16.63|15.05|0
1638990900000|2021-12-08 19:15:00|16.72|15.14|16.72|15.13|16.82|15.22|16.69|15.1|0
1638991200000|2021-12-08 19:20:00|16.71|15.12|16.64|15.05|16.77|15.17|16.64|15.05|0
1638991500000|2021-12-08 19:25:00|16.65|15.06|16.59|15.01|16.66|15.07|16.58|15|0
1638991800000|2021-12-08 19:30:00|16.58|15|16.6|15.02|16.64|15.06|16.57|14.99|0
1638992100000|2021-12-08 19:35:00|16.61|15.01|16.66|15.07|16.69|15.1|16.58|15|0
1638992400000|2021-12-08 19:40:00|16.65|15.08|16.63|15.05|16.69|15.1|16.61|15.03|0
1638992700000|2021-12-08 19:45:00|16.64|15.06|16.65|15.06|16.66|15.07|16.59|15.01|0
1638993000000|2021-12-08 19:50:00|16.66|15.07|16.59|15.01|16.66|15.07|16.56|14.98|0
1638993300000|2021-12-08 19:55:00|16.58|15|16.48|14.91|16.58|15|16.46|14.89|0
1638993600000|2021-12-08 20:00:00|16.47|14.9|16.5|14.93|16.54|14.97|16.44|14.87|0
1638993900000|2021-12-08 20:05:00|16.51|14.94|16.52|14.95|16.54|14.96|16.46|14.9|0
1638994200000|2021-12-08 20:10:00|16.51|14.93|16.48|14.91|16.51|14.94|16.41|14.84|0
1638994500000|2021-12-08 20:15:00|16.49|14.92|16.49|14.92|16.5|14.93|16.44|14.88|0
1638994800000|2021-12-08 20:20:00|16.48|14.91|16.34|14.78|16.49|14.92|16.34|14.78|0
1638995100000|2021-12-08 20:25:00|16.35|14.79|16.33|14.78|16.38|14.82|16.32|14.76|0
1638995400000|2021-12-08 20:30:00|16.34|14.77|16.33|14.78|16.39|14.83|16.3|14.74|0
1638995700000|2021-12-08 20:35:00|16.34|14.79|16.4|14.84|16.41|14.84|16.31|14.76|0
1638996000000|2021-12-08 20:40:00|16.39|14.83|16.44|14.88|16.45|14.89|16.31|14.76|0
1638996300000|2021-12-08 20:45:00|16.43|14.87|16.36|14.8|16.44|14.88|16.33|14.77|0
1638996600000|2021-12-08 20:50:00|16.35|14.79|16.23|14.68|16.64|15.06|15.93|14.42|0
1638996900000|2021-12-08 20:55:00|16.22|14.67|16.39|14.83|16.39|14.83|16.2|14.66|0
1638997200000|2021-12-08 21:00:00|16.38|14.82|16.38|14.82|16.39|14.83|16.31|14.76|0
1638997500000|2021-12-08 21:05:00|16.39|14.83|16.39|14.83|16.41|14.85|16.31|14.76|0
1638997800000|2021-12-08 21:10:00|16.37|14.81|16.37|14.81|16.4|14.84|16.33|14.77|0
1638998100000|2021-12-08 21:15:00|16.38|14.82|16.37|14.81|16.39|14.83|16.36|14.8|0
1638998400000|2021-12-08 21:20:00|16.36|14.8|16.31|14.76|16.37|14.81|16.31|14.76|0
1638998700000|2021-12-08 21:25:00|16.32|14.77|16.33|14.78|16.33|14.78|16.31|14.76|0
1638999000000|2021-12-08 21:30:00|16.32|14.77|16.35|14.79|16.36|14.8|16.32|14.77|0
1638999300000|2021-12-08 21:35:00|16.34|14.78|16.33|14.77|16.35|14.79|16.32|14.77|0
1638999600000|2021-12-08 21:40:00|16.34|14.78|16.35|14.79|16.35|14.79|16.33|14.77|0
1638999900000|2021-12-08 21:45:00|16.34|14.78|16.32|14.76|16.34|14.78|16.31|14.75|0
1639000200000|2021-12-08 21:50:00|16.31|14.75|16.34|14.79|16.34|14.79|16.3|14.74|0
1639000500000|2021-12-08 21:55:00|16.35|14.8|16.38|14.82|16.42|14.85|16.35|14.8|0
1639000800000|2021-12-08 22:00:00|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1639001100000|2021-12-08 22:05:00|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1639001700000|2021-12-08 22:15:00|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1639002000000|2021-12-08 22:20:00|16.38|14.82|16.38|14.82|16.38|14.82|16.37|14.81|0
1639002300000|2021-12-08 22:25:00|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1639002600000|2021-12-08 22:30:00|16.38|14.82|16.37|14.81|16.38|14.82|16.37|14.81|0
1639002900000|2021-12-08 22:35:00|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1639003200000|2021-12-08 22:40:00|16.39||16.38||16.39||16.38||0
1639003500000|2021-12-08 22:45:00|16.37|14.81|16.36|14.8|16.38|14.82|16.36|14.8|0
1639003800000|2021-12-08 22:50:00|16.35|14.79|16.36|14.8|16.37|14.81|16.35|14.79|0
1639004100000|2021-12-08 22:55:00|16.35|14.79|16.36|14.8|16.37|14.81|16.35|14.79|0
1639004400000|2021-12-08 23:00:00|16.37|14.81|16.39|14.83|16.39|14.83|16.31|14.76|0
1639004700000|2021-12-08 23:05:00|16.38|14.82|16.41|14.85|16.42|14.86|16.38|14.82|0
1639005000000|2021-12-08 23:10:00|16.42|14.86|16.37|14.82|16.42|14.86|16.37|14.82|0
1639005300000|2021-12-08 23:15:00|16.36|14.8|16.33|14.77|16.36|14.8|16.31|14.76|0
1639005600000|2021-12-08 23:20:00|16.32|14.76|16.3|14.75|16.34|14.78|16.28|14.73|0
1639005900000|2021-12-08 23:25:00|16.31|14.76|16.33|14.78|16.36|14.8|16.3|14.74|0
1639006200000|2021-12-08 23:30:00|16.32|14.77|16.34|14.78|16.38|14.82|16.32|14.77|0
1639006500000|2021-12-08 23:35:00|16.33|14.77|16.35|14.79|16.35|14.79|16.31|14.76|0
1639006800000|2021-12-08 23:40:00|16.34|14.78|16.32|14.77|16.35|14.79|16.32|14.77|0
1639007100000|2021-12-08 23:45:00|16.31|14.76|16.36|14.8|16.38|14.82|16.31|14.76|0
1639007400000|2021-12-08 23:50:00|16.41|14.85|16.41|14.84|16.43|14.87|16.4|14.84|0
1639007700000|2021-12-08 23:55:00|16.4|14.85|16.38|14.82|16.44|14.87|16.37|14.81|0
1639008000000|2021-12-09 00:00:00|16.39|14.83|16.34|14.79|16.4|14.84|16.34|14.79|0
1639008300000|2021-12-09 00:05:00|16.35|14.8|16.42|14.86|16.42|14.86|16.34|14.8|0
1639008600000|2021-12-09 00:10:00|16.43|14.87|16.42|14.86|16.44|14.88|16.4|14.84|0
1639008900000|2021-12-09 00:15:00|16.43|14.87|16.47|14.9|16.47|14.9|16.41|14.85|0
1639009200000|2021-12-09 00:20:00|16.46|14.91|16.43|14.86|16.48|14.91|16.42|14.86|0
1639009500000|2021-12-09 00:25:00|16.44|14.87|16.38|14.82|16.44|14.88|16.37|14.81|0
1639009800000|2021-12-09 00:30:00|16.39|14.83|16.4|14.84|16.41|14.85|16.36|14.8|0
1639010100000|2021-12-09 00:35:00|16.41|14.85|16.42|14.85|16.43|14.86|16.38|14.82|0
1639010400000|2021-12-09 00:40:00|16.41|14.86|16.41|14.85|16.42|14.86|16.41|14.84|0
1639010700000|2021-12-09 00:45:00|16.42|14.86|16.43|14.87|16.43|14.87|16.4|14.84|0
1639011000000|2021-12-09 00:50:00|16.42|14.86|16.38|14.82|16.44|14.87|16.38|14.82|0
1639011300000|2021-12-09 00:55:00|16.39|14.83|16.41|14.85|16.42|14.85|16.39|14.83|0
1639011600000|2021-12-09 01:00:00|16.42|14.86|16.38|14.82|16.44|14.87|16.37|14.81|0
1639011900000|2021-12-09 01:05:00|16.39|14.83|16.4|14.84|16.41|14.84|16.34|14.79|0
1639012200000|2021-12-09 01:10:00|16.41|14.83|16.41|14.84|16.41|14.84|16.38|14.82|0
1639012500000|2021-12-09 01:15:00|16.4|14.83|16.39|14.82|16.4|14.84|16.36|14.8|0
1639012800000|2021-12-09 01:20:00|16.38|14.83|16.35|14.79|16.39|14.83|16.34|14.78|0
1639013100000|2021-12-09 01:25:00|16.36|14.8|16.34|14.79|16.36|14.8|16.34|14.78|0
1639013400000|2021-12-09 01:30:00|16.35|14.8|16.36|14.8|16.42|14.86|16.33|14.78|0
1639013700000|2021-12-09 01:35:00|16.37|14.81|16.3|14.74|16.37|14.81|16.27|14.72|0
1639014000000|2021-12-09 01:40:00|16.29|14.75|16.27|14.72|16.3|14.75|16.27|14.72|0
1639014300000|2021-12-09 01:45:00|16.28|14.73|16.28|14.73|16.32|14.77|16.27|14.72|0
1639014600000|2021-12-09 01:50:00|16.27|14.72|16.29|14.74|16.31|14.76|16.26|14.71|0
1639014900000|2021-12-09 01:55:00|16.3|14.75|16.28|14.73|16.3|14.75|16.27|14.72|0
1639015200000|2021-12-09 02:00:00|16.27|14.72|16.25|14.7|16.29|14.74|16.25|14.7|0
1639015500000|2021-12-09 02:05:00|16.24|14.69|16.29|14.74|16.29|14.74|16.24|14.69|0
1639015800000|2021-12-09 02:10:00|16.28|14.73|16.28|14.73|16.31|14.76|16.27|14.72|0
1639016100000|2021-12-09 02:15:00|16.27|14.72|16.26|14.72|16.28|14.73|16.25|14.7|0
1639016400000|2021-12-09 02:20:00|16.27|14.71|16.25|14.71|16.28|14.73|16.25|14.71|0
1639016700000|2021-12-09 02:25:00|16.26|14.72|16.17|14.63|16.27|14.72|16.16|14.62|0
1639017000000|2021-12-09 02:30:00|16.16|14.62|16.19|14.64|16.21|14.66|16.16|14.62|0
1639017300000|2021-12-09 02:35:00|16.2|14.65|16.2|14.66|16.22|14.68|16.18|14.64|0
1639017600000|2021-12-09 02:40:00|16.19|14.65|16.17|14.63|16.19|14.65|16.17|14.63|0
1639017900000|2021-12-09 02:45:00|16.16|14.62|16.1|14.57|16.16|14.62|16.09|14.56|0
1639018200000|2021-12-09 02:50:00|16.11|14.58|16.12|14.58|16.13|14.6|16.1|14.56|0
1639018500000|2021-12-09 02:55:00|16.11|14.59|16.09|14.55|16.11|14.59|16.07|14.54|0
1639018800000|2021-12-09 03:00:00|16.08|14.56|16.09|14.56|16.1|14.56|16.07|14.54|0
1639019100000|2021-12-09 03:05:00|16.08|14.55|16.05|14.52|16.08|14.55|16.04|14.51|0
1639019400000|2021-12-09 03:10:00|16.04|14.51|15.99|14.47|16.06|14.53|15.97|14.45|0
1639019700000|2021-12-09 03:15:00|16|14.48|16.03|14.51|16.04|14.52|15.99|14.47|0
1639020000000|2021-12-09 03:20:00|16.04|14.52|16.07|14.54|16.09|14.56|16.03|14.51|0
1639020300000|2021-12-09 03:25:00|16.08|14.55|16.05|14.52|16.08|14.55|16.04|14.51|0
1639020600000|2021-12-09 03:30:00|16.07|14.54|16.02|14.5|16.07|14.54|16.02|14.5|0
1639020900000|2021-12-09 03:35:00|16.03|14.51|16.1|14.57|16.1|14.57|16.03|14.5|0
1639021200000|2021-12-09 03:40:00|16.11|14.58|16.13|14.59|16.14|14.6|16.11|14.58|0
1639021500000|2021-12-09 03:45:00|16.14|14.6|16.13|14.59|16.14|14.6|16.12|14.58|0
1639021800000|2021-12-09 03:50:00|16.12|14.6|16.15|14.61|16.16|14.62|16.12|14.6|0
1639022100000|2021-12-09 03:55:00|16.14|14.62|16.48|14.91|16.54|14.96|16.14|14.61|0
1639022400000|2021-12-09 04:00:00|16.5|14.93|16.48|14.91|16.63|15.05|16.45|14.88|0
1639022700000|2021-12-09 04:05:00|16.47|14.9|16.39|14.83|16.48|14.91|16.36|14.8|0
1639023000000|2021-12-09 04:10:00|16.4|14.84|16.44|14.87|16.44|14.87|16.38|14.82|0
1639023300000|2021-12-09 04:15:00|16.45|14.88|16.42|14.85|16.46|14.89|16.39|14.83|0
1639023600000|2021-12-09 04:20:00|16.43|14.86|16.42|14.85|16.43|14.86|16.4|14.84|0
1639023900000|2021-12-09 04:25:00|16.43|14.86|16.45|14.89|16.46|14.89|16.41|14.85|0
1639024200000|2021-12-09 04:30:00|16.46|14.9|16.48|14.91|16.48|14.91|16.44|14.88|0
1639024500000|2021-12-09 04:35:00|16.49|14.92|16.44|14.87|16.49|14.92|16.42|14.86|0
1639024800000|2021-12-09 04:40:00|16.45|14.88|16.43|14.86|16.48|14.91|16.43|14.86|0
1639025100000|2021-12-09 04:45:00|16.44|14.87|16.47|14.9|16.47|14.9|16.42|14.86|0
1639025400000|2021-12-09 04:50:00|16.46|14.89|16.45|14.89|16.46|14.9|16.42|14.85|0
1639025700000|2021-12-09 04:55:00|16.46|14.9|16.5|14.93|16.52|14.95|16.45|14.89|0
1639026000000|2021-12-09 05:00:00|16.52|14.95|16.46|14.89|16.52|14.95|16.44|14.88|0
1639026300000|2021-12-09 05:05:00|16.47|14.9|16.49|14.92|16.49|14.92|16.43|14.87|0
1639026600000|2021-12-09 05:10:00|16.48|14.91|16.47|14.9|16.5|14.93|16.46|14.89|0
1639026900000|2021-12-09 05:15:00|16.49|14.92|16.47|14.9|16.49|14.92|16.46|14.89|0
1639027200000|2021-12-09 05:20:00|16.48|14.91|16.45|14.89|16.48|14.91|16.44|14.87|0
1639027500000|2021-12-09 05:25:00|16.44|14.88|16.45|14.89|16.47|14.9|16.43|14.86|0
1639027800000|2021-12-09 05:30:00|16.46|14.88|16.43|14.87|16.46|14.89|16.42|14.86|0
1639028100000|2021-12-09 05:35:00|16.42|14.86|16.42|14.86|16.44|14.88|16.42|14.86|0
1639028400000|2021-12-09 05:40:00|16.38|14.82|16.41|14.85|16.43|14.87|16.37|14.81|0
1639028700000|2021-12-09 05:45:00|16.42|14.86|16.41|14.84|16.44|14.87|16.4|14.84|0
1639029000000|2021-12-09 05:50:00|16.4|14.85|16.45|14.88|16.46|14.89|16.4|14.84|0
1639029300000|2021-12-09 05:55:00|16.46|14.89|16.49|14.92|16.49|14.92|16.44|14.88|0
1639029600000|2021-12-09 06:00:00|16.48|14.91|16.49|14.92|16.5|14.93|16.43|14.87|0
1639029900000|2021-12-09 06:05:00|16.48|14.91|16.45|14.88|16.48|14.91|16.43|14.87|0
1639030200000|2021-12-09 06:10:00|16.44|14.87|16.43|14.87|16.45|14.88|16.4|14.84|0
1639030500000|2021-12-09 06:15:00|16.44|14.86|16.45|14.88|16.46|14.89|16.42|14.86|0
1639030800000|2021-12-09 06:20:00|16.44|14.87|16.41|14.85|16.44|14.87|16.41|14.85|0
1639031100000|2021-12-09 06:25:00|16.42|14.86|16.4|14.84|16.43|14.86|16.39|14.83|0
1639031400000|2021-12-09 06:30:00|16.39|14.83|16.39|14.83|16.4|14.84|16.35|14.79|0
1639031700000|2021-12-09 06:35:00|16.37|14.81|16.35|14.8|16.38|14.82|16.35|14.79|0
1639032000000|2021-12-09 06:40:00|16.36|14.79|16.35|14.79|16.36|14.8|16.35|14.79|0
1639032300000|2021-12-09 06:45:00|16.34|14.76|16.31|14.75|16.34|14.76|16.29|14.74|0
1639032600000|2021-12-09 06:50:00|16.3|14.74|16.33|14.77|16.33|14.77|16.29|14.74|0
1639032900000|2021-12-09 06:55:00|16.32|14.76|16.31|14.76|16.33|14.78|16.31|14.75|0
1639033200000|2021-12-09 07:00:00|16.32|14.77|16.29|14.74|16.36|14.8|16.28|14.73|0
1639033500000|2021-12-09 07:05:00|16.28|14.73|16.32|14.76|16.32|14.77|16.27|14.72|0
1639033800000|2021-12-09 07:10:00|16.31|14.77|16.3|14.75|16.32|14.77|16.28|14.73|0
1639034100000|2021-12-09 07:15:00|16.31|14.76|16.29|14.74|16.33|14.77|16.29|14.74|0
1639034400000|2021-12-09 07:20:00|16.3|14.75|16.2|14.66|16.3|14.75|16.18|14.64|0
1639034700000|2021-12-09 07:25:00|16.19|14.65|16.19|14.65|16.24|14.69|16.19|14.65|0
1639035000000|2021-12-09 07:30:00|16.18|14.64|16.18|14.64|16.2|14.66|16.16|14.62|0
1639035300000|2021-12-09 07:35:00|16.17|14.63|16.16|14.62|16.2|14.66|16.16|14.62|0
1639035600000|2021-12-09 07:40:00|16.15|14.61|16.14|14.61|16.16|14.62|16.12|14.59|0
1639035900000|2021-12-09 07:45:00|16.15|14.62|16.19|14.65|16.21|14.66|16.14|14.62|0
1639036200000|2021-12-09 07:50:00|16.18|14.64|16.22|14.68|16.22|14.68|16.17|14.63|0
1639036500000|2021-12-09 07:55:00|16.21|14.67|16.23|14.68|16.24|14.69|16.2|14.66|0
1639036800000|2021-12-09 08:00:00|16.22|14.67|16.37|14.81|16.37|14.81|16.2|14.66|0
1639037100000|2021-12-09 08:05:00|16.36|14.8|16.52|14.94|16.52|14.95|16.34|14.79|0
1639037400000|2021-12-09 08:10:00|16.53|14.95|16.08|14.54|16.59|15.01|15.91|14.4|0
1639037700000|2021-12-09 08:15:00|16.07|14.52|15.94|14.42|16.07|14.52|15.92|14.4|0
1639038000000|2021-12-09 08:20:00|15.93|14.43|15.93|14.41|15.95|14.43|15.92|14.4|0
1639038300000|2021-12-09 08:25:00|15.92|14.42|15.94|14.42|15.98|14.46|15.91|14.39|0
1639038600000|2021-12-09 08:30:00|15.97|14.45|16.15|14.62|16.16|14.62|15.91|14.4|0
1639038900000|2021-12-09 08:35:00|16.14|14.61|16.19|14.65|16.21|14.67|16.14|14.61|0
1639039200000|2021-12-09 08:40:00|16.2|14.66|16.28|14.73|16.29|14.74|16.2|14.66|0
1639039500000|2021-12-09 08:45:00|16.27|14.72|16.21|14.66|16.3|14.75|16.19|14.65|0
1639039800000|2021-12-09 08:50:00|16.2|14.67|16.26|14.71|16.31|14.75|16.19|14.65|0
1639040100000|2021-12-09 08:55:00|16.25|14.7|16.3|14.74|16.31|14.75|16.24|14.69|0
1639040400000|2021-12-09 09:00:00|16.29|14.73|16.32|14.76|16.34|14.79|16.27|14.72|0
1639040700000|2021-12-09 09:05:00|16.31|14.77|16.37|14.81|16.37|14.81|16.27|14.72|0
1639041000000|2021-12-09 09:10:00|16.36|14.8|16.42|14.86|16.43|14.87|16.36|14.8|0
1639041300000|2021-12-09 09:15:00|16.41|14.85|16.38|14.82|16.42|14.86|16.36|14.8|0
1639041600000|2021-12-09 09:20:00|16.37|14.83|16.3|14.75|16.39|14.83|16.29|14.74|0
1639041900000|2021-12-09 09:25:00|16.31|14.76|16.31|14.75|16.34|14.78|16.3|14.75|0
1639042200000|2021-12-09 09:30:00|16.32|14.76|16.24|14.69|16.32|14.77|16.23|14.69|0
1639042500000|2021-12-09 09:35:00|16.22|14.68|16.27|14.72|16.27|14.72|16.21|14.67|0
1639042800000|2021-12-09 09:40:00|16.28|14.73|16.25|14.71|16.29|14.74|16.25|14.7|0
1639043100000|2021-12-09 09:45:00|16.27|14.72|16.25|14.71|16.28|14.73|16.24|14.7|0
1639043400000|2021-12-09 09:50:00|16.26|14.72|16.27|14.72|16.27|14.72|16.25|14.7|0
1639043700000|2021-12-09 09:55:00|16.26|14.71|16.29|14.74|16.31|14.75|16.26|14.71|0
1639044000000|2021-12-09 10:00:00|16.28|14.73|16.39|14.83|16.4|14.84|16.28|14.73|0
1639044300000|2021-12-09 10:05:00|16.38|14.82|16.46|14.9|16.46|14.9|16.37|14.81|0
1639044600000|2021-12-09 10:10:00|16.45|14.89|16.49|14.92|16.49|14.92|16.41|14.84|0
1639044900000|2021-12-09 10:15:00|16.47|14.9|16.27|14.72|16.47|14.9|16.09|14.56|0
1639045200000|2021-12-09 10:20:00|16.3|14.75|16.48|14.91|16.66|15.07|16.21|14.67|0
1639045500000|2021-12-09 10:25:00|16.49|14.92|16.44|14.87|16.5|14.93|16.41|14.85|0
1639045800000|2021-12-09 10:30:00|16.43|14.88|16.41|14.85|16.44|14.88|16.36|14.8|0
1639046100000|2021-12-09 10:35:00|16.42|14.84|16.36|14.8|16.42|14.84|16.33|14.77|0
1639046400000|2021-12-09 10:40:00|16.34|14.78|16.32|14.77|16.39|14.83|16.32|14.77|0
1639046700000|2021-12-09 10:45:00|16.31|14.76|16.35|14.79|16.36|14.8|16.31|14.76|0
1639047000000|2021-12-09 10:50:00|16.34|14.76|16.31|14.75|16.35|14.78|16.3|14.75|0
1639047300000|2021-12-09 10:55:00|16.32|14.76|16.36|14.8|16.36|14.8|16.3|14.75|0
1639047600000|2021-12-09 11:00:00|16.35|14.79|16.28|14.73|16.36|14.8|16.27|14.72|0
1639047900000|2021-12-09 11:05:00|16.3|14.74|16.35|14.79|16.35|14.79|16.27|14.72|0
1639048200000|2021-12-09 11:10:00|16.34|14.78|16.56|14.98|16.61|15.02|16.32|14.77|0
1639048500000|2021-12-09 11:15:00|16.55|14.97|16.43|14.87|16.58|15|16.43|14.87|0
1639048800000|2021-12-09 11:20:00|16.44|14.85|16.44|14.87|16.45|14.88|16.37|14.82|0
1639049100000|2021-12-09 11:25:00|16.43|14.85|16.37|14.81|16.45|14.88|16.36|14.81|0
1639049400000|2021-12-09 11:30:00|16.36|14.82|16.31|14.75|16.38|14.82|16.28|14.73|0
1639049700000|2021-12-09 11:35:00|16.3|14.76|16.38|14.82|16.41|14.85|16.3|14.75|0
1639050000000|2021-12-09 11:40:00|16.4|14.84|16.41|14.84|16.45|14.89|16.39|14.83|0
1639050300000|2021-12-09 11:45:00|16.4|14.85|16.46|14.89|16.5|14.93|16.4|14.85|0
1639050600000|2021-12-09 11:50:00|16.45|14.9|16.47|14.9|16.54|14.96|16.45|14.89|0
1639050900000|2021-12-09 11:55:00|16.46|14.89|16.38|14.82|16.47|14.9|16.38|14.82|0
1639051200000|2021-12-09 12:00:00|16.4|14.84|16.33|14.77|16.41|14.85|16.32|14.76|0
1639051500000|2021-12-09 12:05:00|16.34|14.78|16.28|14.73|16.34|14.79|16.28|14.73|0
1639051800000|2021-12-09 12:10:00|16.29|14.74|16.28|14.73|16.35|14.79|16.28|14.73|0
1639052100000|2021-12-09 12:15:00|16.27|14.72|16.2|14.66|16.27|14.72|16.18|14.64|0
1639052400000|2021-12-09 12:20:00|16.21|14.65|16.26|14.71|16.27|14.72|16.19|14.65|0
1639052700000|2021-12-09 12:25:00|16.27|14.72|16.29|14.74|16.3|14.75|16.24|14.7|0
1639053000000|2021-12-09 12:30:00|16.28|14.73|16.28|14.73|16.29|14.74|16.24|14.69|0
1639053300000|2021-12-09 12:35:00|16.27|14.72|16.49|14.92|16.52|14.95|16.27|14.72|0
1639053600000|2021-12-09 12:40:00|16.48|14.91|16.51|14.94|17.11|15.48|16.05|14.52|0
1639053900000|2021-12-09 12:45:00|16.52|14.95|16.55|14.98|16.58|15|16.51|14.93|0
1639054200000|2021-12-09 12:50:00|16.56|14.99|14.79|13.39|16.57|14.99|14.78|13.37|0
1639054500000|2021-12-09 12:55:00|14.78|13.38|14.72|13.32|14.78|13.38|14.68|13.28|0
1639054800000|2021-12-09 13:00:00|14.73|13.33|14.76|13.35|14.79|13.38|14.71|13.31|0
1639055100000|2021-12-09 13:05:00|14.75|13.34|14.78|13.37|14.78|13.37|14.75|13.34|0
1639055400000|2021-12-09 13:10:00|14.79|13.38|14.9|13.48|14.91|13.49|14.77|13.37|0
1639055700000|2021-12-09 13:15:00|14.88|13.46|14.82|13.41|14.89|13.47|14.81|13.4|0
1639056000000|2021-12-09 13:20:00|14.84|13.43|14.92|13.5|14.95|13.52|14.84|13.43|0
1639056300000|2021-12-09 13:25:00|14.91|13.49|14.86|13.45|14.95|13.53|14.86|13.44|0
1639056600000|2021-12-09 13:30:00|14.85|13.44|14.96|13.54|15|13.57|14.82|13.41|0
1639056900000|2021-12-09 13:35:00|14.97|13.53|14.88|13.46|14.97|13.53|14.85|13.43|0
1639057200000|2021-12-09 13:40:00|14.87|13.45|14.8|13.39|14.87|13.45|14.79|13.38|0
1639057500000|2021-12-09 13:45:00|14.81|13.4|14.81|13.4|14.81|13.4|14.75|13.35|0
1639057800000|2021-12-09 13:50:00|14.8|13.39|14.82|13.41|14.82|13.41|14.77|13.36|0
1639058100000|2021-12-09 13:55:00|14.83|13.4|14.81|13.4|14.85|13.43|14.79|13.39|0
1639058400000|2021-12-09 14:00:00|14.8|13.39|14.75|13.34|14.8|13.39|14.72|13.32|0
1639058700000|2021-12-09 14:05:00|14.76|13.35|14.72|13.32|14.78|13.38|14.71|13.31|0
1639059000000|2021-12-09 14:10:00|14.71|13.31|14.71|13.31|14.74|13.33|14.69|13.29|0
1639059300000|2021-12-09 14:15:00|14.72|13.32|14.68|13.28|14.72|13.32|14.64|13.24|0
1639059600000|2021-12-09 14:20:00|14.67|13.27|14.74|13.34|14.75|13.35|14.67|13.27|0
1639059900000|2021-12-09 14:25:00|14.73|13.33|14.73|13.33|14.74|13.34|14.7|13.3|0
1639060200000|2021-12-09 14:30:00|14.76|13.36|14.54|13.14|14.79|13.39|14.54|13.14|0
1639060500000|2021-12-09 14:35:00|14.52|13.12|14.33|12.93|14.91|13.49|14.27|12.87|0
1639060800000|2021-12-09 14:40:00|14.34|12.94|14.39|12.99|14.44|13.04|14.3|12.9|0
1639061100000|2021-12-09 14:45:00|14.37|12.97|14.52|13.12|14.53|13.13|14.3|12.9|0
1639061400000|2021-12-09 14:50:00|14.51|13.11|14.48|13.08|14.58|13.18|14.43|13.03|0
1639061700000|2021-12-09 14:55:00|14.49|13.09|14.51|13.11|14.67|13.27|14.48|13.08|0
1639062000000|2021-12-09 15:00:00|14.52|13.12|14.37|12.97|14.59|13.19|14.34|12.94|0
1639062300000|2021-12-09 15:05:00|14.38|12.98|14.48|13.08|14.57|13.17|14.36|12.96|0
1639062600000|2021-12-09 15:10:00|14.49|13.09|14.5|13.1|14.53|13.13|14.42|13.02|0
1639062900000|2021-12-09 15:15:00|14.47|13.07|14.24|12.84|14.51|13.11|14.04|12.64|0
1639063200000|2021-12-09 15:20:00|14.21|12.81|14.43|13.03|14.44|13.04|14.18|12.78|0
1639063500000|2021-12-09 15:25:00|14.44|13.04|14.56|13.16|14.56|13.16|14.36|12.96|0
1639063800000|2021-12-09 15:30:00|14.55|13.15|14.46|13.06|14.67|13.27|14.1|12.7|0
1639064100000|2021-12-09 15:35:00|14.44|13.04|14.48|13.08|14.58|13.18|14.41|13.01|0
1639064400000|2021-12-09 15:40:00|14.5|13.1|14.34|12.94|14.55|13.15|14.32|12.92|0
1639064700000|2021-12-09 15:45:00|14.33|12.93|14.22|12.82|14.34|12.94|14.21|12.81|0
1639065000000|2021-12-09 15:50:00|14.23|12.83|14.22|12.82|14.32|12.92|14.21|12.81|0
1639065300000|2021-12-09 15:55:00|14.23|12.83|14.2|12.8|14.25|12.85|14.17|12.77|0
1639065600000|2021-12-09 16:00:00|14.19|12.79|14.32|12.92|14.32|12.92|14.17|12.77|0
1639065900000|2021-12-09 16:05:00|14.31|12.91|14.2|12.8|14.31|12.91|14.19|12.79|0
1639066200000|2021-12-09 16:10:00|14.21|12.81|14.29|12.89|14.31|12.91|14.17|12.77|0
1639066500000|2021-12-09 16:15:00|14.28|12.88|14.28|12.88|14.4|13|14.27|12.87|0
1639066800000|2021-12-09 16:20:00|14.29|12.89|14.12|12.72|14.34|12.94|14.12|12.72|0
1639067100000|2021-12-09 16:25:00|14.11|12.71|14.48|13.08|14.48|13.08|14.05|12.65|0
1639067400000|2021-12-09 16:30:00|14.3|12.9|14.32|12.92|14.33|12.93|14.23|12.83|0
1639067700000|2021-12-09 16:35:00|14.3|12.9|14.35|12.95|14.39|12.99|14.3|12.9|0
1639068000000|2021-12-09 16:40:00|14.36|12.96|14.39|12.99|14.41|13.01|14.33|12.93|0
1639068300000|2021-12-09 16:45:00|14.4|13|14.52|13.12|14.53|13.13|14.4|13|0
1639068600000|2021-12-09 16:50:00|14.53|13.13|14.48|13.08|14.53|13.13|14.43|13.03|0
1639068900000|2021-12-09 16:55:00|14.47|13.07|14.51|13.11|14.57|13.17|14.43|13.03|0
1639069200000|2021-12-09 17:00:00|14.52|13.12|14.57|13.17|14.58|13.18|14.43|13.03|0
1639069500000|2021-12-09 17:05:00|14.56|13.16|15.11|13.67|15.19|13.74|14.51|13.11|0
1639069800000|2021-12-09 17:10:00|15.12|13.68|15.06|13.62|15.15|13.71|15.04|13.61|0
1639070100000|2021-12-09 17:15:00|15.05|13.63|15.12|13.68|15.12|13.68|15.02|13.59|0
1639070400000|2021-12-09 17:20:00|15.13|13.69|14.98|13.55|15.13|13.69|14.98|13.55|0
1639070700000|2021-12-09 17:25:00|14.99|13.56|15.07|13.63|15.07|13.63|14.99|13.56|0
1639071000000|2021-12-09 17:30:00|15.06|13.62|15.04|13.61|15.09|13.66|15.01|13.58|0
1639071300000|2021-12-09 17:35:00|15.03|13.6|14.89|13.48|15.03|13.6|14.89|13.47|0
1639071600000|2021-12-09 17:40:00|14.9|13.49|14.89|13.48|14.95|13.52|14.86|13.44|0
1639071900000|2021-12-09 17:45:00|14.88|13.47|14.81|13.4|14.91|13.49|14.8|13.39|0
1639072200000|2021-12-09 17:50:00|14.82|13.41|14.41|13.01|14.83|13.42|14.4|13|0
1639072500000|2021-12-09 17:55:00|14.4|13|14.4|13|14.49|13.09|14.38|12.98|0
1639072800000|2021-12-09 18:00:00|14.41|13.01|14.48|13.08|14.53|13.13|14.41|13.01|0
1639073100000|2021-12-09 18:05:00|14.45|13.05|14.48|13.08|14.49|13.09|14.4|13|0
1639073400000|2021-12-09 18:10:00|14.49|13.09|14.48|13.08|14.52|13.12|14.44|13.04|0
1639073700000|2021-12-09 18:15:00|14.47|13.07|14.43|13.03|14.47|13.07|14.4|13|0
1639074000000|2021-12-09 18:20:00|14.44|13.04|14.52|13.12|14.53|13.13|14.43|13.03|0
1639074300000|2021-12-09 18:25:00|14.51|13.11|14.53|13.13|14.55|13.15|14.49|13.09|0
1639074600000|2021-12-09 18:30:00|14.54|13.14|14.44|13.04|14.54|13.14|14.43|13.03|0
1639074900000|2021-12-09 18:35:00|14.46|13.06|14.37|12.97|14.47|13.07|14.33|12.93|0
1639075200000|2021-12-09 18:40:00|14.39|12.99|14.56|13.16|14.56|13.16|14.38|12.98|0
1639075500000|2021-12-09 18:45:00|14.57|13.17|14.84|13.43|14.86|13.45|14.5|13.1|0
1639075800000|2021-12-09 18:50:00|14.85|13.44|14.82|13.4|14.91|13.49|14.8|13.39|0
1639076100000|2021-12-09 18:55:00|14.81|13.39|14.73|13.32|14.81|13.39|14.65|13.25|0
1639076400000|2021-12-09 19:00:00|14.72|13.31|14.73|13.33|14.76|13.36|14.67|13.27|0
1639076700000|2021-12-09 19:05:00|14.74|13.32|14.74|13.34|14.77|13.36|14.67|13.27|0
1639077000000|2021-12-09 19:10:00|14.73|13.33|14.8|13.39|14.85|13.44|14.7|13.3|0
1639077300000|2021-12-09 19:15:00|14.78|13.38|14.76|13.35|14.85|13.43|14.73|13.33|0
1639077600000|2021-12-09 19:20:00|14.75|13.33|14.65|13.25|14.76|13.36|14.63|13.23|0
1639077900000|2021-12-09 19:25:00|14.64|13.24|14.83|13.42|14.86|13.44|14.64|13.24|0
1639078200000|2021-12-09 19:30:00|14.84|13.43|14.82|13.41|14.89|13.48|14.79|13.38|0
1639078500000|2021-12-09 19:35:00|14.85|13.43|14.87|13.45|14.91|13.49|14.82|13.41|0
1639078800000|2021-12-09 19:40:00|14.86|13.46|15.31|13.85|15.38|13.91|14.85|13.43|0
1639079100000|2021-12-09 19:45:00|15.32|13.86|15.33|13.87|15.38|13.91|15.29|13.83|0
1639079400000|2021-12-09 19:50:00|15.34|13.88|15.44|13.97|15.46|13.99|15.31|13.85|0
1639079700000|2021-12-09 19:55:00|15.43|13.96|15.5|14.02|15.6|14.11|15.02|13.59|0
1639080000000|2021-12-09 20:00:00|15.51|14.03|15.26|13.8|15.54|14.06|15.01|13.58|0
1639080300000|2021-12-09 20:05:00|15.9|14.38|16.12|14.59|16.12|14.59|15.89|14.38|0
1639080600000|2021-12-09 20:10:00|16.13|14.58|16.37|14.81|16.45|14.89|16.05|14.53|0
1639080900000|2021-12-09 20:15:00|16.38|14.82|16.38|14.82|16.45|14.89|16.29|14.74|0
1639081200000|2021-12-09 20:20:00|16.37|14.81|16.54|14.96|16.54|14.96|16.34|14.78|0
1639081500000|2021-12-09 20:25:00|16.53|14.95|16.38|14.82|16.58|15|16.3|14.75|0
1639081800000|2021-12-09 20:30:00|16.39|14.83|16.32|14.76|16.41|14.85|16.22|14.68|0
1639082100000|2021-12-09 20:35:00|16.31|14.77|16.28|14.73|16.4|14.84|16.21|14.67|0
1639082400000|2021-12-09 20:40:00|16.29|14.74|16.19|14.65|16.34|14.79|16.11|14.57|0
1639082700000|2021-12-09 20:45:00|16.18|14.64|15.76|14.26|16.25|14.7|15.67|14.18|0
1639083000000|2021-12-09 20:50:00|15.83|14.33|15.93|14.41|15.95|14.43|15.72|14.23|0
1639083300000|2021-12-09 20:55:00|15.91|14.39|16.16|14.62|16.22|14.67|15.9|14.38|0
1639083600000|2021-12-09 21:00:00|16.17|14.63|16.31|14.75|16.41|14.84|15.78|14.28|0
1639083900000|2021-12-09 21:05:00|16.3|14.74|16.41|14.85|16.42|14.86|16.27|14.72|0
1639084200000|2021-12-09 21:10:00|16.4|14.84|16.32|14.77|16.4|14.84|16.31|14.76|0
1639084500000|2021-12-09 21:15:00|16.33|14.78|16.34|14.78|16.35|14.79|16.31|14.76|0
1639084800000|2021-12-09 21:20:00|16.33|14.77|16.3|14.75|16.34|14.77|16.3|14.75|0
1639085100000|2021-12-09 21:25:00|16.31|14.76|16.18|14.63|16.31|14.76|16.17|14.63|0
1639085400000|2021-12-09 21:30:00|16.19|14.65|16.22|14.68|16.23|14.69|16.17|14.63|0
1639085700000|2021-12-09 21:35:00|16.24|14.69|16.22|14.68|16.24|14.69|16.21|14.67|0
1639086000000|2021-12-09 21:40:00|16.2|14.66|16.24|14.69|16.24|14.69|16.19|14.65|0
1639086300000|2021-12-09 21:45:00|16.23|14.68|16.16|14.62|16.25|14.7|16.16|14.62|0
1639086600000|2021-12-09 21:50:00|16.17|14.63|16.17|14.63|16.19|14.65|16.16|14.62|0
1639086900000|2021-12-09 21:55:00|16.16|14.62|16.17|14.63|16.18|14.64|16.15|14.61|0
1639087200000|2021-12-09 22:00:00|16.16|14.62|16.17|14.63|16.17|14.63|16.15|14.62|0
1639087500000|2021-12-09 22:05:00|16.16|14.62|16.17|14.63|16.17|14.63|16.16|14.62|0
1639087800000|2021-12-09 22:10:00|16.16|14.62|16.13|14.59|16.16|14.62|16.11|14.58|0
1639088100000|2021-12-09 22:15:00|16.12|14.6|16.13|14.59|16.13|14.6|16.12|14.59|0
1639088400000|2021-12-09 22:20:00|16.12|14.58|16.12|14.58|16.13|14.59|16.1|14.57|0
1639088700000|2021-12-09 22:25:00||14.59||14.58||14.59||14.58|0
1639089000000|2021-12-09 22:30:00|16.11||16.11||16.12||16.11||0
1639089300000|2021-12-09 22:35:00|16.1|14.57|16.11|14.57|16.11|14.58|16.1|14.57|0
1639089600000|2021-12-09 22:40:00|16.1|14.58|16.08|14.55|16.11|14.58|16.08|14.55|0
1639089900000|2021-12-09 22:45:00|16.09|14.54|16.09|14.55|16.09|14.56|16.08|14.54|0
1639090200000|2021-12-09 22:50:00|16.1|14.56|16.1|14.57|16.11|14.57|16.09|14.56|0
1639090500000|2021-12-09 22:55:00|16.11||16.1||16.11||16.1||0
1639090800000|2021-12-09 23:00:00|16.12|14.58|16.01|14.48|16.14|14.6|16.01|14.48|0
1639091100000|2021-12-09 23:05:00|16|14.49|15.96|14.44|16.02|14.49|15.96|14.44|0
1639091400000|2021-12-09 23:10:00|15.97|14.45|15.97|14.45|15.99|14.46|15.96|14.44|0
1639091700000|2021-12-09 23:15:00|15.94|14.42|15.98|14.46|15.98|14.46|15.93|14.41|0
1639092000000|2021-12-09 23:20:00|15.99|14.47|16|14.48|16.01|14.49|15.96|14.44|0
1639092300000|2021-12-09 23:25:00|15.99|14.47|15.99|14.47|16.02|14.5|15.98|14.46|0
1639092600000|2021-12-09 23:30:00|15.98|14.46|15.91|14.39|15.98|14.46|15.9|14.38|0
1639092900000|2021-12-09 23:35:00|15.9|14.4|15.89|14.38|15.91|14.4|15.88|14.37|0
1639093200000|2021-12-09 23:40:00|15.9|14.39|15.9|14.39|15.91|14.39|15.88|14.37|0
1639093500000|2021-12-09 23:45:00|15.91|14.4|15.95|14.43|15.95|14.43|15.9|14.39|0
1639093800000|2021-12-09 23:50:00|15.96|14.44|15.95|14.44|15.96|14.44|15.92|14.4|0
1639094100000|2021-12-09 23:55:00|15.94|14.43|15.98|14.46|15.98|14.46|15.92|14.41|0
1639094400000|2021-12-10 00:00:00|15.96|14.44|16.04|14.51|16.06|14.53|15.93|14.41|0
1639094700000|2021-12-10 00:05:00|16.03|14.5|16.06|14.53|16.09|14.56|16|14.47|0
1639095000000|2021-12-10 00:10:00|16.05|14.52|15.9|14.39|16.05|14.52|15.9|14.39|0
1639095300000|2021-12-10 00:15:00|15.92|14.4|15.98|14.46|15.99|14.47|15.89|14.38|0
1639095600000|2021-12-10 00:20:00|15.99|14.47|15.95|14.43|16.01|14.49|15.95|14.43|0
1639095900000|2021-12-10 00:25:00|15.96|14.44|16.01|14.49|16.02|14.49|15.95|14.43|0
1639096200000|2021-12-10 00:30:00|16.03|14.5|16.05|14.52|16.07|14.54|16.01|14.48|0
1639096500000|2021-12-10 00:35:00|16.04|14.51|16.04|14.52|16.04|14.52|16.02|14.49|0
1639096800000|2021-12-10 00:40:00|16.03|14.51|16.04|14.52|16.07|14.54|15.99|14.47|0
1639097100000|2021-12-10 00:45:00|16.03|14.51|16.06|14.53|16.09|14.56|16.01|14.49|0
1639097400000|2021-12-10 00:50:00|16.07|14.54|16.09|14.56|16.09|14.56|16.05|14.52|0
1639097700000|2021-12-10 00:55:00|16.08|14.55|16.11|14.57|16.14|14.61|16.08|14.55|0
1639098000000|2021-12-10 01:00:00|16.09|14.55|16.2|14.66|16.22|14.67|16.07|14.54|0
1639098300000|2021-12-10 01:05:00|16.21|14.67|16.18|14.64|16.22|14.67|16.15|14.61|0
1639098600000|2021-12-10 01:10:00|16.17|14.63|16.2|14.65|16.21|14.66|16.11|14.58|0
1639098900000|2021-12-10 01:15:00|16.19|14.66|16.24|14.69|16.26|14.71|16.18|14.64|0
1639099200000|2021-12-10 01:20:00|16.23|14.68|16.15|14.61|16.24|14.68|16.15|14.61|0
1639099500000|2021-12-10 01:25:00|16.16|14.62|16.07|14.54|16.18|14.64|16.07|14.54|0
1639099800000|2021-12-10 01:30:00|16.06|14.53|15.97|14.45|16.08|14.55|15.97|14.45|0
1639100100000|2021-12-10 01:35:00|15.96|14.44|16.06|14.53|16.06|14.53|15.95|14.43|0
1639100400000|2021-12-10 01:40:00|16.07|14.54|15.95|14.43|16.07|14.54|15.95|14.43|0
1639100700000|2021-12-10 01:45:00|15.96|14.44|15.91|14.4|15.97|14.45|15.91|14.4|0
1639101000000|2021-12-10 01:50:00|15.92|14.41|15.95|14.43|15.95|14.43|15.9|14.39|0
1639101300000|2021-12-10 01:55:00|15.93|14.41|15.95|14.43|15.97|14.45|15.92|14.4|0
1639101600000|2021-12-10 02:00:00|15.96|14.44|15.91|14.39|15.96|14.44|15.9|14.38|0
1639101900000|2021-12-10 02:05:00|15.94|14.42|15.93|14.41|15.94|14.42|15.9|14.38|0
1639102200000|2021-12-10 02:10:00|15.94|14.42|15.9|14.38|15.94|14.43|15.9|14.38|0
1639102500000|2021-12-10 02:15:00|15.91|14.39|15.91|14.4|15.91|14.4|15.89|14.37|0
1639102800000|2021-12-10 02:20:00|15.92|14.41|15.92|14.4|15.93|14.41|15.9|14.39|0
1639103100000|2021-12-10 02:25:00|15.91|14.39|15.92|14.4|15.92|14.4|15.9|14.39|0
1639103400000|2021-12-10 02:30:00|15.91|14.39|15.9|14.39|15.93|14.41|15.9|14.39|0
1639103700000|2021-12-10 02:35:00|15.91|14.4|15.95|14.43|15.96|14.44|15.9|14.39|0
1639104000000|2021-12-10 02:40:00|15.96|14.44|15.96|14.44|15.97|14.45|15.95|14.43|0
1639104300000|2021-12-10 02:45:00|15.95|14.43|15.94|14.42|15.97|14.45|15.94|14.42|0
1639104600000|2021-12-10 02:50:00|15.93|14.41|15.9|14.39|15.93|14.41|15.89|14.38|0
1639104900000|2021-12-10 02:55:00|15.91|14.4|15.89|14.38|15.92|14.4|15.89|14.38|0
1639105200000|2021-12-10 03:00:00|15.88|14.37|15.86|14.35|15.9|14.39|15.83|14.32|0
1639105500000|2021-12-10 03:05:00|15.87|14.36|15.84|14.33|15.87|14.36|15.83|14.33|0
1639105800000|2021-12-10 03:10:00|15.85|14.34|15.85|14.34|15.86|14.35|15.84|14.33|0
1639106100000|2021-12-10 03:15:00|15.86|14.35|15.85|14.34|15.87|14.36|15.84|14.33|0
1639106400000|2021-12-10 03:20:00|15.84|14.33|15.85|14.34|15.86|14.35|15.84|14.33|0
1639106700000|2021-12-10 03:25:00|15.86|14.35|15.83|14.32|15.86|14.35|15.83|14.32|0
1639107000000|2021-12-10 03:30:00|15.84|14.33|15.84|14.33|15.85|14.34|15.82|14.31|0
1639107300000|2021-12-10 03:35:00|15.85|14.34|15.89|14.38|15.89|14.38|15.84|14.33|0
1639107600000|2021-12-10 03:40:00|15.9|14.39|15.9|14.38|15.93|14.41|15.89|14.38|0
1639107900000|2021-12-10 03:45:00|15.91|14.39|15.93|14.42|15.93|14.42|15.89|14.38|0
1639108200000|2021-12-10 03:50:00|15.94|14.41|15.91|14.4|15.94|14.41|15.91|14.39|0
1639108500000|2021-12-10 03:55:00|15.92|14.41|15.92|14.41|15.92|14.41|15.9|14.39|0
1639108800000|2021-12-10 04:00:00|15.91|14.4|15.92|14.4|15.95|14.43|15.88|14.37|0
1639109100000|2021-12-10 04:05:00|15.91|14.41|15.92|14.4|15.93|14.41|15.91|14.39|0
1639109400000|2021-12-10 04:10:00|15.91|14.39|15.93|14.41|15.95|14.43|15.91|14.39|0
1639109700000|2021-12-10 04:15:00|15.94|14.42|15.93|14.42|15.95|14.43|15.93|14.41|0
1639110000000|2021-12-10 04:20:00|15.92|14.41|15.91|14.39|15.93|14.42|15.91|14.39|0
1639110300000|2021-12-10 04:25:00|15.9|14.38|15.87|14.36|15.9|14.39|15.87|14.36|0
1639110600000|2021-12-10 04:30:00|15.88|14.38|15.9|14.39|15.91|14.4|15.87|14.37|0
1639110900000|2021-12-10 04:35:00|15.89|14.38|15.95|14.43|15.95|14.43|15.88|14.37|0
1639111200000|2021-12-10 04:40:00|15.96|14.44|15.95|14.43|15.96|14.44|15.93|14.41|0
1639111500000|2021-12-10 04:45:00|15.94|14.42|15.92|14.4|15.94|14.42|15.92|14.4|0
1639111800000|2021-12-10 04:50:00|15.91|14.41|15.99|14.47|15.99|14.47|15.91|14.41|0
1639112100000|2021-12-10 04:55:00|15.98|14.46|16.02|14.49|16.02|14.49|15.98|14.46|0
1639112400000|2021-12-10 05:00:00|16.01|14.48|15.97|14.45|16.02|14.49|15.97|14.45|0
1639112700000|2021-12-10 05:05:00|15.98|14.46|16.04|14.51|16.04|14.51|15.97|14.45|0
1639113000000|2021-12-10 05:10:00|16.03|14.5|15.83|14.32|16.04|14.51|15.81|14.31|0
1639113300000|2021-12-10 05:15:00|15.84|14.33|15.82|14.31|15.85|14.34|15.82|14.31|0
1639113600000|2021-12-10 05:20:00|15.81|14.32|15.85|14.34|15.86|14.35|15.81|14.31|0
1639113900000|2021-12-10 05:25:00|15.84|14.33|15.84|14.33|15.85|14.34|15.83|14.32|0
1639114200000|2021-12-10 05:30:00|15.85|14.34|15.86|14.35|15.87|14.36|15.84|14.33|0
1639114500000|2021-12-10 05:35:00|15.87|14.36|15.86|14.35|15.88|14.37|15.85|14.34|0
1639114800000|2021-12-10 05:40:00|15.88|14.37|15.96|14.44|15.96|14.44|15.88|14.37|0
1639115100000|2021-12-10 05:45:00|15.95|14.43|15.93|14.42|15.96|14.44|15.92|14.41|0
1639115400000|2021-12-10 05:50:00|15.94|14.41|15.95|14.43|15.95|14.43|15.92|14.41|0
1639115700000|2021-12-10 05:55:00|15.94|14.42|15.91|14.4|15.95|14.43|15.91|14.4|0
1639116000000|2021-12-10 06:00:00|15.92|14.41|15.86|14.35|15.93|14.41|15.86|14.35|0
1639116300000|2021-12-10 06:05:00|15.87|14.36|15.81|14.3|15.87|14.36|15.81|14.3|0
1639116600000|2021-12-10 06:10:00|15.82|14.31|15.81|14.3|15.82|14.32|15.8|14.3|0
1639116900000|2021-12-10 06:15:00|15.8|14.29|15.79|14.28|15.8|14.29|15.78|14.27|0
1639117200000|2021-12-10 06:20:00|15.78|14.27|15.77|14.27|15.79|14.29|15.77|14.27|0
1639117500000|2021-12-10 06:25:00|15.78|14.28|15.81|14.3|15.81|14.31|15.78|14.28|0
1639117800000|2021-12-10 06:30:00|15.8|14.29|15.81|14.3|15.81|14.3|15.8|14.29|0
1639118100000|2021-12-10 06:35:00|15.8|14.31|15.81|14.3|15.81|14.31|15.79|14.29|0
1639118400000|2021-12-10 06:40:00|15.82|14.31|15.82|14.31|15.82|14.32|15.82|14.31|0
1639118700000|2021-12-10 06:45:00|15.81|14.3|15.82|14.32|15.82|14.32|15.81|14.3|0
1639119000000|2021-12-10 06:50:00|15.81|14.31|15.79|14.29|15.82|14.32|15.78|14.27|0
1639119300000|2021-12-10 06:55:00|15.78|14.28|15.73|14.23|15.79|14.29|15.73|14.23|0
1639119600000|2021-12-10 07:00:00|15.72|14.24|15.73|14.23|15.75|14.25|15.68|14.19|0
1639119900000|2021-12-10 07:05:00|15.74|14.24|15.75|14.25|15.76|14.26|15.73|14.24|0
1639120200000|2021-12-10 07:10:00|15.76|14.26|15.77|14.27|15.78|14.28|15.75|14.25|0
1639120500000|2021-12-10 07:15:00|15.78|14.28|15.76|14.26|15.81|14.3|15.75|14.25|0
1639120800000|2021-12-10 07:20:00|15.75|14.25|15.69|14.19|15.77|14.27|15.67|14.18|0
1639121100000|2021-12-10 07:25:00|15.68|14.18|15.7|14.2|15.7|14.21|15.66|14.17|0
1639121400000|2021-12-10 07:30:00|15.69|14.21|15.7|14.2|15.71|14.21|15.68|14.19|0
1639121700000|2021-12-10 07:35:00|15.71|14.21|15.72|14.22|15.72|14.22|15.69|14.19|0
1639122000000|2021-12-10 07:40:00|15.73|14.23|15.73|14.23|15.73|14.24|15.71|14.22|0
1639122300000|2021-12-10 07:45:00|15.72|14.22|15.66|14.17|15.73|14.23|15.66|14.17|0
1639122600000|2021-12-10 07:50:00|15.67|14.16|15.68|14.19|15.68|14.19|15.65|14.16|0
1639122900000|2021-12-10 07:55:00|15.67|14.18|15.67|14.18|15.69|14.2|15.65|14.16|0
1639123200000|2021-12-10 08:00:00|15.65|14.16|15.6|14.11|15.7|14.21|15.58|14.1|0
1639123500000|2021-12-10 08:05:00|15.59|14.1|15.55|14.07|15.59|14.1|15.52|14.05|0
1639123800000|2021-12-10 08:10:00|15.54|14.06|15.62|14.13|15.64|14.15|15.53|14.05|0
1639124100000|2021-12-10 08:15:00|15.61|14.12|15.58|14.1|15.66|14.17|15.58|14.1|0
1639124400000|2021-12-10 08:20:00|15.57|14.08|15.63|14.14|15.64|14.15|15.56|14.07|0
1639124700000|2021-12-10 08:25:00|15.62|14.13|15.55|14.07|15.62|14.13|15.53|14.05|0
1639125000000|2021-12-10 08:30:00|15.56|14.08|15.47|14|15.58|14.09|15.47|13.99|0
1639125300000|2021-12-10 08:35:00|15.48|14.01|15.51|14.04|15.53|14.05|15.47|14|0
1639125600000|2021-12-10 08:40:00|15.52|14.05|15.49|14.01|15.55|14.07|15.49|14.01|0
1639125900000|2021-12-10 08:45:00|15.5|14.02|15.48|14.01|15.52|14.04|15.48|14|0
1639126200000|2021-12-10 08:50:00|15.49|14|15.36|13.9|15.49|14.02|15.36|13.9|0
1639126500000|2021-12-10 08:55:00|15.35|13.89|15.36|13.9|15.38|13.92|15.35|13.89|0
1639126800000|2021-12-10 09:00:00|15.35|13.89|15.47|14|15.47|14|15.35|13.89|0
1639127100000|2021-12-10 09:05:00|15.46|13.99|15.5|14.02|15.51|14.03|15.11|13.67|0
1639127400000|2021-12-10 09:10:00|15.49|14.01|15.49|14.02|15.51|14.03|15.47|14|0
1639127700000|2021-12-10 09:15:00|15.5|14.01|15.45|13.98|15.5|14.03|15.43|13.96|0
1639128000000|2021-12-10 09:20:00|15.46|13.99|15.42|13.96|15.47|13.99|15.4|13.93|0
1639128300000|2021-12-10 09:25:00|15.43|13.97|15.47|14|15.48|14.01|15.42|13.97|0
1639128600000|2021-12-10 09:30:00|15.48|14.01|15.44|13.97|15.48|14.01|15.44|13.97|0
1639128900000|2021-12-10 09:35:00|15.45|13.98|15.39|13.92|15.45|13.98|15.36|13.9|0
1639129200000|2021-12-10 09:40:00|15.38|13.91|15.4|13.94|15.42|13.95|15.37|13.91|0
1639129500000|2021-12-10 09:45:00|15.39|13.93|15.39|13.92|15.4|13.94|15.38|13.91|0
1639129800000|2021-12-10 09:50:00|15.38|13.91|15.38|13.92|15.4|13.94|15.34|13.88|0
1639130100000|2021-12-10 09:55:00|15.37|13.91|15.34|13.88|15.4|13.93|15.34|13.88|0
1639130400000|2021-12-10 10:00:00|15.33|13.87|15.37|13.91|15.37|13.91|15.33|13.87|0
1639130700000|2021-12-10 10:05:00|15.39|13.9|15.35|13.89|15.39|13.92|15.35|13.89|0
1639131000000|2021-12-10 10:10:00|15.36|13.9|15.41|13.95|15.42|13.95|15.34|13.88|0
1639131300000|2021-12-10 10:15:00|15.39|13.94|15.4|13.94|15.4|13.94|15.38|13.91|0
1639131600000|2021-12-10 10:20:00|15.39|13.93|15.38|13.92|15.4|13.94|15.35|13.89|0
1639131900000|2021-12-10 10:25:00|15.39|13.91|15.37|13.9|15.39|13.93|15.37|13.9|0
1639132200000|2021-12-10 10:30:00|15.36|13.91|15.33|13.87|15.38|13.92|15.33|13.87|0
1639132500000|2021-12-10 10:35:00|15.32|13.86|15.59|14.1|15.78|14.28|15.32|13.86|0
1639132800000|2021-12-10 10:40:00|15.6|14.12|15.4|13.93|15.62|14.13|15.38|13.91|0
1639133100000|2021-12-10 10:45:00|15.41|13.94|15.38|13.91|15.42|13.95|15.37|13.91|0
1639133400000|2021-12-10 10:50:00|15.4|13.93|15.39|13.92|15.44|13.97|15.39|13.92|0
1639133700000|2021-12-10 10:55:00|15.4|13.93|15.38|13.91|15.42|13.95|15.37|13.9|0
1639134000000|2021-12-10 11:00:00|15.37|13.92|15.33|13.87|15.38|13.92|15.33|13.87|0
1639134300000|2021-12-10 11:05:00|15.34|13.88|15.25|13.8|15.34|13.88|15.25|13.79|0
1639134600000|2021-12-10 11:10:00|15.26|13.79|15.25|13.8|15.27|13.82|15.25|13.79|0
1639134900000|2021-12-10 11:15:00|15.26|13.81|15.26|13.81|15.28|13.82|15.23|13.78|0
1639135200000|2021-12-10 11:20:00|15.25|13.8|15.23|13.78|15.25|13.8|15.22|13.77|0
1639135500000|2021-12-10 11:25:00|15.22|13.77|15.18|13.73|15.22|13.77|15.17|13.72|0
1639135800000|2021-12-10 11:30:00|15.19|13.74|15.22|13.77|15.24|13.79|15.18|13.73|0
1639136100000|2021-12-10 11:35:00|15.21|13.76|15.17|13.73|15.21|13.76|15.17|13.72|0
1639136400000|2021-12-10 11:40:00|15.18|13.74|15.13|13.69|15.18|13.74|15.1|13.66|0
1639136700000|2021-12-10 11:45:00|15.12|13.68|15.09|13.65|15.15|13.71|15.09|13.65|0
1639137000000|2021-12-10 11:50:00|15.1|13.66|14.88|13.46|15.11|13.67|14.87|13.46|0
1639137300000|2021-12-10 11:55:00|14.89|13.48|14.94|13.52|14.94|13.52|14.87|13.45|0
1639137600000|2021-12-10 12:00:00|14.95|13.53|14.98|13.56|14.99|13.57|14.92|13.5|0
1639137900000|2021-12-10 12:05:00|14.99|13.57|15.04|13.6|15.04|13.6|14.98|13.56|0
1639138200000|2021-12-10 12:10:00|15.03|13.59|15.08|13.64|15.09|13.65|15.02|13.59|0
1639138500000|2021-12-10 12:15:00|15.07|13.63|15.08|13.64|15.11|13.68|15.06|13.63|0
1639138800000|2021-12-10 12:20:00|15.09|13.65|15.01|13.58|15.09|13.65|15.01|13.58|0
1639139100000|2021-12-10 12:25:00|15.02|13.59|15|13.58|15.05|13.62|15|13.57|0
1639139400000|2021-12-10 12:30:00|14.99|13.57|15.07|13.63|15.07|13.63|14.99|13.57|0
1639139700000|2021-12-10 12:35:00|15.06|13.64|15.05|13.62|15.08|13.65|15.05|13.61|0
1639140000000|2021-12-10 12:40:00|15.06|13.63|15.09|13.65|15.09|13.65|15.05|13.62|0
1639140300000|2021-12-10 12:45:00|15.1|13.66|15.11|13.68|15.15|13.7|15.1|13.66|0
1639140600000|2021-12-10 12:50:00|15.12|13.67|15.1|13.66|15.12|13.68|15.1|13.66|0
1639140900000|2021-12-10 12:55:00|15.11|13.67|15.1|13.66|15.12|13.68|15.09|13.66|0
1639141200000|2021-12-10 13:00:00|15.11|13.67|15.12|13.68|15.15|13.7|15.09|13.66|0
1639141500000|2021-12-10 13:05:00|15.11|13.67|15.13|13.69|15.15|13.7|15.11|13.67|0
1639141800000|2021-12-10 13:10:00|15.12|13.68|15.13|13.68|15.16|13.72|15.12|13.68|0
1639142100000|2021-12-10 13:15:00|15.12|13.67|14.94|13.51|15.12|13.68|14.93|13.51|0
1639142400000|2021-12-10 13:20:00|14.93|13.52|15.06|13.63|15.08|13.64|14.93|13.52|0
1639142700000|2021-12-10 13:25:00|15.05|13.62|15.05|13.62|15.07|13.63|15.01|13.58|0
1639143000000|2021-12-10 13:30:00|15.06|13.63|14|12.6|15.08|13.64|13.91|12.51|0
1639143300000|2021-12-10 13:35:00|13.95|12.55|13.72|12.32|14.29|12.89|13.47|12.07|0
1639143600000|2021-12-10 13:40:00|13.71|12.31|13.7|12.3|13.79|12.39|13.63|12.23|0
1639143900000|2021-12-10 13:45:00|13.72|12.32|13.78|12.38|13.83|12.43|13.7|12.3|0
1639144200000|2021-12-10 13:50:00|13.79|12.39|13.81|12.41|13.84|12.44|13.74|12.34|0
1639144500000|2021-12-10 13:55:00|13.82|12.42|13.78|12.38|13.83|12.43|13.76|12.36|0
1639144800000|2021-12-10 14:00:00|13.76|12.36|13.78|12.38|13.79|12.39|13.73|12.33|0
1639145100000|2021-12-10 14:05:00|13.79|12.39|13.86|12.46|13.86|12.46|13.76|12.36|0
1639145400000|2021-12-10 14:10:00|13.87|12.47|13.82|12.42|13.87|12.47|13.8|12.4|0
1639145700000|2021-12-10 14:15:00|13.81|12.41|13.84|12.44|13.86|12.46|13.81|12.41|0
1639146000000|2021-12-10 14:20:00|13.85|12.45|13.81|12.41|13.88|12.48|13.8|12.4|0
1639146300000|2021-12-10 14:25:00|13.82|12.42|13.93|12.53|13.95|12.55|13.81|12.41|0
1639146600000|2021-12-10 14:30:00|13.91|12.51|13.64|12.24|13.91|12.51|13.64|12.24|0
1639146900000|2021-12-10 14:35:00|13.62|12.22|13.54|12.14|13.73|12.33|13.5|12.1|0
1639147200000|2021-12-10 14:40:00|13.55|12.15|13.75|12.35|13.77|12.37|13.5|12.1|0
1639147500000|2021-12-10 14:45:00|13.73|12.33|13.95|12.55|13.98|12.58|13.68|12.28|0
1639147800000|2021-12-10 14:50:00|13.94|12.54|13.88|12.48|13.98|12.58|13.79|12.39|0
1639148100000|2021-12-10 14:55:00|13.89|12.49|14.2|12.8|14.26|12.86|13.85|12.45|0
1639148400000|2021-12-10 15:00:00|14.21|12.81|14.2|12.8|14.23|12.83|13.98|12.58|0
1639148700000|2021-12-10 15:05:00|14.23|12.83|14.06|12.66|14.23|12.83|14.02|12.62|0
1639149000000|2021-12-10 15:10:00|14.02|12.62|14.12|12.72|14.23|12.83|14.02|12.62|0
1639149300000|2021-12-10 15:15:00|14.13|12.73|13.53|12.13|14.17|12.77|13.5|12.1|0
1639149600000|2021-12-10 15:20:00|13.52|12.12|13.58|12.18|13.61|12.21|13.49|12.09|0
1639149900000|2021-12-10 15:25:00|13.6|12.2|13.52|12.12|13.65|12.25|13.52|12.12|0
1639150200000|2021-12-10 15:30:00|13.5|12.1|14.02|12.62|14.07|12.67|13.48|12.08|0
1639150500000|2021-12-10 15:35:00|14.03|12.63|14.28|12.88|14.33|12.93|14.02|12.62|0
1639150800000|2021-12-10 15:40:00|14.3|12.9|14.32|12.92|14.37|12.97|14.25|12.85|0
1639151100000|2021-12-10 15:45:00|14.33|12.93|14.5|13.1|14.5|13.1|14.3|12.9|0
1639151400000|2021-12-10 15:50:00|14.48|13.08|14.39|12.99|14.51|13.11|14.35|12.95|0
1639151700000|2021-12-10 15:55:00|14.38|12.98|14.3|12.9|14.43|13.03|14.29|12.89|0
1639152000000|2021-12-10 16:00:00|14.32|12.92|14.48|13.08|14.48|13.08|14.27|12.87|0
1639152300000|2021-12-10 16:05:00|14.47|13.07|14.84|13.43|14.93|13.51|13.97|12.57|0
1639152600000|2021-12-10 16:10:00|14.82|13.41|14.71|13.31|14.88|13.46|14.71|13.31|0
1639152900000|2021-12-10 16:15:00|14.75|13.35|14.62|13.22|14.79|13.38|14.57|13.17|0
1639153200000|2021-12-10 16:20:00|14.64|13.24|14.35|12.95|14.66|13.26|14.34|12.94|0
1639153500000|2021-12-10 16:25:00|14.39|12.99|14.5|13.1|14.5|13.1|14.21|12.81|0
1639153800000|2021-12-10 16:30:00|14.52|13.12|14.41|13.01|14.52|13.12|14.33|12.93|0
1639154100000|2021-12-10 16:35:00|14.4|13|14.35|12.95|14.46|13.06|14.29|12.89|0
1639154400000|2021-12-10 16:40:00|14.36|12.96|14.16|12.76|14.39|12.99|14.15|12.75|0
1639154700000|2021-12-10 16:45:00|14.15|12.75|14.06|12.66|14.15|12.75|14.03|12.63|0
1639155000000|2021-12-10 16:50:00|14.09|12.69|14.14|12.74|14.16|12.76|14.01|12.61|0
1639155300000|2021-12-10 16:55:00|14.12|12.72|14.08|12.68|14.18|12.78|14.07|12.67|0
1639155600000|2021-12-10 17:00:00|14.06|12.66|14.14|12.74|14.19|12.79|14.06|12.66|0
1639155900000|2021-12-10 17:05:00|14.11|12.71|13.98|12.58|14.32|12.92|13.87|12.47|0
1639156200000|2021-12-10 17:10:00|13.96|12.56|13.96|12.56|13.98|12.58|13.89|12.49|0
1639156500000|2021-12-10 17:15:00|13.95|12.55|14.05|12.65|14.06|12.66|13.92|12.52|0
1639156800000|2021-12-10 17:20:00|14.01|12.61|13.95|12.55|14.08|12.68|13.95|12.55|0
1639157100000|2021-12-10 17:25:00|13.96|12.56|14.01|12.61|14.02|12.62|13.89|12.49|0
1639157400000|2021-12-10 17:30:00|14|12.6|14.12|12.72|14.15|12.75|13.98|12.58|0
1639157700000|2021-12-10 17:35:00|14.11|12.71|14.17|12.77|14.2|12.8|14.07|12.67|0
1639158000000|2021-12-10 17:40:00|14.18|12.78|14.15|12.75|14.19|12.79|14.11|12.71|0
1639158300000|2021-12-10 17:45:00|14.16|12.76|14|12.6|14.19|12.79|13.99|12.59|0
1639158600000|2021-12-10 17:50:00|14.01|12.61|13.96|12.56|14.01|12.61|13.96|12.56|0
1639158900000|2021-12-10 17:55:00|13.97|12.57|13.73|12.33|13.99|12.59|13.73|12.33|0
1639159200000|2021-12-10 18:00:00|13.7|12.3|13.63|12.23|13.79|12.39|13.61|12.21|0
1639159500000|2021-12-10 18:05:00|13.65|12.25|13.59|12.19|13.67|12.27|13.56|12.16|0
1639159800000|2021-12-10 18:10:00|13.58|12.18|13.6|12.2|13.63|12.23|13.57|12.17|0
1639160100000|2021-12-10 18:15:00|13.59|12.19|13.56|12.16|13.64|12.24|13.56|12.16|0
1639160400000|2021-12-10 18:20:00|13.57|12.17|13.66|12.26|13.67|12.27|13.57|12.17|0
1639160700000|2021-12-10 18:25:00|13.65|12.25|13.6|12.2|13.67|12.27|13.59|12.19|0
1639161000000|2021-12-10 18:30:00|13.61|12.21|13.63|12.23|13.66|12.26|13.58|12.18|0
1639161300000|2021-12-10 18:35:00|13.62|12.22|13.66|12.26|13.72|12.32|13.61|12.21|0
1639161600000|2021-12-10 18:40:00|13.67|12.27|13.67|12.27|13.7|12.3|13.65|12.25|0
1639161900000|2021-12-10 18:45:00|13.66|12.26|13.71|12.31|13.73|12.33|13.65|12.25|0
1639162200000|2021-12-10 18:50:00|13.72|12.32|13.63|12.23|13.73|12.33|13.63|12.23|0
1639162500000|2021-12-10 18:55:00|13.64|12.24|13.59|12.19|13.66|12.26|13.57|12.17|0
1639162800000|2021-12-10 19:00:00|13.58|12.18|13.62|12.22|13.66|12.26|13.55|12.15|0
1639163100000|2021-12-10 19:05:00|13.61|12.21|13.65|12.25|13.66|12.26|13.59|12.19|0
1639163400000|2021-12-10 19:10:00|13.64|12.24|13.6|12.2|13.66|12.26|13.59|12.19|0
1639163700000|2021-12-10 19:15:00|13.61|12.21|13.55|12.15|13.64|12.24|13.55|12.15|0
1639164000000|2021-12-10 19:20:00|13.56|12.16|13.53|12.13|13.56|12.16|13.52|12.12|0
1639164300000|2021-12-10 19:25:00|13.54|12.14|13.53|12.13|13.59|12.19|13.52|12.12|0
1639164600000|2021-12-10 19:30:00|13.52|12.12|13.65|12.25|13.68|12.28|13.48|12.08|0
1639164900000|2021-12-10 19:35:00|13.62|12.22|13.61|12.21|13.66|12.26|13.58|12.18|0
1639165200000|2021-12-10 19:40:00|13.6|12.2|13.64|12.24|13.64|12.24|13.59|12.19|0
1639165500000|2021-12-10 19:45:00|13.62|12.22|13.63|12.23|13.66|12.26|13.6|12.2|0
1639165800000|2021-12-10 19:50:00|13.64|12.24|13.73|12.33|13.73|12.33|13.62|12.22|0
1639166100000|2021-12-10 19:55:00|13.72|12.32|13.77|12.37|13.8|12.4|13.68|12.28|0
1639166400000|2021-12-10 20:00:00|13.78|12.38|13.82|12.42|13.83|12.43|13.7|12.3|0
1639166700000|2021-12-10 20:05:00|13.81|12.41|13.67|12.27|13.84|12.44|13.64|12.24|0
1639167000000|2021-12-10 20:10:00|13.68|12.28|13.65|12.25|13.69|12.29|13.62|12.22|0
1639167300000|2021-12-10 20:15:00|13.67|12.27|13.59|12.19|13.68|12.28|13.59|12.19|0
1639167600000|2021-12-10 20:20:00|13.6|12.2|13.5|12.1|13.6|12.2|13.47|12.07|0
1639167900000|2021-12-10 20:25:00|13.49|12.09|13.5|12.1|13.53|12.13|13.48|12.08|0
1639168200000|2021-12-10 20:30:00|13.49|12.09|13.36|11.96|13.5|12.1|13.36|11.96|0
1639168500000|2021-12-10 20:35:00|13.37|11.97|13.38|11.98|13.42|12.02|13.34|11.94|0
1639168800000|2021-12-10 20:40:00|13.39|11.99|13.34|11.94|13.39|11.99|13.33|11.93|0
1639169100000|2021-12-10 20:45:00|13.33|11.93|13.39|11.99|13.77|12.37|13.25|11.85|0
1639169400000|2021-12-10 20:50:00|13.4|12|13.34|11.94|13.4|12|13.28|11.88|0
1639169700000|2021-12-10 20:55:00|13.33|11.93|13.26|11.86|13.37|11.97|13.19|11.79|0
1639170000000|2021-12-10 21:00:00|13.23|11.83|13.23|11.83|13.31|11.91|13.21|11.81|0
1639170300000|2021-12-10 21:05:00|13.22|11.82|13.22|11.82|13.25|11.85|13.2|11.8|0
1639170600000|2021-12-10 21:10:00|13.23|11.83|13.23|11.83|13.23|11.83|13.22|11.82|0
1639382700000|2021-12-13 08:05:00|12.74|11.34|12.79|11.39|12.79|11.39|12.7|11.3|0
1639383000000|2021-12-13 08:10:00|12.78|11.38|12.72|11.32|12.78|11.38|12.69|11.29|0
1639383300000|2021-12-13 08:15:00|12.7|11.3|12.64|11.24|12.73|11.33|12.64|11.24|0
1639383600000|2021-12-13 08:20:00|12.66|11.26|12.6|11.2|12.67|11.27|12.58|11.18|0
1639383900000|2021-12-13 08:25:00|12.61|11.21|12.61|11.21|12.64|11.24|12.6|11.2|0
1639384200000|2021-12-13 08:30:00|12.62|11.22|12.57|11.17|12.65|11.25|12.55|11.15|0
1639384500000|2021-12-13 08:35:00|12.55|11.15|12.55|11.15|12.58|11.18|12.55|11.15|0
1639384800000|2021-12-13 08:40:00|12.57|11.17|12.57|11.17|12.59|11.19|12.55|11.15|0
1639385100000|2021-12-13 08:45:00|12.56|11.16|12.56|11.16|12.58|11.18|12.55|11.15|0
1639385400000|2021-12-13 08:50:00|12.57|11.17|12.54|11.14|12.58|11.18|12.51|11.11|0
1639385700000|2021-12-13 08:55:00|12.55|11.15|12.61|11.21|12.62|11.22|12.55|11.15|0
1639386000000|2021-12-13 09:00:00|12.62|11.22|12.54|11.14|12.64|11.24|12.54|11.14|0
1639386300000|2021-12-13 09:05:00|12.55|11.15|12.57|11.17|12.58|11.18|12.53|11.13|0
1639386600000|2021-12-13 09:10:00|12.56|11.16|12.47|11.07|12.57|11.17|12.46|11.06|0
1639386900000|2021-12-13 09:15:00|12.46|11.06|12.46|11.06|12.47|11.07|12.44|11.04|0
1639387200000|2021-12-13 09:20:00|12.47|11.07|12.45|11.05|12.47|11.07|12.43|11.03|0
1639387500000|2021-12-13 09:25:00|12.46|11.06|12.45|11.05|12.47|11.07|12.45|11.05|0
1639387800000|2021-12-13 09:30:00|12.44|11.04|12.44|11.04|12.45|11.05|12.4|11|0
1639388100000|2021-12-13 09:35:00|12.43|11.03|12.47|11.07|12.47|11.07|12.42|11.02|0
1639388400000|2021-12-13 09:40:00|12.46|11.06|12.47|11.07|12.47|11.07|12.45|11.05|0
1639388700000|2021-12-13 09:45:00|12.46|11.06|12.46|11.06|12.49|11.09|12.45|11.05|0
1639389000000|2021-12-13 09:50:00|12.47|11.07|12.48|11.08|12.5|11.1|12.47|11.07|0
1639389300000|2021-12-13 09:55:00|12.49|11.09|12.47|11.07|12.5|11.1|12.47|11.07|0
1639389600000|2021-12-13 10:00:00|12.46|11.06|12.44|11.04|12.47|11.07|12.43|11.03|0
1639389900000|2021-12-13 10:05:00|12.43|11.03|12.48|11.08|12.49|11.09|12.43|11.03|0
1639390200000|2021-12-13 10:10:00|12.49|11.09|12.53|11.13|12.54|11.14|12.48|11.08|0
1639390500000|2021-12-13 10:15:00|12.54|11.14|12.57|11.17|12.58|11.18|12.54|11.14|0
1639390800000|2021-12-13 10:20:00|12.56|11.16|12.56|11.16|12.56|11.16|12.53|11.13|0
1639391100000|2021-12-13 10:25:00|12.57|11.17|12.54|11.14|12.61|11.21|12.54|11.14|0
1639391400000|2021-12-13 10:30:00|12.53|11.13|12.55|11.15|12.55|11.15|12.53|11.13|0
1639391700000|2021-12-13 10:35:00|12.56|11.16|12.51|11.11|12.56|11.16|12.5|11.1|0
1639392000000|2021-12-13 10:40:00|12.5|11.1|12.47|11.07|12.51|11.11|12.46|11.06|0
1639392300000|2021-12-13 10:45:00|12.46|11.06|12.47|11.07|12.48|11.08|12.46|11.06|0
1639392600000|2021-12-13 10:50:00|12.46|11.06|12.51|11.11|12.52|11.12|12.46|11.06|0
1639392900000|2021-12-13 10:55:00|12.52|11.12|12.5|11.1|12.53|11.13|12.5|11.1|0
1639393200000|2021-12-13 11:00:00|12.49|11.09|12.45|11.05|12.5|11.1|12.44|11.04|0
1639393500000|2021-12-13 11:05:00|12.44|11.04|12.44|11.04|12.45|11.05|12.42|11.02|0
1639393800000|2021-12-13 11:10:00|12.43|11.03|12.39|10.99|12.43|11.03|12.36|10.96|0
1639394100000|2021-12-13 11:15:00|12.4|11|12.43|11.03|12.43|11.03|12.38|10.98|0
1639394400000|2021-12-13 11:20:00|12.44|11.04|12.43|11.03|12.45|11.05|12.41|11.01|0
1639394700000|2021-12-13 11:25:00|12.44|11.04|12.45|11.05|12.45|11.05|12.43|11.03|0
1639395000000|2021-12-13 11:30:00|12.46|11.06|12.47|11.07|12.47|11.07|12.45|11.05|0
1639395300000|2021-12-13 11:35:00|12.46|11.06|12.46|11.06|12.57|11.17|12.45|11.05|0
1639395600000|2021-12-13 11:40:00|12.47|11.07|12.52|11.12|12.52|11.12|12.42|11.02|0
1639395900000|2021-12-13 11:45:00|12.53|11.13|12.56|11.16|12.59|11.19|12.53|11.13|0
1639396200000|2021-12-13 11:50:00|12.55|11.15|12.54|11.14|12.55|11.15|12.51|11.11|0
1639396500000|2021-12-13 11:55:00|12.53|11.13|12.51|11.11|12.53|11.13|12.5|11.1|0
1639396800000|2021-12-13 12:00:00|12.56|11.16|12.61|11.21|12.64|11.24|12.56|11.16|0
1639397100000|2021-12-13 12:05:00|12.6|11.2|12.58|11.18|12.61|11.21|12.57|11.17|0
1639397400000|2021-12-13 12:10:00|12.57|11.17|12.6|11.2|12.6|11.2|12.57|11.17|0
1639397700000|2021-12-13 12:15:00|12.59|11.19|12.65|11.25|12.65|11.25|12.58|11.18|0
1639398000000|2021-12-13 12:20:00|12.64|11.24|12.55|11.15|12.65|11.25|12.53|11.13|0
1639398300000|2021-12-13 12:25:00|12.54|11.14|12.61|11.21|12.61|11.21|12.54|11.14|0
1639398600000|2021-12-13 12:30:00|12.6|11.2|12.6|11.2|12.62|11.22|12.58|11.18|0
1639398900000|2021-12-13 12:35:00|12.59|11.19|12.57|11.17|12.6|11.2|12.57|11.17|0
1639399200000|2021-12-13 12:40:00|12.58|11.18|12.56|11.16|12.6|11.2|12.56|11.16|0
1639399500000|2021-12-13 12:45:00|12.57|11.17|12.62|11.22|12.64|11.24|12.55|11.15|0
1639399800000|2021-12-13 12:50:00|12.61|11.21|12.64|11.24|12.64|11.24|12.59|11.19|0
1639400100000|2021-12-13 12:55:00|12.65|11.25|12.64|11.24|12.67|11.27|12.64|11.24|0
1639400400000|2021-12-13 13:00:00|12.63|11.23|12.65|11.25|12.66|11.26|12.61|11.21|0
1639400700000|2021-12-13 13:05:00|12.66|11.26|12.64|11.24|12.68|11.28|12.64|11.24|0
1639401000000|2021-12-13 13:10:00|12.63|11.23|12.59|11.19|12.63|11.23|12.59|11.19|0
1639401300000|2021-12-13 13:15:00|12.61|11.21|12.68|11.28|12.68|11.28|12.6|11.2|0
1639401600000|2021-12-13 13:20:00|12.67|11.27|12.63|11.23|12.68|11.28|12.63|11.23|0
1639401900000|2021-12-13 13:25:00|12.62|11.22|12.61|11.21|12.63|11.23|12.61|11.21|0
1639402200000|2021-12-13 13:30:00|12.6|11.2|12.6|11.2|12.61|11.21|12.57|11.17|0
1639402500000|2021-12-13 13:35:00|12.59|11.19|12.58|11.18|12.6|11.2|12.58|11.18|0
1639402800000|2021-12-13 13:40:00|12.57|11.17|12.62|11.22|12.62|11.22|12.55|11.15|0
1639403100000|2021-12-13 13:45:00|12.61|11.21|12.63|11.23|12.65|11.25|12.61|11.21|0
1639403400000|2021-12-13 13:50:00|12.64|11.24|12.66|11.26|12.67|11.27|12.62|11.22|0
1639403700000|2021-12-13 13:55:00|12.67|11.27|12.68|11.28|12.68|11.28|12.65|11.25|0
1639404000000|2021-12-13 14:00:00|12.67|11.27|12.77|11.37|12.77|11.37|12.67|11.27|0
1639404300000|2021-12-13 14:05:00|12.76|11.36|12.69|11.29|12.76|11.36|12.69|11.29|0
1639404600000|2021-12-13 14:10:00|12.7|11.3|12.77|11.37|12.77|11.37|12.68|11.28|0
1639404900000|2021-12-13 14:15:00|12.76|11.36|12.79|11.39|12.79|11.39|12.74|11.34|0
1639405200000|2021-12-13 14:20:00|12.78|11.38|12.85|11.45|12.86|11.46|12.76|11.36|0
1639405500000|2021-12-13 14:25:00|12.86|11.46|13.02|11.62|13.02|11.62|12.86|11.46|0
1639405800000|2021-12-13 14:30:00|13.03|11.63|13.56|12.16|13.56|12.16|12.45|11.05|0
1639406100000|2021-12-13 14:35:00|13.6|12.2|13.71|12.31|13.73|12.33|13.42|12.02|0
1639406400000|2021-12-13 14:40:00|13.7|12.3|13.57|12.17|13.71|12.31|13.5|12.1|0
1639406700000|2021-12-13 14:45:00|13.62|12.22|13.75|12.35|13.8|12.4|13.58|12.18|0
1639407000000|2021-12-13 14:50:00|13.78|12.38|13.89|12.49|13.98|12.58|13.78|12.38|0
1639407300000|2021-12-13 14:55:00|13.92|12.52|13.87|12.47|13.93|12.53|13.73|12.33|0
1639407600000|2021-12-13 15:00:00|13.89|12.49|14.12|12.72|14.2|12.8|13.88|12.48|0
1639407900000|2021-12-13 15:05:00|14.11|12.71|14.05|12.65|14.14|12.74|13.99|12.59|0
1639408200000|2021-12-13 15:10:00|14.1|12.7|13.92|12.52|14.14|12.74|13.88|12.48|0
1639408500000|2021-12-13 15:15:00|13.91|12.51|13.97|12.57|13.98|12.58|13.85|12.45|0
1639408800000|2021-12-13 15:20:00|13.95|12.55|14.22|12.82|14.27|12.87|13.93|12.53|0
1639409100000|2021-12-13 15:25:00|14.23|12.83|14.36|12.96|14.49|13.09|14.19|12.79|0
1639409400000|2021-12-13 15:30:00|14.37|12.97|14.22|12.82|14.53|13.13|13.61|12.21|0
1639409700000|2021-12-13 15:35:00|14.19|12.79|14.06|12.66|14.27|12.87|13.92|12.52|0
1639410000000|2021-12-13 15:40:00|14.07|12.67|14.1|12.7|14.14|12.74|13.98|12.58|0
1639410300000|2021-12-13 15:45:00|14.08|12.68|13.91|12.51|14.08|12.68|13.88|12.48|0
1639410600000|2021-12-13 15:50:00|13.89|12.49|13.99|12.59|14.02|12.62|13.83|12.43|0
1639410900000|2021-12-13 15:55:00|14|12.6|14.03|12.63|14.11|12.71|13.98|12.58|0
1639411200000|2021-12-13 16:00:00|14.06|12.66|14.21|12.81|14.26|12.86|13.98|12.58|0
1639411500000|2021-12-13 16:05:00|14.2|12.8|14.1|12.7|14.21|12.81|14.03|12.63|0
1639411800000|2021-12-13 16:10:00|14.13|12.73|14.21|12.81|14.27|12.87|14.04|12.64|0
1639412100000|2021-12-13 16:15:00|14.18|12.78|14.28|12.88|14.31|12.91|14.12|12.72|0
1639412400000|2021-12-13 16:20:00|14.27|12.87|14.33|12.93|14.33|12.93|14.22|12.82|0
1639412700000|2021-12-13 16:25:00|14.32|12.92|14.24|12.84|14.34|12.94|13.92|12.52|0
1639413000000|2021-12-13 16:30:00|14.25|12.85|14.16|12.76|14.3|12.9|14.11|12.71|0
1639413300000|2021-12-13 16:35:00|14.17|12.77|14.18|12.78|14.2|12.8|14.06|12.66|0
1639413600000|2021-12-13 16:40:00|14.17|12.77|14.13|12.73|14.17|12.77|14.05|12.65|0
1639413900000|2021-12-13 16:45:00|14.12|12.72|14.21|12.81|14.21|12.81|14.07|12.67|0
1639414200000|2021-12-13 16:50:00|14.2|12.8|14.27|12.87|14.3|12.9|14.17|12.77|0
1639414500000|2021-12-13 16:55:00|14.26|12.86|14.11|12.71|14.3|12.9|14.09|12.69|0
1639414800000|2021-12-13 17:00:00|14.14|12.74|14.13|12.73|14.3|12.9|14.12|12.72|0
1639415100000|2021-12-13 17:05:00|14.12|12.72|13.98|12.58|14.17|12.77|13.97|12.57|0
1639415400000|2021-12-13 17:10:00|13.99|12.59|13.95|12.55|14.02|12.62|13.91|12.51|0
1639415700000|2021-12-13 17:15:00|13.94|12.54|14.03|12.63|14.04|12.64|13.94|12.54|0
1639416000000|2021-12-13 17:20:00|14.04|12.64|13.97|12.57|14.04|12.64|13.96|12.56|0
1639416300000|2021-12-13 17:25:00|13.95|12.55|13.93|12.53|13.98|12.58|13.91|12.51|0
1639416600000|2021-12-13 17:30:00|13.94|12.54|13.95|12.55|13.98|12.58|13.9|12.5|0
1639416900000|2021-12-13 17:35:00|13.96|12.56|13.75|12.35|14.27|12.87|13.74|12.34|0
1639417200000|2021-12-13 17:40:00|13.76|12.36|13.76|12.36|13.81|12.41|13.75|12.35|0
1639417500000|2021-12-13 17:45:00|13.79|12.39|13.91|12.51|13.91|12.51|13.79|12.39|0
1639417800000|2021-12-13 17:50:00|13.9|12.5|13.98|12.58|13.99|12.59|13.87|12.47|0
1639418100000|2021-12-13 17:55:00|13.97|12.57|13.91|12.51|14.01|12.61|13.9|12.5|0
1639418400000|2021-12-13 18:00:00|13.93|12.53|13.87|12.47|13.98|12.58|13.81|12.41|0
1639418700000|2021-12-13 18:05:00|13.86|12.46|13.91|12.51|13.91|12.51|13.84|12.44|0
1639419000000|2021-12-13 18:10:00|13.9|12.5|13.9|12.5|13.94|12.54|13.88|12.48|0
1639419300000|2021-12-13 18:15:00|13.92|12.52|13.89|12.49|13.97|12.57|13.87|12.47|0
1639419600000|2021-12-13 18:20:00|13.87|12.47|13.91|12.51|13.96|12.56|13.87|12.47|0
1639419900000|2021-12-13 18:25:00|13.92|12.52|13.93|12.53|13.97|12.57|13.9|12.5|0
1639420200000|2021-12-13 18:30:00|13.9|12.5|14.02|12.62|14.07|12.67|13.9|12.5|0
1639420500000|2021-12-13 18:35:00|14.03|12.63|14.05|12.65|14.06|12.66|13.97|12.57|0
1639420800000|2021-12-13 18:40:00|14.04|12.64|13.89|12.49|14.05|12.65|13.87|12.47|0
1639421100000|2021-12-13 18:45:00|13.9|12.5|13.98|12.58|13.98|12.58|13.9|12.5|0
1639421400000|2021-12-13 18:50:00|13.97|12.57|13.82|12.42|13.97|12.57|13.81|12.41|0
1639421700000|2021-12-13 18:55:00|13.83|12.43|13.83|12.43|13.87|12.47|13.8|12.4|0
1639422000000|2021-12-13 19:00:00|13.85|12.45|13.88|12.48|13.94|12.54|13.83|12.43|0
1639422300000|2021-12-13 19:05:00|13.87|12.47|13.8|12.4|13.89|12.49|13.8|12.4|0
1639422600000|2021-12-13 19:10:00|13.79|12.39|13.8|12.4|13.81|12.41|13.76|12.36|0
1639422900000|2021-12-13 19:15:00|13.81|12.41|13.8|12.4|13.83|12.43|13.79|12.39|0
1639423200000|2021-12-13 19:20:00|13.79|12.39|13.68|12.28|13.8|12.4|13.67|12.27|0
1639423500000|2021-12-13 19:25:00|13.69|12.29|13.77|12.37|13.81|12.41|13.67|12.27|0
1639423800000|2021-12-13 19:30:00|13.76|12.36|13.73|12.33|13.84|12.44|13.73|12.33|0
1639424100000|2021-12-13 19:35:00|13.72|12.32|13.77|12.37|13.79|12.39|13.72|12.32|0
1639424400000|2021-12-13 19:40:00|13.76|12.36|13.78|12.38|13.78|12.38|13.73|12.33|0
1639424700000|2021-12-13 19:45:00|13.77|12.37|13.81|12.41|13.83|12.43|13.76|12.36|0
1639425000000|2021-12-13 19:50:00|13.8|12.4|13.75|12.35|13.81|12.41|13.75|12.35|0
1639425300000|2021-12-13 19:55:00|13.74|12.34|13.68|12.28|13.75|12.35|13.68|12.28|0
1639425600000|2021-12-13 20:00:00|13.69|12.29|13.58|12.18|13.69|12.29|13.58|12.18|0
1639425900000|2021-12-13 20:05:00|13.6|12.2|13.75|12.35|13.75|12.35|13.56|12.16|0
1639426200000|2021-12-13 20:10:00|13.74|12.34|13.64|12.24|13.77|12.37|13.62|12.22|0
1639426500000|2021-12-13 20:15:00|13.63|12.23|13.71|12.31|13.75|12.35|13.59|12.19|0
1639426800000|2021-12-13 20:20:00|13.69|12.29|13.69|12.29|13.79|12.39|13.68|12.28|0
1639427100000|2021-12-13 20:25:00|13.68|12.28|13.79|12.39|13.8|12.4|13.67|12.27|0
1639427400000|2021-12-13 20:30:00|13.8|12.4|13.66|12.26|13.8|12.4|13.66|12.26|0
1639427700000|2021-12-13 20:35:00|13.67|12.27|13.65|12.25|13.69|12.29|13.57|12.17|0
1639428000000|2021-12-13 20:40:00|13.67|12.27|13.72|12.32|13.72|12.32|13.58|12.18|0
1639428300000|2021-12-13 20:45:00|13.7|12.3|13.81|12.41|13.81|12.41|13.63|12.23|0
1639428600000|2021-12-13 20:50:00|13.87|12.47|14.03|12.63|14.03|12.63|13.66|12.26|0
1639428900000|2021-12-13 20:55:00|14.05|12.65|14.14|12.74|14.19|12.79|13.99|12.59|0
1639429200000|2021-12-13 21:00:00|14.06|12.66|14.29|12.89|14.41|13.01|13.84|12.44|0
1639429500000|2021-12-13 21:05:00|14.27|12.87|14.23|12.83|14.34|12.94|14.23|12.83|0
1639429800000|2021-12-13 21:10:00|14.24|12.84|14.19|12.79|14.28|12.88|14.17|12.77|0
1639430100000|2021-12-13 21:15:00|14.23|12.83|14.19|12.79|14.26|12.86|14.19|12.79|0
1639430400000|2021-12-13 21:20:00|14.21|12.81|14.26|12.86|14.26|12.86|14.18|12.78|0
1639430700000|2021-12-13 21:25:00|14.25|12.85|14.24|12.84|14.27|12.87|14.21|12.81|0
1639431000000|2021-12-13 21:30:00|14.23|12.83|14.24|12.84|14.24|12.84|14.2|12.8|0
1639431300000|2021-12-13 21:35:00|14.23|12.83|14.18|12.78|14.24|12.84|14.18|12.78|0
1639431600000|2021-12-13 21:40:00|14.17|12.77|14.18|12.78|14.18|12.78|14.16|12.76|0
1639431900000|2021-12-13 21:45:00|14.16|12.76|14.08|12.68|14.16|12.76|14.08|12.68|0
1639432200000|2021-12-13 21:50:00|14.09|12.69|14.12|12.72|14.16|12.76|14.09|12.69|0
1639432500000|2021-12-13 21:55:00|14.11|12.71|14.14|12.74|14.15|12.75|14.11|12.71|0
1639432800000|2021-12-13 22:00:00|14.13|12.73|14.13|12.73|14.13|12.73|14.13|12.73|0
1639433100000|2021-12-13 22:05:00|14.14|12.74|14.15|12.75|14.16|12.76|14.14|12.74|0
1639433400000|2021-12-13 22:10:00|14.14|12.74|14.13|12.73|14.14|12.74|14.13|12.73|0
1639434000000|2021-12-13 22:20:00|14.14|12.74|14.13|12.73|14.14|12.74|14.13|12.73|0
1639434600000|2021-12-13 22:30:00|14.14|12.74|14.13|12.73|14.14|12.74|14.13|12.73|0
1639434900000|2021-12-13 22:35:00|14.14|12.74|14.16|12.76|14.17|12.77|14.13|12.73|0
1639435200000|2021-12-13 22:40:00|14.17|12.77|14.16|12.76|14.17|12.77|14.15|12.75|0
1639435500000|2021-12-13 22:45:00|14.15|12.75|14.14|12.74|14.16|12.76|14.14|12.74|0
1639435800000|2021-12-13 22:50:00|14.15|12.75|14.15|12.75|14.16|12.76|14.15|12.75|0
1639436100000|2021-12-13 22:55:00|14.14|12.74|14.15|12.75|14.15|12.75|14.14|12.74|0
1639436400000|2021-12-13 23:00:00|14.1|12.7|14.05|12.65|14.12|12.72|14.04|12.64|0
1639436700000|2021-12-13 23:05:00|14.03|12.63|14.03|12.63|14.04|12.64|14.02|12.62|0
1639437000000|2021-12-13 23:10:00|14.04|12.64|14.08|12.68|14.1|12.7|14.02|12.62|0
1639437300000|2021-12-13 23:15:00|14.09|12.69|14.08|12.68|14.13|12.73|14.07|12.67|0
1639437600000|2021-12-13 23:20:00|14.07|12.67|14.09|12.69|14.12|12.72|14.06|12.66|0
1639437900000|2021-12-13 23:25:00|14.1|12.7|14.16|12.76|14.18|12.78|14.05|12.65|0
1639438200000|2021-12-13 23:30:00|14.18|12.78|14.08|12.68|14.18|12.78|14.07|12.67|0
1639438500000|2021-12-13 23:35:00|14.07|12.67|14.07|12.67|14.08|12.68|14.03|12.63|0
1639438800000|2021-12-13 23:40:00|14.08|12.68|14.04|12.64|14.08|12.68|14.03|12.63|0
1639439100000|2021-12-13 23:45:00|14.03|12.63|14.07|12.67|14.08|12.68|14.02|12.62|0
1639439400000|2021-12-13 23:50:00|14.06|12.66|14.07|12.67|14.1|12.7|14.06|12.66|0
1639439700000|2021-12-13 23:55:00|14.08|12.68|14.06|12.66|14.09|12.69|14.06|12.66|0
1639440000000|2021-12-14 00:00:00|14.07|12.67|13.99|12.59|14.07|12.67|13.97|12.57|0
1639440300000|2021-12-14 00:05:00|13.98|12.58|13.97|12.57|14|12.6|13.97|12.57|0
1639440600000|2021-12-14 00:10:00|13.96|12.56|13.98|12.58|13.99|12.59|13.93|12.53|0
1639440900000|2021-12-14 00:15:00|13.97|12.57|13.94|12.54|13.98|12.58|13.92|12.52|0
1639441200000|2021-12-14 00:20:00|13.95|12.55|13.95|12.55|13.97|12.57|13.91|12.51|0
1639441500000|2021-12-14 00:25:00|13.94|12.54|13.98|12.58|14|12.6|13.92|12.52|0
1639441800000|2021-12-14 00:30:00|13.97|12.57|13.94|12.54|14|12.6|13.93|12.53|0
1639442100000|2021-12-14 00:35:00|13.95|12.55|14.02|12.62|14.02|12.62|13.94|12.54|0
1639442400000|2021-12-14 00:40:00|14.01|12.61|13.97|12.57|14.01|12.61|13.96|12.56|0
1639442700000|2021-12-14 00:45:00|13.96|12.56|13.91|12.51|13.97|12.57|13.9|12.5|0
1639443000000|2021-12-14 00:50:00|13.92|12.52|13.91|12.51|13.95|12.55|13.9|12.5|0
1639443300000|2021-12-14 00:55:00|13.9|12.5|13.9|12.5|13.94|12.54|13.89|12.49|0
1639443600000|2021-12-14 01:00:00|13.89|12.49|13.93|12.53|13.93|12.53|13.88|12.48|0
1639443900000|2021-12-14 01:05:00|13.92|12.52|13.9|12.5|13.93|12.53|13.9|12.5|0
1639444200000|2021-12-14 01:10:00|13.89|12.49|13.92|12.52|13.92|12.52|13.89|12.49|0
1639444500000|2021-12-14 01:15:00|13.93|12.53|13.95|12.55|13.98|12.58|13.93|12.53|0
1639444800000|2021-12-14 01:20:00|13.96|12.56|14.03|12.63|14.03|12.63|13.96|12.56|0
1639445100000|2021-12-14 01:25:00|14.02|12.62|14|12.6|14.03|12.63|13.98|12.58|0
1639445400000|2021-12-14 01:30:00|13.99|12.59|13.89|12.49|14.01|12.61|13.88|12.48|0
1639445700000|2021-12-14 01:35:00|13.88|12.48|13.94|12.54|13.96|12.56|13.88|12.48|0
1639446000000|2021-12-14 01:40:00|13.95|12.55|14.02|12.62|14.03|12.63|13.93|12.53|0
1639446300000|2021-12-14 01:45:00|14|12.6|13.99|12.59|14.02|12.62|13.97|12.57|0
1639446600000|2021-12-14 01:50:00|14|12.6|13.97|12.57|14.01|12.61|13.96|12.56|0
1639446900000|2021-12-14 01:55:00|13.99|12.59|13.96|12.56|13.99|12.59|13.95|12.55|0
1639447200000|2021-12-14 02:00:00|13.97|12.57|13.96|12.56|13.99|12.59|13.93|12.53|0
1639447500000|2021-12-14 02:05:00|13.98|12.58|13.99|12.59|14|12.6|13.96|12.56|0
1639447800000|2021-12-14 02:10:00|13.98|12.58|13.97|12.57|14|12.6|13.97|12.57|0
1639448100000|2021-12-14 02:15:00|13.98|12.58|14.02|12.62|14.02|12.62|13.97|12.57|0
1639448400000|2021-12-14 02:20:00|14.01|12.61|13.98|12.58|14.01|12.61|13.96|12.56|0
1639448700000|2021-12-14 02:25:00|13.97|12.57|13.99|12.59|13.99|12.59|13.96|12.56|0
1639449000000|2021-12-14 02:30:00|14|12.6|13.95|12.55|14.02|12.62|13.95|12.55|0
1639449300000|2021-12-14 02:35:00|13.94|12.54|13.97|12.57|13.99|12.59|13.94|12.54|0
1639449600000|2021-12-14 02:40:00|13.98|12.58|13.93|12.53|13.98|12.58|13.93|12.53|0
1639449900000|2021-12-14 02:45:00|13.92|12.52|13.97|12.57|13.98|12.58|13.92|12.52|0
1639450200000|2021-12-14 02:50:00|13.98|12.58|14.01|12.61|14.02|12.62|13.98|12.58|0
1639450500000|2021-12-14 02:55:00|14.02|12.62|14|12.6|14.02|12.62|13.98|12.58|0
1639450800000|2021-12-14 03:00:00|13.99|12.59|13.97|12.57|14|12.6|13.97|12.57|0
1639451100000|2021-12-14 03:05:00|13.99|12.59|14|12.6|14.01|12.61|13.96|12.56|0
1639451400000|2021-12-14 03:10:00|14.01|12.61|13.94|12.54|14.01|12.61|13.94|12.54|0
1639451700000|2021-12-14 03:15:00|13.93|12.53|13.93|12.53|13.94|12.54|13.93|12.53|0
1639452000000|2021-12-14 03:20:00|13.92|12.52|13.92|12.52|13.94|12.54|13.92|12.52|0
1639452300000|2021-12-14 03:25:00|13.93|12.53|13.92|12.52|13.93|12.53|13.92|12.52|0
1639452600000|2021-12-14 03:30:00|13.93|12.53|13.96|12.56|13.97|12.57|13.93|12.53|0
1639452900000|2021-12-14 03:35:00|13.97|12.57|14.06|12.66|14.16|12.76|13.97|12.57|0
1639453200000|2021-12-14 03:40:00|14.07|12.67|14.03|12.63|14.1|12.7|14.03|12.63|0
1639453500000|2021-12-14 03:45:00|14.02|12.62|14|12.6|14.04|12.64|13.99|12.59|0
1639453800000|2021-12-14 03:50:00|13.99|12.59|13.96|12.56|14|12.6|13.93|12.53|0
1639454100000|2021-12-14 03:55:00|13.95|12.55|13.93|12.53|13.96|12.56|13.91|12.51|0
1639454400000|2021-12-14 04:00:00|13.92|12.52|13.91|12.51|13.93|12.53|13.9|12.5|0
1639454700000|2021-12-14 04:05:00|13.9|12.5|13.9|12.5|13.91|12.51|13.9|12.5|0
1639455000000|2021-12-14 04:10:00|13.91|12.51|13.92|12.52|13.93|12.53|13.91|12.51|0
1639455300000|2021-12-14 04:15:00|13.93|12.53|13.91|12.51|13.93|12.53|13.9|12.5|0
1639455600000|2021-12-14 04:20:00|13.92|12.52|13.93|12.53|13.93|12.53|13.92|12.52|0
1639455900000|2021-12-14 04:25:00|13.92|12.52|13.93|12.53|13.94|12.54|13.92|12.52|0
1639456200000|2021-12-14 04:30:00|13.94|12.54|13.93|12.53|13.96|12.56|13.92|12.52|0
1639456500000|2021-12-14 04:35:00|13.92|12.52|13.93|12.53|13.94|12.54|13.92|12.52|0
1639456800000|2021-12-14 04:40:00|13.92|12.52|13.91|12.51|13.93|12.53|13.91|12.51|0
1639457100000|2021-12-14 04:45:00|13.92|12.52|13.93|12.53|13.94|12.54|13.9|12.5|0
1639457400000|2021-12-14 04:50:00|13.92|12.52|13.98|12.58|13.98|12.58|13.91|12.51|0
1639457700000|2021-12-14 04:55:00|13.97|12.57|13.94|12.54|13.98|12.58|13.94|12.54|0
1639458000000|2021-12-14 05:00:00|13.95|12.55|13.93|12.53|13.96|12.56|13.92|12.52|0
1639458300000|2021-12-14 05:05:00|13.92|12.52|13.95|12.55|13.95|12.55|13.92|12.52|0
1639458600000|2021-12-14 05:10:00|13.94|12.54|13.95|12.55|13.95|12.55|13.93|12.53|0
1639458900000|2021-12-14 05:15:00|13.94|12.54|13.96|12.56|13.98|12.58|13.94|12.54|0
1639459200000|2021-12-14 05:20:00|13.97|12.57|13.98|12.58|13.98|12.58|13.95|12.55|0
1639459500000|2021-12-14 05:25:00|13.97|12.57|13.93|12.53|13.97|12.57|13.92|12.52|0
1639459800000|2021-12-14 05:30:00|13.94|12.54|13.92|12.52|13.96|12.56|13.9|12.5|0
1639460100000|2021-12-14 05:35:00|13.91|12.51|13.9|12.5|13.91|12.51|13.88|12.48|0
1639460400000|2021-12-14 05:40:00|13.91|12.51|13.93|12.53|13.93|12.53|13.88|12.48|0
1639460700000|2021-12-14 05:45:00|13.92|12.52|13.94|12.54|13.94|12.54|13.92|12.52|0
1639461000000|2021-12-14 05:50:00|13.93|12.53|13.97|12.57|13.98|12.58|13.93|12.53|0
1639461300000|2021-12-14 05:55:00|13.98|12.58|13.95|12.55|13.98|12.58|13.93|12.53|0
1639461600000|2021-12-14 06:00:00|13.94|12.54|13.94|12.54|13.98|12.58|13.93|12.53|0
1639461900000|2021-12-14 06:05:00|13.93|12.53|13.95|12.55|13.96|12.56|13.93|12.53|0
1639462200000|2021-12-14 06:10:00|13.96|12.56|13.98|12.58|14.02|12.62|13.95|12.55|0
1639462500000|2021-12-14 06:15:00|13.96|12.56|13.98|12.58|14.01|12.61|13.96|12.56|0
1639462800000|2021-12-14 06:20:00|13.97|12.57|13.92|12.52|13.97|12.57|13.91|12.51|0
1639463100000|2021-12-14 06:25:00|13.91|12.51|13.89|12.49|13.92|12.52|13.89|12.49|0
1639463400000|2021-12-14 06:30:00|13.88|12.48|13.88|12.48|13.91|12.51|13.87|12.47|0
1639463700000|2021-12-14 06:35:00|13.89|12.49|13.89|12.49|13.89|12.49|13.87|12.47|0
1639464000000|2021-12-14 06:40:00|13.88|12.48|13.87|12.47|13.89|12.49|13.87|12.47|0
1639464300000|2021-12-14 06:45:00|13.86|12.46|13.82|12.42|13.86|12.46|13.8|12.4|0
1639464600000|2021-12-14 06:50:00|13.81|12.41|13.81|12.41|13.82|12.42|13.8|12.4|0
1639464900000|2021-12-14 06:55:00|13.82|12.42|13.85|12.45|13.85|12.45|13.82|12.42|0
1639465200000|2021-12-14 07:00:00|13.84|12.44|13.83|12.43|13.87|12.47|13.82|12.42|0
1639465500000|2021-12-14 07:05:00|13.82|12.42|13.89|12.49|13.89|12.49|13.81|12.41|0
1639465800000|2021-12-14 07:10:00|13.88|12.48|13.82|12.42|13.9|12.5|13.81|12.41|0
1639466100000|2021-12-14 07:15:00|13.81|12.41|13.7|12.3|13.82|12.42|13.69|12.29|0
1639466400000|2021-12-14 07:20:00|13.71|12.31|13.74|12.34|13.75|12.35|13.69|12.29|0
1639466700000|2021-12-14 07:25:00|13.73|12.33|13.75|12.35|13.76|12.36|13.73|12.33|0
1639467000000|2021-12-14 07:30:00|13.74|12.34|13.75|12.35|13.76|12.36|13.72|12.32|0
1639467300000|2021-12-14 07:35:00|13.74|12.34|13.78|12.38|13.78|12.38|13.74|12.34|0
1639467600000|2021-12-14 07:40:00|13.77|12.37|13.73|12.33|13.77|12.37|13.7|12.3|0
1639467900000|2021-12-14 07:45:00|13.72|12.32|13.74|12.34|13.77|12.37|13.71|12.31|0
1639468200000|2021-12-14 07:50:00|13.73|12.33|13.7|12.3|13.73|12.33|13.69|12.29|0
1639468500000|2021-12-14 07:55:00|13.69|12.29|13.9|12.5|14.21|12.81|13.69|12.29|0
1639468800000|2021-12-14 08:00:00|13.89|12.49|13.79|12.39|13.89|12.49|13.78|12.38|0
1639469100000|2021-12-14 08:05:00|13.78|12.38|13.73|12.33|13.78|12.38|13.72|12.32|0
1639469400000|2021-12-14 08:10:00|13.72|12.32|13.76|12.36|13.76|12.36|13.71|12.31|0
1639469700000|2021-12-14 08:15:00|13.77|12.37|13.82|12.42|13.83|12.43|13.76|12.36|0
1639470000000|2021-12-14 08:20:00|13.83|12.43|13.78|12.38|13.84|12.44|13.75|12.35|0
1639470300000|2021-12-14 08:25:00|13.77|12.37|13.81|12.41|13.83|12.43|13.76|12.36|0
1639470600000|2021-12-14 08:30:00|13.8|12.4|13.82|12.42|13.85|12.45|13.78|12.38|0
1639470900000|2021-12-14 08:35:00|13.81|12.41|13.79|12.39|13.86|12.46|13.79|12.39|0
1639471200000|2021-12-14 08:40:00|13.8|12.4|13.76|12.36|13.82|12.42|13.76|12.36|0
1639471500000|2021-12-14 08:45:00|13.77|12.37|13.82|12.42|13.83|12.43|13.76|12.36|0
1639471800000|2021-12-14 08:50:00|13.84|12.44|13.85|12.45|13.85|12.45|13.8|12.4|0
1639472100000|2021-12-14 08:55:00|13.86|12.46|13.9|12.5|13.9|12.5|13.83|12.43|0
1639472400000|2021-12-14 09:00:00|13.89|12.49|13.93|12.53|13.94|12.54|13.87|12.47|0
1639472700000|2021-12-14 09:05:00|13.92|12.52|13.8|12.4|13.93|12.53|13.8|12.4|0
1639473000000|2021-12-14 09:10:00|13.79|12.39|13.89|12.49|13.92|12.52|13.78|12.38|0
1639473300000|2021-12-14 09:15:00|13.88|12.48|13.88|12.48|13.89|12.49|13.85|12.45|0
1639473600000|2021-12-14 09:20:00|13.87|12.47|13.93|12.53|13.93|12.53|13.84|12.44|0
1639473900000|2021-12-14 09:25:00|13.92|12.52|13.95|12.55|13.95|12.55|13.87|12.47|0
1639474200000|2021-12-14 09:30:00|13.96|12.56|13.93|12.53|13.99|12.59|13.9|12.5|0
1639474500000|2021-12-14 09:35:00|13.94|12.54|14.18|12.78|14.18|12.78|13.93|12.53|0
1639474800000|2021-12-14 09:40:00|14.17|12.77|14.4|13|14.45|13.05|13.83|12.43|0
1639475100000|2021-12-14 09:45:00|14.42|13.02|14.43|13.03|14.45|13.05|14.35|12.95|0
1639475400000|2021-12-14 09:50:00|14.44|13.04|14.92|13.5|14.94|13.52|14.35|12.95|0
1639475700000|2021-12-14 09:55:00|14.94|13.52|15.23|13.78|15.24|13.79|14.85|13.44|0
1639476000000|2021-12-14 10:00:00|15.21|13.76|15.25|13.8|15.31|13.85|15.16|13.71|0
1639476300000|2021-12-14 10:05:00|15.23|13.78|15.09|13.65|15.28|13.82|15.09|13.65|0
1639476600000|2021-12-14 10:10:00|15.1|13.66|15.13|13.69|15.2|13.75|15.09|13.65|0
1639476900000|2021-12-14 10:15:00|15.14|13.7|15.21|13.76|15.22|13.77|15.11|13.67|0
1639477200000|2021-12-14 10:20:00|15.17|13.73|15.14|13.7|15.21|13.76|15.13|13.69|0
1639477500000|2021-12-14 10:25:00|15.13|13.69|15.1|13.67|15.17|13.72|15.09|13.65|0
1639477800000|2021-12-14 10:30:00|15.09|13.66|15|13.57|15.1|13.67|14.98|13.56|0
1639478100000|2021-12-14 10:35:00|15.04|13.61|15.05|13.61|15.06|13.62|14.98|13.56|0
1639478400000|2021-12-14 10:40:00|15.06|13.62|15.07|13.64|15.08|13.64|15|13.57|0
1639478700000|2021-12-14 10:45:00|15.06|13.63|15.14|13.7|15.16|13.72|15.04|13.6|0
1639479000000|2021-12-14 10:50:00|15.13|13.69|15.16|13.72|15.21|13.76|15.13|13.69|0
1639479300000|2021-12-14 10:55:00|15.17|13.71|15.09|13.66|15.17|13.71|15.07|13.63|0
1639479600000|2021-12-14 11:00:00|15.07|13.65|15.02|13.59|15.07|13.65|15|13.57|0
1639479900000|2021-12-14 11:05:00|14.99|13.57|14.94|13.52|15.01|13.58|14.94|13.52|0
1639480200000|2021-12-14 11:10:00|14.89|13.47|14.94|13.51|14.96|13.53|14.87|13.45|0
1639480500000|2021-12-14 11:15:00|14.92|13.5|14.6|13.2|14.95|13.53|14.56|13.16|0
1639480800000|2021-12-14 11:20:00|14.61|13.21|14.57|13.17|14.63|13.23|14.56|13.16|0
1639481100000|2021-12-14 11:25:00|14.58|13.18|14.62|13.22|14.67|13.27|14.57|13.17|0
1639481400000|2021-12-14 11:30:00|14.63|13.23|14.69|13.29|14.69|13.29|14.56|13.16|0
1639481700000|2021-12-14 11:35:00|14.68|13.28|14.64|13.24|14.68|13.28|14.63|13.23|0
1639482000000|2021-12-14 11:40:00|14.65|13.25|14.64|13.24|14.71|13.3|14.63|13.23|0
1639482300000|2021-12-14 11:45:00|14.65|13.25|14.64|13.24|14.67|13.27|14.51|13.11|0
1639482600000|2021-12-14 11:50:00|14.67|13.27|14.66|13.26|14.71|13.31|14.57|13.17|0
1639482900000|2021-12-14 11:55:00|14.65|13.25|14.63|13.23|14.66|13.26|14.57|13.17|0
1639483200000|2021-12-14 12:00:00|14.62|13.22|14.55|13.15|14.64|13.24|14.53|13.13|0
1639483500000|2021-12-14 12:05:00|14.54|13.14|14.52|13.12|14.56|13.16|14.49|13.09|0
1639483800000|2021-12-14 12:10:00|14.5|13.1|14.47|13.07|14.52|13.12|14.45|13.05|0
1639484100000|2021-12-14 12:15:00|14.48|13.08|14.45|13.05|14.48|13.08|14.43|13.03|0
1639484400000|2021-12-14 12:20:00|14.44|13.04|14.4|13|14.46|13.06|14.4|13|0
1639484700000|2021-12-14 12:25:00|14.38|12.98|14.41|13.01|14.46|13.06|14.37|12.97|0
1639485000000|2021-12-14 12:30:00|14.4|13|14.43|13.03|14.48|13.08|14.4|13|0
1639485300000|2021-12-14 12:35:00|14.44|13.04|14.53|13.13|14.53|13.13|14.43|13.03|0
1639485600000|2021-12-14 12:40:00|14.52|13.12|14.54|13.14|14.62|13.22|14.51|13.11|0
1639485900000|2021-12-14 12:45:00|14.55|13.15|14.52|13.12|14.56|13.16|14.51|13.11|0
1639486200000|2021-12-14 12:50:00|14.53|13.13|14.54|13.14|14.55|13.15|14.51|13.11|0
1639486500000|2021-12-14 12:55:00|14.55|13.15|14.55|13.15|14.57|13.17|14.52|13.12|0
1639486800000|2021-12-14 13:00:00|14.54|13.14|14.55|13.15|14.56|13.16|14.51|13.11|0
1639487100000|2021-12-14 13:05:00|14.56|13.16|14.47|13.07|14.58|13.18|14.42|13.02|0
1639487400000|2021-12-14 13:10:00|14.46|13.06|14.5|13.1|14.5|13.1|14.44|13.04|0
1639487700000|2021-12-14 13:15:00|14.49|13.09|14.49|13.09|14.52|13.12|14.48|13.08|0
1639488000000|2021-12-14 13:20:00|14.51|13.11|14.58|13.18|14.65|13.25|14.51|13.11|0
1639488300000|2021-12-14 13:25:00|14.59|13.19|14.58|13.18|14.65|13.25|14.58|13.18|0
1639488600000|2021-12-14 13:30:00|14.57|13.17|15.07|13.63|15.07|13.63|14.57|13.17|0
1639488900000|2021-12-14 13:35:00|15.09|13.65|15.04|13.61|15.1|13.66|14.93|13.5|0
1639489200000|2021-12-14 13:40:00|15.03|13.6|14.93|13.51|15.04|13.61|14.4|13|0
1639489500000|2021-12-14 13:45:00|14.94|13.53|16|14.48|16.03|14.5|14.94|13.52|0
1639489800000|2021-12-14 13:50:00|16.02|14.49|15.95|14.43|16.04|14.51|15.9|14.39|0
1639490100000|2021-12-14 13:55:00|15.94|14.42|15.93|14.41|15.97|14.45|15.84|14.33|0
1639490400000|2021-12-14 14:00:00|15.94|14.42|15.87|14.36|16|14.47|15.84|14.34|0
1639490700000|2021-12-14 14:05:00|15.88|14.37|16.07|14.54|16.07|14.54|15.86|14.35|0
1639491000000|2021-12-14 14:10:00|16.06|14.53|15.97|14.45|16.19|14.65|15.95|14.44|0
1639491300000|2021-12-14 14:15:00|15.96|14.44|16.02|14.49|16.07|14.54|15.95|14.43|0
1639491600000|2021-12-14 14:20:00|16.05|14.52|16.15|14.62|16.16|14.62|15.98|14.46|0
1639491900000|2021-12-14 14:25:00|16.16|14.6|16.15|14.61|16.2|14.66|16.08|14.55|0
1639492200000|2021-12-14 14:30:00|16.17|14.63|16.01|14.49|16.29|14.74|16|14.48|0
1639492500000|2021-12-14 14:35:00|15.97|14.45|15.91|14.39|16.05|14.52|15.81|14.31|0
1639492800000|2021-12-14 14:40:00|15.88|14.37|15.51|14.03|15.89|14.37|15.51|14.03|0
1639493100000|2021-12-14 14:45:00|15.5|14.02|15.66|14.17|15.81|14.3|15.34|13.88|0
1639493400000|2021-12-14 14:50:00|15.64|14.15|15.73|14.23|15.84|14.33|15.59|14.11|0
1639493700000|2021-12-14 14:55:00|15.71|14.22|15.76|14.26|15.86|14.35|15.51|14.03|0
1639494000000|2021-12-14 15:00:00|15.8|14.3|16.03|14.5|16.03|14.5|15.72|14.22|0
1639494300000|2021-12-14 15:05:00|16.02|14.51|15.97|14.45|16.07|14.54|15.8|14.3|0
1639494600000|2021-12-14 15:10:00|16|14.47|16.2|14.66|16.3|14.75|15.97|14.45|0
1639494900000|2021-12-14 15:15:00|16.22|14.68|16.22|14.67|16.3|14.75|16.15|14.61|0
1639495200000|2021-12-14 15:20:00|16.21|14.66|15.92|14.4|16.32|14.76|15.91|14.4|0
1639495500000|2021-12-14 15:25:00|15.91|14.39|15.88|14.37|15.91|14.39|15.71|14.22|0
1639495800000|2021-12-14 15:30:00|15.9|14.39|16.06|14.53|16.09|14.56|15.85|14.34|0
1639496100000|2021-12-14 15:35:00|16.07|14.54|16.21|14.67|16.24|14.7|16.01|14.49|0
1639496400000|2021-12-14 15:40:00|16.22|14.68|16.38|14.82|16.47|14.9|16.16|14.63|0
1639496700000|2021-12-14 15:45:00|16.37|14.81|16.75|15.16|16.77|15.17|16.31|14.76|0
1639497000000|2021-12-14 15:50:00|16.69|15.1|16.93|15.32|16.93|15.32|15.88|14.36|0
1639497300000|2021-12-14 15:55:00|16.94|15.33|16.92|15.31|17.13|15.5|16.9|15.29|0
1639497600000|2021-12-14 16:00:00|16.96|15.35|16.95|15.33|17.15|15.52|16.92|15.31|0
1639497900000|2021-12-14 16:05:00|16.93|15.31|16.93|15.31|16.97|15.35|16.8|15.2|0
1639498200000|2021-12-14 16:10:00|16.89|15.28|17.08|15.45|17.09|15.46|16.82|15.22|0
1639498500000|2021-12-14 16:15:00|17.05|15.42|16.93|15.32|17.11|15.48|16.83|15.23|0
1639498800000|2021-12-14 16:20:00|16.97|15.36|16.94|15.33|17.08|15.46|16.81|15.21|0
1639499100000|2021-12-14 16:25:00|16.95|15.28|16.77|15.17|16.98|15.36|16.74|15.14|0
1639499400000|2021-12-14 16:30:00|16.76|15.16|16.79|15.19|16.84|15.24|16.12|14.58|0
1639499700000|2021-12-14 16:35:00|16.78|15.18|16.81|15.21|16.85|15.25|16.72|15.13|0
1639500000000|2021-12-14 16:40:00|16.84|15.24|16.82|15.22|16.87|15.26|16.67|15.08|0
1639500300000|2021-12-14 16:45:00|16.85|15.25|16.81|15.21|16.86|15.26|16.7|15.11|0
1639500600000|2021-12-14 16:50:00|16.82|15.22|16.88|15.27|16.9|15.29|16.71|15.12|0
1639500900000|2021-12-14 16:55:00|16.87|15.26|17.18|15.55|17.31|15.66|16.8|15.2|0
1639501200000|2021-12-14 17:00:00|17.19|15.56|17.35|15.69|17.35|15.69|17.15|15.52|0
1639501500000|2021-12-14 17:05:00|17.3|15.66|17.14|15.51|17.42|15.76|17.12|15.49|0
1639501800000|2021-12-14 17:10:00|17.16|15.53|17.27|15.63|17.3|15.65|17.1|15.47|0
1639502100000|2021-12-14 17:15:00|17.29|15.64|17.74|16.05|17.83|16.14|17.26|15.62|0
1639502400000|2021-12-14 17:20:00|17.73|16.04|17.69|16|17.76|16.07|17.59|15.92|0
1639502700000|2021-12-14 17:25:00|17.7|16.01|17.52|15.85|17.75|16.06|17.5|15.83|0
1639503000000|2021-12-14 17:30:00|17.56|15.89|17.56|15.89|17.69|16.01|17.49|15.82|0
1639503300000|2021-12-14 17:35:00|17.55|15.88|17.29|15.65|17.67|15.99|17.22|15.58|0
1639503600000|2021-12-14 17:40:00|17.27|15.63|17.42|15.76|17.42|15.76|17.25|15.61|0
1639503900000|2021-12-14 17:45:00|17.43|15.77|17.41|15.76|17.48|15.81|17.31|15.66|0
1639504200000|2021-12-14 17:50:00|17.44|15.77|17.32|15.67|17.44|15.78|17.32|15.67|0
1639504500000|2021-12-14 17:55:00|17.34|15.69|17.32|15.67|17.42|15.76|17.3|15.65|0
1639504800000|2021-12-14 18:00:00|17.33|15.68|17.15|15.52|17.39|15.73|17.11|15.48|0
1639505100000|2021-12-14 18:05:00|17.17|15.54|17.06|15.43|17.18|15.54|17.02|15.4|0
1639505400000|2021-12-14 18:10:00|17.07|15.44|16.46|14.89|17.16|15.53|16.38|14.82|0
1639505700000|2021-12-14 18:15:00|16.45|14.88|16.46|14.9|16.54|14.96|16.43|14.86|0
1639506000000|2021-12-14 18:20:00|16.44|14.89|16.47|14.9|16.54|14.97|16.44|14.87|0
1639506300000|2021-12-14 18:25:00|16.48|14.91|16.36|14.8|16.53|14.96|16.32|14.77|0
1639506600000|2021-12-14 18:30:00|16.37|14.81|16.27|14.72|16.37|14.81|15.96|14.44|0
1639506900000|2021-12-14 18:35:00|16.26|14.71|16.27|14.72|16.31|14.76|16.17|14.63|0
1639507200000|2021-12-14 18:40:00|16.28|14.73|16.39|14.83|16.39|14.83|16.27|14.72|0
1639507500000|2021-12-14 18:45:00|16.38|14.82|16.4|14.84|16.41|14.85|16.32|14.77|0
1639507800000|2021-12-14 18:50:00|16.39|14.83|16.42|14.86|16.47|14.9|16.31|14.76|0
1639508100000|2021-12-14 18:55:00|16.43|14.87|16.43|14.86|16.52|14.95|16.41|14.85|0
1639508400000|2021-12-14 19:00:00|16.45|14.88|16.23|14.68|16.49|14.92|16.17|14.63|0
1639508700000|2021-12-14 19:05:00|16.24|14.69|15.96|14.44|16.27|14.72|15.96|14.44|0
1639509000000|2021-12-14 19:10:00|15.97|14.45|15.96|14.44|16|14.47|15.85|14.34|0
1639509300000|2021-12-14 19:15:00|15.97|14.45|15.91|14.39|15.97|14.45|15.87|14.36|0
1639509600000|2021-12-14 19:20:00|15.88|14.4|15.83|14.32|16.03|14.5|15.83|14.32|0
1639509900000|2021-12-14 19:25:00|15.84|14.33|15.91|14.4|15.96|14.44|15.79|14.28|0
1639510200000|2021-12-14 19:30:00|15.94|14.42|15.8|14.3|15.99|14.47|15.77|14.26|0
1639510500000|2021-12-14 19:35:00|15.81|14.31|15.84|14.33|15.93|14.41|15.77|14.27|0
1639510800000|2021-12-14 19:40:00|15.82|14.32|15.73|14.24|15.87|14.36|15.71|14.21|0
1639511100000|2021-12-14 19:45:00|15.74|14.25|15.59|14.11|15.75|14.25|15.45|13.98|0
1639511400000|2021-12-14 19:50:00|15.6|14.12|15.59|14.11|15.68|14.19|15.57|14.08|0
1639511700000|2021-12-14 19:55:00|15.6|14.1|15.52|14.04|15.66|14.17|15.51|14.03|0
1639512000000|2021-12-14 20:00:00|15.53|14.05|15.27|13.82|15.54|14.06|15.27|13.82|0
1639512300000|2021-12-14 20:05:00|15.28|13.81|15.17|13.72|15.33|13.87|15.15|13.71|0
1639512600000|2021-12-14 20:10:00|15.15|13.71|15.22|13.77|15.3|13.84|15.08|13.64|0
1639512900000|2021-12-14 20:15:00|15.19|13.75|15.08|13.65|15.83|14.32|15.08|13.65|0
1639513200000|2021-12-14 20:20:00|15.11|13.67|15.11|13.67|15.2|13.75|15.06|13.63|0
1639513500000|2021-12-14 20:25:00|15.1|13.66|14.95|13.53|15.16|13.72|14.93|13.51|0
1639513800000|2021-12-14 20:30:00|14.97|13.54|14.89|13.47|15.02|13.59|14.84|13.43|0
1639514100000|2021-12-14 20:35:00|14.88|13.46|14.97|13.54|14.99|13.57|14.77|13.36|0
1639514400000|2021-12-14 20:40:00|14.96|13.53|15.42|13.95|15.42|13.95|14.96|13.53|0
1639514700000|2021-12-14 20:45:00|15.41|13.94|15.52|14.04|15.54|14.06|15.29|13.84|0
1639515000000|2021-12-14 20:50:00|15.49|14.02|15.65|14.16|15.67|14.18|15.38|13.91|0
1639515300000|2021-12-14 20:55:00|15.64|14.15|15.69|14.19|16.03|14.5|15.53|14.05|0
1639515600000|2021-12-14 21:00:00|15.66|14.17|15.75|14.25|15.83|14.32|15.66|14.17|0
1639515900000|2021-12-14 21:05:00|15.77|14.27|15.69|14.2|15.77|14.27|15.68|14.19|0
1639516200000|2021-12-14 21:10:00|15.71|14.21|15.82|14.32|15.85|14.34|15.68|14.19|0
1639516500000|2021-12-14 21:15:00|15.83|14.33|15.79|14.29|15.83|14.33|15.79|14.29|0
1639516800000|2021-12-14 21:20:00|15.78|14.28|15.75|14.25|15.81|14.31|15.75|14.25|0
1639517100000|2021-12-14 21:25:00|15.74|14.24|15.76|14.26|15.76|14.26|15.74|14.24|0
1639517400000|2021-12-14 21:30:00|15.74|14.24|15.73|14.23|15.74|14.24|15.69|14.19|0
1639517700000|2021-12-14 21:35:00|15.71|14.22|15.7|14.2|15.71|14.22|15.69|14.2|0
1639518000000|2021-12-14 21:40:00|15.69|14.19|15.67|14.18|15.69|14.2|15.66|14.17|0
1639518300000|2021-12-14 21:45:00|15.66|14.17|15.65|14.16|15.71|14.22|15.65|14.16|0
1639518600000|2021-12-14 21:50:00|15.64|14.15|15.64|14.15|15.64|14.15|15.63|14.14|0
1639518900000|2021-12-14 21:55:00|15.63|14.14|15.65|14.16|15.66|14.16|15.63|14.14|0
1639519200000|2021-12-14 22:00:00|15.66|14.17|15.66|14.17|15.68|14.18|15.65|14.16|0
1639519500000|2021-12-14 22:05:00|15.68|14.18|15.68|14.19|15.68|14.19|15.67|14.18|0
1639519800000|2021-12-14 22:10:00|15.67|14.18|15.67|14.17|15.67|14.18|15.67|14.17|0
1639520100000|2021-12-14 22:15:00|15.66|14.18|15.67|14.17|15.67|14.18|15.66|14.17|0
1639520400000|2021-12-14 22:20:00|15.66|14.18|15.67|14.18|15.67|14.18|15.66|14.17|0
1639520700000|2021-12-14 22:25:00|15.68|14.17|15.67|14.18|15.68|14.18|15.67|14.17|0
1639521000000|2021-12-14 22:30:00|15.66|14.17|15.66|14.17|15.66|14.18|15.66|14.17|0
1639521300000|2021-12-14 22:35:00|15.65|14.16|15.68|14.18|15.68|14.19|15.65|14.16|0
1639521600000|2021-12-14 22:40:00|15.67|14.19|15.68|14.19|15.68|14.19|15.67|14.19|0
1639521900000|2021-12-14 22:45:00|15.67|14.18|15.67|14.18|15.67|14.18|15.67|14.17|0
1639522200000|2021-12-14 22:50:00|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1639522500000|2021-12-14 22:55:00|15.65|14.16|15.65|14.16|15.65|14.16|15.64|14.15|0
1639522800000|2021-12-14 23:00:00|15.67|14.17|15.61|14.12|15.67|14.17|15.6|14.12|0
1639523100000|2021-12-14 23:05:00|15.6|14.13|15.61|14.12|15.63|14.14|15.6|14.12|0
1639523400000|2021-12-14 23:10:00|15.6|14.11|15.53|14.05|15.61|14.12|15.52|14.05|0
1639523700000|2021-12-14 23:15:00|15.52|14.07|15.61|14.12|15.61|14.12|15.52|14.07|0
1639524000000|2021-12-14 23:20:00|15.6|14.11|15.71|14.21|15.71|14.21|15.56|14.08|0
1639524300000|2021-12-14 23:25:00|15.69|14.2|15.77|14.27|15.78|14.27|15.68|14.19|0
1639524600000|2021-12-14 23:30:00|15.78|14.26|15.72|14.22|15.81|14.31|15.72|14.22|0
1639524900000|2021-12-14 23:35:00|15.74|14.24|15.76|14.26|15.78|14.28|15.71|14.21|0
1639525200000|2021-12-14 23:40:00|15.75|14.25|15.69|14.2|15.78|14.28|15.69|14.2|0
1639525500000|2021-12-14 23:45:00|15.7|14.21|15.68|14.19|15.71|14.22|15.68|14.19|0
1639525800000|2021-12-14 23:50:00|15.69|14.2|15.65|14.16|15.7|14.21|15.64|14.15|0
1639526100000|2021-12-14 23:55:00|15.64|14.15|15.69|14.2|15.69|14.2|15.63|14.15|0
1639526400000|2021-12-15 00:00:00|15.67|14.18|15.59|14.11|15.71|14.21|15.59|14.11|0
1639526700000|2021-12-15 00:05:00|15.58|14.1|15.52|14.04|15.6|14.12|15.5|14.02|0
1639527000000|2021-12-15 00:10:00|15.53|14.05|15.53|14.06|15.54|14.06|15.49|14.02|0
1639527300000|2021-12-15 00:15:00|15.54|14.05|15.5|14.03|15.54|14.05|15.49|14.01|0
1639527600000|2021-12-15 00:20:00|15.51|14.04|15.53|14.05|15.57|14.09|15.51|14.04|0
1639527900000|2021-12-15 00:25:00|15.48|14.01|15.46|13.98|15.49|14.02|15.46|13.98|0
1639528200000|2021-12-15 00:30:00|15.45|13.99|15.44|13.97|15.48|14.01|15.44|13.97|0
1639528500000|2021-12-15 00:35:00|15.43|13.96|15.42|13.96|15.47|14|15.42|13.95|0
1639528800000|2021-12-15 00:40:00|15.43|13.97|15.5|14.02|15.51|14.03|15.42|13.97|0
1639529100000|2021-12-15 00:45:00|15.49|14.03|15.5|14.02|15.51|14.03|15.47|14|0
1639529400000|2021-12-15 00:50:00|15.51|14.03|15.49|14.01|15.51|14.04|15.46|13.99|0
1639529700000|2021-12-15 00:55:00|15.48|14|15.47|14|15.49|14.02|15.45|13.98|0
1639530000000|2021-12-15 01:00:00|15.48|14.01|15.51|14.03|15.55|14.07|15.46|13.99|0
1639530300000|2021-12-15 01:05:00|15.52|14.04|15.55|14.07|15.56|14.08|15.52|14.04|0
1639530600000|2021-12-15 01:10:00|15.54|14.06|15.6|14.11|15.6|14.12|15.54|14.06|0
1639530900000|2021-12-15 01:15:00|15.61|14.12|15.68|14.18|15.74|14.24|15.61|14.12|0
1639531200000|2021-12-15 01:20:00|15.67|14.17|15.63|14.14|15.68|14.18|15.58|14.1|0
1639531500000|2021-12-15 01:25:00|15.64|14.15|15.79|14.29|15.8|14.29|15.62|14.13|0
1639531800000|2021-12-15 01:30:00|15.81|14.28|15.78|14.28|15.83|14.33|15.73|14.23|0
1639532100000|2021-12-15 01:35:00|15.79|14.27|15.69|14.19|15.81|14.31|15.69|14.19|0
1639532400000|2021-12-15 01:40:00|15.68|14.18|15.66|14.17|15.69|14.19|15.63|14.14|0
1639532700000|2021-12-15 01:45:00|15.67|14.18|15.66|14.17|15.69|14.19|15.62|14.13|0
1639533000000|2021-12-15 01:50:00|15.65|14.16|15.63|14.14|15.67|14.18|15.58|14.1|0
1639533300000|2021-12-15 01:55:00|15.64|14.15|15.55|14.07|15.64|14.15|15.53|14.05|0
1639533600000|2021-12-15 02:00:00|15.56|14.08|15.55|14.07|15.58|14.09|15.49|14.02|0
1639533900000|2021-12-15 02:05:00|15.56|14.08|15.58|14.09|15.59|14.1|15.53|14.05|0
1639534200000|2021-12-15 02:10:00|15.59|14.1|15.56|14.08|15.61|14.12|15.56|14.07|0
1639534500000|2021-12-15 02:15:00|15.55|14.07|15.66|14.17|15.68|14.18|15.54|14.06|0
1639534800000|2021-12-15 02:20:00|15.67|14.18|15.62|14.13|15.69|14.19|15.62|14.13|0
1639535100000|2021-12-15 02:25:00|15.63|14.14|15.67|14.18|15.71|14.22|15.62|14.13|0
1639535400000|2021-12-15 02:30:00|15.66|14.17|15.55|14.07|15.68|14.19|15.54|14.06|0
1639535700000|2021-12-15 02:35:00|15.54|14.06|15.49|14.02|15.56|14.08|15.48|14.01|0
1639536000000|2021-12-15 02:40:00|15.52|14.04|15.53|14.05|15.55|14.07|15.48|14.01|0
1639536300000|2021-12-15 02:45:00|15.52|14.04|15.5|14.02|15.55|14.07|15.49|14.01|0
1639536600000|2021-12-15 02:50:00|15.51|14.03|15.48|14|15.51|14.03|15.45|13.98|0
1639536900000|2021-12-15 02:55:00|15.47|14.01|15.47|13.99|15.51|14.03|15.45|13.98|0
1639537200000|2021-12-15 03:00:00|15.46|13.97|15.45|13.98|15.47|13.99|15.42|13.95|0
1639537500000|2021-12-15 03:05:00|15.46|13.97|15.44|13.97|15.46|13.98|15.44|13.97|0
1639537800000|2021-12-15 03:10:00|15.45|13.98|15.4|13.94|15.45|13.98|15.38|13.92|0
1639538100000|2021-12-15 03:15:00|15.41|13.93|15.44|13.97|15.47|13.99|15.4|13.93|0
1639538400000|2021-12-15 03:20:00|15.42|13.95|15.41|13.95|15.43|13.96|15.4|13.94|0
1639538700000|2021-12-15 03:25:00|15.42|13.96|15.45|13.98|15.45|13.98|15.42|13.95|0
1639539000000|2021-12-15 03:30:00|15.44|13.97|15.45|13.98|15.45|13.98|15.42|13.95|0
1639539300000|2021-12-15 03:35:00|15.44|13.97|15.41|13.95|15.45|13.98|15.4|13.94|0
1639539600000|2021-12-15 03:40:00|15.42|13.94|15.4|13.93|15.42|13.95|15.4|13.93|0
1639539900000|2021-12-15 03:45:00|15.39|13.92|15.36|13.9|15.4|13.93|15.35|13.89|0
1639540200000|2021-12-15 03:50:00|15.37|13.89|15.35|13.89|15.37|13.9|15.34|13.88|0
1639540500000|2021-12-15 03:55:00|15.34|13.88|15.36|13.89|15.37|13.9|15.34|13.88|0
1639540800000|2021-12-15 04:00:00|15.35|13.88|15.35|13.89|15.36|13.89|15.34|13.88|0
1639541100000|2021-12-15 04:05:00|15.36|13.9|15.34|13.88|15.36|13.9|15.34|13.88|0
1639541400000|2021-12-15 04:10:00|15.35|13.89|15.35|13.89|15.36|13.9|15.35|13.89|0
1639541700000|2021-12-15 04:15:00|15.37|13.9|15.33|13.87|15.37|13.9|15.32|13.86|0
1639542000000|2021-12-15 04:20:00|15.34|13.88|15.36|13.9|15.37|13.9|15.33|13.87|0
1639542300000|2021-12-15 04:25:00|15.37|13.91|15.39|13.93|15.4|13.94|15.36|13.91|0
1639542600000|2021-12-15 04:30:00|15.38|13.92|15.35|13.88|15.39|13.93|15.35|13.88|0
1639542900000|2021-12-15 04:35:00|15.34|13.87|15.34|13.87|15.35|13.89|15.33|13.87|0
1639543200000|2021-12-15 04:40:00|15.33|13.86|15.33|13.87|15.33|13.87|15.32|13.86|0
1639543500000|2021-12-15 04:45:00|15.34|13.88|15.32|13.86|15.34|13.88|15.32|13.86|0
1639543800000|2021-12-15 04:50:00|15.33|13.87|15.35|13.89|15.35|13.89|15.32|13.86|0
1639544100000|2021-12-15 04:55:00|15.34|13.88|15.35|13.89|15.36|13.89|15.33|13.87|0
1639544400000|2021-12-15 05:00:00|15.34|13.88|15.33|13.87|15.37|13.9|15.33|13.87|0
1639544700000|2021-12-15 05:05:00|15.34|13.88|15.4|13.93|15.4|13.93|15.33|13.87|0
1639545000000|2021-12-15 05:10:00|15.41|13.94|15.43|13.96|15.46|13.98|15.41|13.94|0
1639545300000|2021-12-15 05:15:00|15.42|13.95|15.43|13.96|15.43|13.96|15.39|13.92|0
1639545600000|2021-12-15 05:20:00|15.44|13.97|15.42|13.95|15.46|13.99|15.42|13.95|0
1639545900000|2021-12-15 05:25:00|15.41|13.96|15.37|13.9|15.42|13.96|15.37|13.9|0
1639546200000|2021-12-15 05:30:00|15.38|13.91|15.3|13.84|15.39|13.92|15.3|13.84|0
1639546500000|2021-12-15 05:35:00|15.32|13.86|15.32|13.86|15.33|13.87|15.31|13.85|0
1639546800000|2021-12-15 05:40:00|15.31|13.85|15.32|13.86|15.32|13.86|15.3|13.84|0
1639547100000|2021-12-15 05:45:00|15.31|13.85|15.3|13.84|15.32|13.86|15.3|13.84|0
1639547400000|2021-12-15 05:50:00|15.31|13.85|15.29|13.84|15.31|13.85|15.29|13.84|0
1639547700000|2021-12-15 05:55:00|15.3|13.85|15.32|13.86|15.33|13.87|15.26|13.8|0
1639548000000|2021-12-15 06:00:00|15.27|13.82|15.23|13.78|15.32|13.86|15.21|13.76|0
1639548300000|2021-12-15 06:05:00|15.22|13.77|15.25|13.8|15.26|13.81|15.21|13.76|0
1639548600000|2021-12-15 06:10:00|15.24|13.79|15.26|13.81|15.3|13.84|15.23|13.78|0
1639548900000|2021-12-15 06:15:00|15.25|13.8|15.29|13.83|15.29|13.84|15.23|13.78|0
1639549200000|2021-12-15 06:20:00|15.28|13.82|15.33|13.87|15.34|13.88|15.27|13.81|0
1639549500000|2021-12-15 06:25:00|15.34|13.88|15.34|13.88|15.35|13.89|15.32|13.86|0
1639549800000|2021-12-15 06:30:00|15.33|13.87|15.5|14.02|15.5|14.02|15.32|13.86|0
1639550100000|2021-12-15 06:35:00|15.51|14.03|15.47|14|15.53|14.05|15.47|14|0
1639550400000|2021-12-15 06:40:00|15.48|13.99|15.5|14.03|15.52|14.04|15.44|13.97|0
1639550700000|2021-12-15 06:45:00|15.51|14.04|15.46|13.99|15.51|14.04|15.46|13.99|0
1639551000000|2021-12-15 06:50:00|15.47|14|15.57|14.08|15.57|14.08|15.46|13.99|0
1639551300000|2021-12-15 06:55:00|15.56|14.07|15.56|14.08|15.61|14.13|15.55|14.07|0
1639551600000|2021-12-15 07:00:00|15.58|14.1|15.69|14.2|15.72|14.23|15.52|14.04|0
1639551900000|2021-12-15 07:05:00|15.7|14.18|15.65|14.16|15.7|14.2|15.62|14.13|0
1639552200000|2021-12-15 07:10:00|15.66|14.17|15.64|14.15|15.72|14.22|15.63|14.14|0
1639552500000|2021-12-15 07:15:00|15.63|14.14|15.62|14.13|15.66|14.17|15.59|14.11|0
1639552800000|2021-12-15 07:20:00|15.6|14.11|15.57|14.08|15.63|14.14|15.56|14.08|0
1639553100000|2021-12-15 07:25:00|15.58|14.09|15.59|14.11|15.63|14.14|15.57|14.08|0
1639553400000|2021-12-15 07:30:00|15.6|14.12|15.57|14.09|15.62|14.13|15.57|14.09|0
1639553700000|2021-12-15 07:35:00|15.53|14.05|15.43|13.96|15.56|14.08|15.41|13.94|0
1639554000000|2021-12-15 07:40:00|15.42|13.95|15.57|14.08|15.62|14.13|15.39|13.93|0
1639554300000|2021-12-15 07:45:00|15.55|14.07|15.54|14.06|15.58|14.1|15.51|14.04|0
1639554600000|2021-12-15 07:50:00|15.53|14.05|15.54|14.06|15.59|14.1|15.52|14.04|0
1639554900000|2021-12-15 07:55:00|15.55|14.07|15.62|14.13|15.63|14.14|15.54|14.06|0
1639555200000|2021-12-15 08:00:00|15.63|14.14|15.49|14.01|15.63|14.14|15.42|13.95|0
1639555500000|2021-12-15 08:05:00|15.47|14|15.42|13.95|15.51|14.03|15.39|13.92|0
1639555800000|2021-12-15 08:10:00|15.41|13.96|15.49|14.01|15.52|14.04|15.4|13.94|0
1639556100000|2021-12-15 08:15:00|15.47|13.99|15.38|13.92|15.51|14.04|15.38|13.92|0
1639556400000|2021-12-15 08:20:00|15.37|13.91|15.42|13.95|15.45|13.98|15.36|13.9|0
1639556700000|2021-12-15 08:25:00|15.41|13.94|15.54|14.06|15.54|14.06|15.41|13.94|0
1639557000000|2021-12-15 08:30:00|15.55|14.07|15.57|14.09|15.58|14.1|15.5|14.02|0
1639557300000|2021-12-15 08:35:00|15.56|14.08|15.6|14.11|15.64|14.15|15.54|14.06|0
1639557600000|2021-12-15 08:40:00|15.61|14.12|15.56|14.08|15.65|14.16|15.55|14.07|0
1639557900000|2021-12-15 08:45:00|15.55|14.07|15.59|14.1|15.59|14.1|15.51|14.04|0
1639558200000|2021-12-15 08:50:00|15.58|14.09|15.43|13.96|15.59|14.11|15.43|13.96|0
1639558500000|2021-12-15 08:55:00|15.44|13.97|15.55|14.07|15.56|14.08|15.43|13.96|0
1639558800000|2021-12-15 09:00:00|15.54|14.06|15.54|14.06|15.55|14.07|15.48|14.01|0
1639559100000|2021-12-15 09:05:00|15.53|14.05|15.57|14.09|15.59|14.11|15.51|14.04|0
1639559400000|2021-12-15 09:10:00|15.56|14.08|15.7|14.21|15.7|14.21|15.55|14.07|0
1639559700000|2021-12-15 09:15:00|15.71|14.22|15.79|14.29|15.8|14.29|15.68|14.19|0
1639560000000|2021-12-15 09:20:00|15.8|14.28|15.84|14.33|15.84|14.34|15.79|14.28|0
1639560300000|2021-12-15 09:25:00|15.81|14.31|15.88|14.37|15.96|14.44|15.81|14.31|0
1639560600000|2021-12-15 09:30:00|15.9|14.39|15.75|14.25|15.9|14.39|15.73|14.23|0
1639560900000|2021-12-15 09:35:00|15.76|14.26|15.72|14.23|15.76|14.26|15.68|14.18|0
1639561200000|2021-12-15 09:40:00|15.73|14.24|15.75|14.25|15.81|14.3|15.71|14.21|0
1639561500000|2021-12-15 09:45:00|15.76|14.26|15.73|14.23|15.76|14.26|15.7|14.21|0
1639561800000|2021-12-15 09:50:00|15.72|14.22|15.79|14.28|15.79|14.28|15.69|14.2|0
1639562100000|2021-12-15 09:55:00|15.8|14.29|15.77|14.26|15.8|14.29|15.7|14.2|0
1639562400000|2021-12-15 10:00:00|15.78|14.27|15.74|14.24|15.81|14.31|15.72|14.22|0
1639562700000|2021-12-15 10:05:00|15.73|14.23|15.74|14.24|15.75|14.25|15.72|14.22|0
1639563000000|2021-12-15 10:10:00|15.73|14.25|15.79|14.29|15.8|14.3|15.73|14.24|0
1639563300000|2021-12-15 10:15:00|15.78|14.28|15.71|14.22|15.78|14.28|15.68|14.19|0
1639563600000|2021-12-15 10:20:00|15.72|14.21|15.73|14.23|15.76|14.26|15.7|14.21|0
1639563900000|2021-12-15 10:25:00|15.72|14.22|15.66|14.17|15.72|14.23|15.65|14.16|0
1639564200000|2021-12-15 10:30:00|15.65|14.16|15.68|14.19|15.69|14.2|15.61|14.12|0
1639564500000|2021-12-15 10:35:00|15.7|14.2|15.67|14.18|15.7|14.2|15.66|14.17|0
1639564800000|2021-12-15 10:40:00|15.68|14.19|15.62|14.13|15.7|14.2|15.62|14.13|0
1639565100000|2021-12-15 10:45:00|15.65|14.16|15.65|14.16|15.68|14.18|15.62|14.13|0
1639565400000|2021-12-15 10:50:00|15.67|14.17|15.65|14.16|15.68|14.19|15.64|14.15|0
1639565700000|2021-12-15 10:55:00|15.64|14.15|15.56|14.08|15.7|14.21|15.55|14.07|0
1639566000000|2021-12-15 11:00:00|15.55|14.07|15.64|14.15|15.65|14.16|15.54|14.06|0
1639566300000|2021-12-15 11:05:00|15.63|14.14|15.66|14.17|15.67|14.18|15.6|14.12|0
1639566600000|2021-12-15 11:10:00|15.67|14.18|15.71|14.21|15.72|14.23|15.66|14.17|0
1639566900000|2021-12-15 11:15:00|15.7|14.2|15.72|14.23|15.72|14.23|15.67|14.17|0
1639567200000|2021-12-15 11:20:00|15.73|14.22|15.78|14.28|15.88|14.37|15.73|14.22|0
1639567500000|2021-12-15 11:25:00|15.77|14.27|15.75|14.25|15.78|14.28|15.73|14.23|0
1639567800000|2021-12-15 11:30:00|15.76|14.26|15.86|14.35|15.87|14.36|15.76|14.26|0
1639568100000|2021-12-15 11:35:00|15.87|14.36|15.8|14.3|15.88|14.37|15.79|14.29|0
1639568400000|2021-12-15 11:40:00|15.81|14.31|15.78|14.28|15.81|14.31|15.75|14.25|0
1639568700000|2021-12-15 11:45:00|15.79|14.29|15.74|14.24|15.8|14.3|15.73|14.23|0
1639569000000|2021-12-15 11:50:00|15.73|14.23|15.73|14.23|15.75|14.25|15.7|14.2|0
1639569300000|2021-12-15 11:55:00|15.72|14.22|15.73|14.23|15.74|14.24|15.69|14.2|0
1639569600000|2021-12-15 12:00:00|15.72|14.22|15.7|14.2|15.72|14.22|15.63|14.15|0
1639569900000|2021-12-15 12:05:00|15.71|14.21|15.66|14.17|15.72|14.22|15.66|14.17|0
1639570200000|2021-12-15 12:10:00|15.67|14.18|15.62|14.13|15.68|14.19|15.61|14.13|0
1639570500000|2021-12-15 12:15:00|15.61|14.12|15.56|14.08|15.62|14.13|15.53|14.05|0
1639570800000|2021-12-15 12:20:00|15.57|14.09|15.66|14.17|15.68|14.18|15.57|14.09|0
1639571100000|2021-12-15 12:25:00|15.67|14.16|15.55|14.07|15.67|14.17|15.55|14.07|0
1639571400000|2021-12-15 12:30:00|15.54|14.06|15.53|14.05|15.56|14.08|15.51|14.04|0
1639571700000|2021-12-15 12:35:00|15.54|14.06|15.59|14.1|15.59|14.1|15.53|14.05|0
1639572000000|2021-12-15 12:40:00|15.58|14.09|15.55|14.07|15.59|14.1|15.55|14.07|0
1639572300000|2021-12-15 12:45:00|15.56|14.08|15.57|14.09|15.62|14.13|15.48|14.01|0
1639572600000|2021-12-15 12:50:00|15.56|14.08|15.64|14.15|15.66|14.17|15.56|14.08|0
1639572900000|2021-12-15 12:55:00|15.63|14.14|15.65|14.16|15.67|14.18|15.6|14.11|0
1639573200000|2021-12-15 13:00:00|15.66|14.17|15.63|14.14|15.67|14.18|15.56|14.08|0
1639573500000|2021-12-15 13:05:00|15.62|14.13|15.73|14.23|15.79|14.28|15.6|14.11|0
1639573800000|2021-12-15 13:10:00|15.72|14.22|15.59|14.11|15.72|14.22|15.58|14.1|0
1639574100000|2021-12-15 13:15:00|15.6|14.1|15.56|14.07|15.61|14.13|15.56|14.07|0
1639574400000|2021-12-15 13:20:00|15.55|14.06|15.55|14.07|15.56|14.08|15.46|13.99|0
1639574700000|2021-12-15 13:25:00|15.54|14.06|15.57|14.08|15.59|14.1|15.53|14.05|0
1639575000000|2021-12-15 13:30:00|15.58|14.09|15.51|14.04|15.59|14.1|15.37|13.91|0
1639575300000|2021-12-15 13:35:00|15.52|14.05|15.52|14.04|15.6|14.11|15.5|14.03|0
1639575600000|2021-12-15 13:40:00|15.53|14.05|15.64|14.15|15.65|14.16|15.53|14.05|0
1639575900000|2021-12-15 13:45:00|15.63|14.14|15.59|14.11|15.64|14.15|15.55|14.07|0
1639576200000|2021-12-15 13:50:00|15.58|14.1|15.61|14.12|15.63|14.14|15.56|14.07|0
1639576500000|2021-12-15 13:55:00|15.6|14.11|15.63|14.14|15.7|14.21|15.58|14.1|0
1639576800000|2021-12-15 14:00:00|15.65|14.16|15.57|14.09|15.72|14.22|15.56|14.08|0
1639577100000|2021-12-15 14:05:00|15.58|14.1|15.51|14.03|15.62|14.13|15.5|14.03|0
1639577400000|2021-12-15 14:10:00|15.52|14.04|15.56|14.08|15.6|14.11|15.51|14.03|0
1639577700000|2021-12-15 14:15:00|15.55|14.07|15.54|14.06|15.58|14.09|15.52|14.04|0
1639578000000|2021-12-15 14:20:00|15.53|14.05|15.55|14.07|15.55|14.07|15.47|14|0
1639578300000|2021-12-15 14:25:00|15.54|14.06|15.57|14.09|15.59|14.11|15.53|14.05|0
1639578600000|2021-12-15 14:30:00|15.56|14.08|15.78|14.28|15.79|14.29|15.44|13.97|0
1639578900000|2021-12-15 14:35:00|15.79|14.25|15.82|14.31|15.84|14.33|15.45|13.98|0
1639579200000|2021-12-15 14:40:00|15.86|14.35|16.47|14.9|16.51|14.94|15.86|14.35|0
1639579500000|2021-12-15 14:45:00|16.45|14.89|16.7|15.11|16.72|15.13|16.36|14.81|0
1639579800000|2021-12-15 14:50:00|16.67|15.08|16.67|15.08|16.78|15.18|16.63|15.04|0
1639580100000|2021-12-15 14:55:00|16.68|15.09|16.69|15.1|16.75|15.15|16.58|15|0
1639580400000|2021-12-15 15:00:00|16.67|15.08|16.58|15|16.88|15.27|16.53|14.95|0
1639580700000|2021-12-15 15:05:00|16.61|15.02|16.62|15.04|16.62|15.04|16.49|14.92|0
1639581000000|2021-12-15 15:10:00|16.63|15.05|16.63|15.05|16.7|15.11|16.49|14.92|0
1639581300000|2021-12-15 15:15:00|16.6|15.02|16.67|15.08|16.7|15.11|16.51|14.94|0
1639581600000|2021-12-15 15:20:00|16.69|15.1|16.59|15.01|16.69|15.1|16.47|14.9|0
1639581900000|2021-12-15 15:25:00|16.58|15|16.56|14.98|16.62|15.04|16.53|14.96|0
1639582200000|2021-12-15 15:30:00|16.55|14.95|16.45|14.88|16.59|15.01|16.44|14.87|0
1639582500000|2021-12-15 15:35:00|16.46|14.89|16.22|14.68|16.46|14.89|16.22|14.68|0
1639582800000|2021-12-15 15:40:00|16.23|14.69|15.86|14.35|16.29|14.74|15.82|14.31|0
1639583100000|2021-12-15 15:45:00|15.87|14.36|16.07|14.54|16.07|14.54|15.85|14.34|0
1639583400000|2021-12-15 15:50:00|16.04|14.51|16.12|14.59|16.13|14.6|16.03|14.5|0
1639583700000|2021-12-15 15:55:00|16.11|14.57|16.51|14.94|16.6|15.02|16.1|14.57|0
1639584000000|2021-12-15 16:00:00|16.49|14.92|16.44|14.87|16.58|15|16.38|14.82|0
1639584300000|2021-12-15 16:05:00|16.45|14.88|16.59|15.01|16.59|15.01|16.43|14.86|0
1639584600000|2021-12-15 16:10:00|16.6|15.02|16.68|15.09|16.71|15.12|16.54|14.97|0
1639584900000|2021-12-15 16:15:00|16.69|15.1|16.79|15.19|16.81|15.21|16.65|15.07|0
1639585200000|2021-12-15 16:20:00|16.78|15.18|16.83|15.23|16.95|15.34|16.75|15.16|0
1639585500000|2021-12-15 16:25:00|16.82|15.22|16.91|15.3|16.93|15.32|16.76|15.17|0
1639585800000|2021-12-15 16:30:00|16.92|15.31|16.94|15.32|17.01|15.39|16.41|14.85|0
1639586100000|2021-12-15 16:35:00|16.95|15.33|16.96|15.35|17.04|15.41|16.89|15.28|0
1639586400000|2021-12-15 16:40:00|16.95|15.34|16.91|15.3|17.05|15.43|16.89|15.28|0
1639586700000|2021-12-15 16:45:00|16.9|15.29|16.81|15.21|16.95|15.34|16.79|15.19|0
1639587000000|2021-12-15 16:50:00|16.82|15.22|16.76|15.16|16.9|15.29|16.74|15.14|0
1639587300000|2021-12-15 16:55:00|16.77|15.17|16.79|15.19|16.85|15.24|16.72|15.13|0
1639587600000|2021-12-15 17:00:00|16.81|15.21|16.67|15.09|16.83|15.22|16.65|15.07|0
1639587900000|2021-12-15 17:05:00|16.66|15.08|16.82|15.22|16.86|15.26|16.65|15.07|0
1639588200000|2021-12-15 17:10:00|16.8|15.2|16.84|15.24|16.85|15.25|16.77|15.18|0
1639588500000|2021-12-15 17:15:00|16.82|15.22|16.97|15.36|16.97|15.36|16.82|15.22|0
1639588800000|2021-12-15 17:20:00|16.96|15.35|16.91|15.3|16.98|15.36|16.87|15.26|0
1639589100000|2021-12-15 17:25:00|16.9|15.29|16.54|14.96|16.92|15.31|16.54|14.96|0
1639589400000|2021-12-15 17:30:00|16.55|14.97|16.49|14.92|16.6|15.02|16.49|14.92|0
1639589700000|2021-12-15 17:35:00|16.5|14.93|16.58|15|16.58|15|16.46|14.89|0
1639590000000|2021-12-15 17:40:00|16.57|15.01|16.67|15.08|16.68|15.09|16.56|14.99|0
1639590300000|2021-12-15 17:45:00|16.66|15.09|16.65|15.06|16.71|15.12|16.58|15|0
1639590600000|2021-12-15 17:50:00|16.64|15.05|16.47|14.9|16.65|15.05|16.47|14.9|0
1639590900000|2021-12-15 17:55:00|16.48|14.91|16.42|14.85|16.86|15.26|16.42|14.85|0
1639591200000|2021-12-15 18:00:00|16.43|14.86|16.51|14.93|16.51|14.93|16.41|14.85|0
1639591500000|2021-12-15 18:05:00|16.52|14.94|16.36|14.8|16.52|14.94|16.34|14.78|0
1639591800000|2021-12-15 18:10:00|16.35|14.79|16.42|14.86|16.49|14.92|16.35|14.79|0
1639592100000|2021-12-15 18:15:00|16.43|14.87|16.37|14.81|16.49|14.92|16.35|14.8|0
1639592400000|2021-12-15 18:20:00|16.38|14.82|16.44|14.87|16.48|14.91|16.38|14.82|0
1639592700000|2021-12-15 18:25:00|16.45|14.88|16.43|14.86|16.49|14.92|16.39|14.83|0
1639593000000|2021-12-15 18:30:00|16.42|14.88|16.36|14.8|16.46|14.89|16.29|14.74|0
1639593300000|2021-12-15 18:35:00|16.35|14.79|16.38|14.82|16.4|14.83|16.29|14.74|0
1639593600000|2021-12-15 18:40:00|16.39|14.83|16.29|14.74|16.45|14.89|16.29|14.74|0
1639593900000|2021-12-15 18:45:00|16.3|14.75|16.38|14.82|16.39|14.83|16.28|14.73|0
1639594200000|2021-12-15 18:50:00|16.36|14.81|16.49|14.92|16.53|14.96|16.35|14.8|0
1639594500000|2021-12-15 18:55:00|16.48|14.91|16.22|14.68|16.49|14.92|16.2|14.66|0
1639594800000|2021-12-15 19:00:00|16.23|14.82|15.86|14.35|16.93|15.32|15.83|14.32|0
1639595100000|2021-12-15 19:05:00|15.75|14.25|14.76|13.36|16.42|14.85|14.71|13.31|0
1639595400000|2021-12-15 19:10:00|14.75|13.35|14.43|13.03|14.87|13.46|14.41|13.01|0
1639595700000|2021-12-15 19:15:00|14.46|13.06|14.46|13.06|14.61|13.21|14.42|13.02|0
1639596000000|2021-12-15 19:20:00|14.47|13.07|14.84|13.43|14.88|13.46|14.44|13.04|0
1639596300000|2021-12-15 19:25:00|14.88|13.46|15.03|13.6|15.31|13.85|14.87|13.45|0
1639596600000|2021-12-15 19:30:00|15.04|13.61|15.11|13.67|15.2|13.76|14.87|13.45|0
1639596900000|2021-12-15 19:35:00|15.1|13.66|14.62|13.22|15.13|13.69|14.57|13.17|0
1639597200000|2021-12-15 19:40:00|14.64|13.24|14.77|13.36|14.82|13.41|14.4|13|0
1639597500000|2021-12-15 19:45:00|14.74|13.33|14.66|13.26|14.78|13.37|14.45|13.05|0
1639597800000|2021-12-15 19:50:00|14.79|13.38|14.4|13|14.84|13.43|14.4|13|0
1639598100000|2021-12-15 19:55:00|14.41|13.01|14.67|13.27|14.76|13.35|14.33|12.93|0
1639598400000|2021-12-15 20:00:00|14.64|13.24|14.44|13.04|14.67|13.27|14.34|12.94|0
1639598700000|2021-12-15 20:05:00|14.42|13.02|13.89|12.49|14.47|13.07|13.87|12.47|0
1639599000000|2021-12-15 20:10:00|13.9|12.5|13.73|12.33|13.97|12.57|13.73|12.33|0
1639599300000|2021-12-15 20:15:00|13.77|12.37|12.62|11.22|14.84|13.43|12.58|11.18|0
1639599600000|2021-12-15 20:20:00|12.6|11.2|12.39|10.99|12.73|11.33|12.35|10.95|0
1639599900000|2021-12-15 20:25:00|12.36|10.96|12.27|10.87|12.48|11.08|12.26|10.86|0
1639600200000|2021-12-15 20:30:00|12.25|10.85|12.26|10.86|12.4|11|12.2|10.8|0
1639600500000|2021-12-15 20:35:00|12.28|10.88|12.1|10.7|12.28|10.88|12.08|10.68|0
1639600800000|2021-12-15 20:40:00|12.07|10.67|12.44|11.04|12.47|11.07|12.05|10.65|0
1639601100000|2021-12-15 20:45:00|12.41|11.01|12.64|11.24|12.66|11.26|12.38|10.98|0
1639601400000|2021-12-15 20:50:00|12.56|11.16|12.42|11.02|12.75|11.35|12.36|10.96|0
1639601700000|2021-12-15 20:55:00|12.43|11.03|12.46|11.06|12.65|11.25|12.32|10.92|0
1639602000000|2021-12-15 21:00:00|12.41|11.01|12.33|10.93|12.49|11.09|12.3|10.9|0
1639602300000|2021-12-15 21:05:00|12.32|10.92|12.35|10.95|12.4|11|12.26|10.86|0
1639602600000|2021-12-15 21:10:00|12.37|10.97|12.39|10.99|12.4|11|12.34|10.94|0
1639602900000|2021-12-15 21:15:00|12.37|10.97|12.41|11.01|12.41|11.01|12.37|10.97|0
1639603200000|2021-12-15 21:20:00|12.42|11.02|12.36|10.96|12.42|11.02|12.36|10.96|0
1639603500000|2021-12-15 21:25:00|12.37|10.97|12.35|10.95|12.38|10.98|12.35|10.95|0
1639603800000|2021-12-15 21:30:00|12.36|10.96|12.38|10.98|12.4|11|12.35|10.95|0
1639604100000|2021-12-15 21:35:00|12.37|10.97|12.37|10.97|12.4|11|12.36|10.96|0
1639604400000|2021-12-15 21:40:00|12.38|10.98|12.35|10.95|12.38|10.98|12.34|10.94|0
1639604700000|2021-12-15 21:45:00|12.34|10.94|12.34|10.94|12.35|10.95|12.31|10.91|0
1639605000000|2021-12-15 21:50:00|12.33|10.93|12.34|10.94|12.34|10.94|12.33|10.93|0
1639605300000|2021-12-15 21:55:00|12.33|10.93|12.34|10.94|12.34|10.94|12.31|10.91|0
1639605600000|2021-12-15 22:00:00|12.33|10.93|12.32|10.92|12.34|10.94|12.32|10.92|0
1639605900000|2021-12-15 22:05:00|12.33|10.93|12.33|10.93|12.33|10.93|12.32|10.92|0
1639606200000|2021-12-15 22:10:00|12.31|10.91|12.32|10.92|12.33|10.93|12.31|10.91|0
1639606500000|2021-12-15 22:15:00|12.31|10.91|12.31|10.91|12.32|10.92|12.31|10.91|0
1639606800000|2021-12-15 22:20:00|12.3|10.9|12.29|10.89|12.3|10.9|12.29|10.89|0
1639607100000|2021-12-15 22:25:00|12.31|10.91|12.31|10.91|12.32|10.92|12.3|10.9|0
1639607400000|2021-12-15 22:30:00|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1639607700000|2021-12-15 22:35:00|12.3|10.9|12.3|10.9|12.3|10.9|12.3|10.9|0
1639608000000|2021-12-15 22:40:00|12.29|10.89|12.29|10.89|12.3|10.9|12.29|10.89|0
1639608300000|2021-12-15 22:45:00|12.3|10.9|12.3|10.9|12.3|10.9|12.29|10.89|0
1639608600000|2021-12-15 22:50:00|12.29|10.89|12.3|10.9|12.3|10.9|12.29|10.89|0
1639608900000|2021-12-15 22:55:00|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1639609200000|2021-12-15 23:00:00|12.33|10.93|12.2|10.8|12.34|10.94|12.17|10.77|0
1639609500000|2021-12-15 23:05:00|12.19|10.79|12.19|10.79|12.21|10.81|12.15|10.75|0
1639609800000|2021-12-15 23:10:00|12.2|10.8|12.11|10.71|12.22|10.82|12.11|10.71|0
1639610100000|2021-12-15 23:15:00|12.12|10.72|12.08|10.68|12.14|10.74|12.08|10.68|0
1639610400000|2021-12-15 23:20:00|12.09|10.69|12.08|10.68|12.11|10.71|12.05|10.65|0
1639610700000|2021-12-15 23:25:00|12.07|10.67|12.1|10.7|12.11|10.71|12.07|10.67|0
1639611000000|2021-12-15 23:30:00|12.09|10.69|12.08|10.68|12.1|10.7|12.06|10.66|0
1639611300000|2021-12-15 23:35:00|12.21|10.81|12.22|10.82|12.22|10.82|12.18|10.78|0
1639611600000|2021-12-15 23:40:00|12.21|10.81|12.19|10.79|12.22|10.82|12.17|10.77|0
1639611900000|2021-12-15 23:45:00|12.2|10.8|12.12|10.72|12.2|10.8|12.12|10.72|0
1639612200000|2021-12-15 23:50:00|12.13|10.73|12.17|10.77|12.2|10.8|12.11|10.71|0
1639612500000|2021-12-15 23:55:00|12.16|10.76|12.15|10.75|12.18|10.78|12.15|10.75|0
1639612800000|2021-12-16 00:00:00|12.16|10.76|12.28|10.88|12.29|10.89|12.16|10.76|0
1639613100000|2021-12-16 00:05:00|12.27|10.87|12.3|10.9|12.32|10.92|12.24|10.84|0
1639613400000|2021-12-16 00:10:00|12.31|10.91|12.32|10.92|12.32|10.92|12.25|10.85|0
1639613700000|2021-12-16 00:15:00|12.31|10.91|12.32|10.92|12.34|10.94|12.26|10.86|0
1639614000000|2021-12-16 00:20:00|12.33|10.93|12.28|10.88|12.34|10.94|12.28|10.88|0
1639614300000|2021-12-16 00:25:00|12.29|10.89|12.3|10.9|12.33|10.93|12.28|10.88|0
1639614600000|2021-12-16 00:30:00|12.29|10.89|12.25|10.85|12.32|10.92|12.25|10.85|0
1639614900000|2021-12-16 00:35:00|12.26|10.86|12.23|10.83|12.27|10.87|12.23|10.83|0
1639615200000|2021-12-16 00:40:00|12.22|10.82|12.2|10.8|12.22|10.82|12.18|10.78|0
1639615500000|2021-12-16 00:45:00|12.19|10.79|12.19|10.79|12.2|10.8|12.18|10.78|0
1639615800000|2021-12-16 00:50:00|12.18|10.78|12.23|10.83|12.24|10.84|12.18|10.78|0
1639616100000|2021-12-16 00:55:00|12.24|10.84|12.27|10.87|12.27|10.87|12.23|10.83|0
1639616400000|2021-12-16 01:00:00|12.28|10.88|12.22|10.82|12.28|10.88|12.21|10.81|0
1639616700000|2021-12-16 01:05:00|12.24|10.84|12.28|10.88|12.28|10.88|12.22|10.82|0
1639617000000|2021-12-16 01:10:00|12.27|10.87|12.23|10.83|12.28|10.88|12.22|10.82|0
1639617300000|2021-12-16 01:15:00|12.22|10.82|12.28|10.88|12.29|10.89|12.22|10.82|0
1639617600000|2021-12-16 01:20:00|12.27|10.87|12.21|10.81|12.27|10.87|12.2|10.8|0
1639617900000|2021-12-16 01:25:00|12.23|10.83|12.22|10.82|12.23|10.83|12.21|10.81|0
1639618200000|2021-12-16 01:30:00|12.21|10.81|12.15|10.75|12.22|10.82|12.15|10.75|0
1639618500000|2021-12-16 01:35:00|12.14|10.74|12.21|10.81|12.22|10.82|12.14|10.74|0
1639618800000|2021-12-16 01:40:00|12.22|10.82|12.23|10.83|12.24|10.84|12.19|10.79|0
1639619100000|2021-12-16 01:45:00|12.24|10.84|12.34|10.94|12.35|10.95|12.24|10.84|0
1639619400000|2021-12-16 01:50:00|12.35|10.95|12.4|11|12.42|11.02|12.33|10.93|0
1639619700000|2021-12-16 01:55:00|12.41|11.01|12.4|11|12.44|11.04|12.36|10.96|0
1639620000000|2021-12-16 02:00:00|12.38|10.98|12.34|10.94|12.38|10.98|12.33|10.93|0
1639620300000|2021-12-16 02:05:00|12.33|10.93|12.35|10.95|12.37|10.97|12.33|10.93|0
1639620600000|2021-12-16 02:10:00|12.36|10.96|12.32|10.92|12.36|10.96|12.32|10.92|0
1639620900000|2021-12-16 02:15:00|12.31|10.91|12.21|10.81|12.31|10.91|12.19|10.79|0
1639621200000|2021-12-16 02:20:00|12.22|10.82|12.21|10.81|12.22|10.82|12.19|10.79|0
1639621500000|2021-12-16 02:25:00|12.22|10.82|12.21|10.81|12.22|10.82|12.2|10.8|0
1639621800000|2021-12-16 02:30:00|12.22|10.82|12.25|10.85|12.25|10.85|12.22|10.82|0
1639622100000|2021-12-16 02:35:00|12.26|10.86|12.26|10.86|12.27|10.87|12.25|10.85|0
1639622400000|2021-12-16 02:40:00|12.27|10.87|12.27|10.87|12.29|10.89|12.26|10.86|0
1639622700000|2021-12-16 02:45:00|12.26|10.86|12.28|10.88|12.29|10.89|12.23|10.83|0
1639623000000|2021-12-16 02:50:00|12.29|10.89|12.26|10.86|12.29|10.89|12.24|10.84|0
1639623300000|2021-12-16 02:55:00|12.27|10.87|12.23|10.83|12.27|10.87|12.2|10.8|0
1639623600000|2021-12-16 03:00:00|12.24|10.84|12.23|10.83|12.25|10.85|12.22|10.82|0
1639623900000|2021-12-16 03:05:00|12.24|10.84|12.19|10.79|12.24|10.84|12.19|10.79|0
1639624200000|2021-12-16 03:10:00|12.18|10.78|12.22|10.82|12.24|10.84|12.18|10.78|0
1639624500000|2021-12-16 03:15:00|12.2|10.8|12.21|10.81|12.23|10.83|12.2|10.8|0
1639624800000|2021-12-16 03:20:00|12.22|10.82|12.21|10.81|12.22|10.82|12.18|10.78|0
1639625100000|2021-12-16 03:25:00|12.22|10.82|12.23|10.83|12.25|10.85|12.21|10.81|0
1639625400000|2021-12-16 03:30:00|12.24|10.84|12.2|10.8|12.24|10.84|12.18|10.78|0
1639625700000|2021-12-16 03:35:00|12.19|10.79|12.15|10.75|12.2|10.8|12.13|10.73|0
1639626000000|2021-12-16 03:40:00|12.16|10.76|12.17|10.77|12.17|10.77|12.15|10.75|0
1639626300000|2021-12-16 03:45:00|12.16|10.76|12.15|10.75|12.17|10.77|12.14|10.74|0
1639626600000|2021-12-16 03:50:00|12.14|10.74|12.17|10.77|12.17|10.77|12.13|10.73|0
1639626900000|2021-12-16 03:55:00|12.16|10.76|12.15|10.75|12.17|10.77|12.13|10.73|0
1639627200000|2021-12-16 04:00:00|12.13|10.73|12.03|10.63|12.14|10.74|12.01|10.61|0
1639627500000|2021-12-16 04:05:00|12.04|10.64|12.01|10.61|12.04|10.64|11.98|10.58|0
1639627800000|2021-12-16 04:10:00|12.02|10.62|12.02|10.62|12.03|10.63|12.01|10.61|0
1639628100000|2021-12-16 04:15:00|12.01|10.61|12.03|10.63|12.04|10.64|12.01|10.61|0
1639628400000|2021-12-16 04:20:00|12.04|10.64|12.01|10.61|12.06|10.66|12.01|10.61|0
1639628700000|2021-12-16 04:25:00|12.02|10.62|11.98|10.58|12.03|10.63|11.96|10.56|0
1639629000000|2021-12-16 04:30:00|11.97|10.57|11.97|10.57|12.01|10.61|11.96|10.56|0
1639629300000|2021-12-16 04:35:00|11.96|10.56|11.97|10.57|11.98|10.58|11.96|10.56|0
1639629600000|2021-12-16 04:40:00|11.98|10.58|11.96|10.56|11.98|10.58|11.94|10.54|0
1639629900000|2021-12-16 04:45:00|11.97|10.57|11.97|10.57|11.97|10.57|11.96|10.56|0
1639630200000|2021-12-16 04:50:00|11.96|10.56|11.97|10.57|11.97|10.57|11.95|10.55|0
1639630500000|2021-12-16 04:55:00|11.98|10.58|11.94|10.54|11.98|10.58|11.94|10.54|0
1639630800000|2021-12-16 05:00:00|11.93|10.53|11.93|10.53|11.96|10.56|11.92|10.52|0
1639631100000|2021-12-16 05:05:00|11.94|10.54|11.97|10.57|11.97|10.57|11.92|10.52|0
1639631400000|2021-12-16 05:10:00|11.98|10.58|11.95|10.55|11.98|10.58|11.93|10.53|0
1639631700000|2021-12-16 05:15:00|11.94|10.54|11.93|10.53|11.95|10.55|11.93|10.53|0
1639632000000|2021-12-16 05:20:00|11.94|10.54|11.95|10.55|11.96|10.56|11.92|10.52|0
1639632300000|2021-12-16 05:25:00|11.94|10.54|11.91|10.51|11.94|10.54|11.91|10.51|0
1639632600000|2021-12-16 05:30:00|11.9|10.5|11.85|10.45|11.9|10.5|11.82|10.42|0
1639632900000|2021-12-16 05:35:00|11.84|10.44|11.84|10.44|11.84|10.44|11.81|10.41|0
1639633200000|2021-12-16 05:40:00|11.85|10.45|11.86|10.46|11.87|10.47|11.85|10.45|0
1639633500000|2021-12-16 05:45:00|11.85|10.45|11.82|10.42|11.86|10.46|11.78|10.38|0
1639633800000|2021-12-16 05:50:00|11.81|10.41|11.8|10.4|11.82|10.42|11.78|10.38|0
1639634100000|2021-12-16 05:55:00|11.79|10.39|11.8|10.4|11.82|10.42|11.79|10.39|0
1639634400000|2021-12-16 06:00:00|11.79|10.39|11.79|10.39|11.82|10.42|11.77|10.37|0
1639634700000|2021-12-16 06:05:00|11.78|10.38|11.73|10.33|11.78|10.38|11.72|10.32|0
1639635000000|2021-12-16 06:10:00|11.74|10.34|11.73|10.33|11.77|10.37|11.73|10.33|0
1639635300000|2021-12-16 06:15:00|11.72|10.32|11.71|10.31|11.74|10.34|11.71|10.31|0
1639635600000|2021-12-16 06:20:00|11.7|10.3|11.72|10.32|11.73|10.33|11.7|10.3|0
1639635900000|2021-12-16 06:25:00|11.71|10.31|11.7|10.3|11.71|10.31|11.65|10.25|0
1639636200000|2021-12-16 06:30:00|11.71|10.31|11.74|10.34|11.75|10.35|11.71|10.31|0
1639636500000|2021-12-16 06:35:00|11.75|10.35|11.72|10.32|11.75|10.35|11.71|10.31|0
1639636800000|2021-12-16 06:40:00|11.71|10.31|11.75|10.35|11.76|10.36|11.67|10.27|0
1639637100000|2021-12-16 06:45:00|11.76|10.36|11.8|10.4|11.8|10.4|11.74|10.34|0
1639637400000|2021-12-16 06:50:00|11.79|10.39|11.75|10.35|11.8|10.4|11.73|10.33|0
1639637700000|2021-12-16 06:55:00|11.74|10.34|11.75|10.35|11.78|10.38|11.74|10.34|0
1639638000000|2021-12-16 07:00:00|11.73|10.33|11.68|10.28|11.78|10.38|11.66|10.26|0
1639638300000|2021-12-16 07:05:00|11.67|10.27|11.59|10.19|11.67|10.27|11.59|10.19|0
1639638600000|2021-12-16 07:10:00|11.6|10.2|11.55|10.15|11.62|10.22|11.5|10.1|0
1639638900000|2021-12-16 07:15:00|11.54|10.14|11.48|10.08|11.54|10.14|11.46|10.06|0
1639639200000|2021-12-16 07:20:00|11.47|10.07|11.67|10.27|12.43|11.03|11.41|10.01|0
1639639500000|2021-12-16 07:25:00|11.68|10.28|11.66|10.26|11.7|10.3|11.65|10.25|0
1639639800000|2021-12-16 07:30:00|11.67|10.27|11.67|10.27|11.7|10.3|11.63|10.23|0
1639640100000|2021-12-16 07:35:00|11.68|10.28|11.68|10.28|11.71|10.31|11.67|10.27|0
1639640400000|2021-12-16 07:40:00|11.67|10.27|11.63|10.23|11.69|10.29|11.63|10.23|0
1639640700000|2021-12-16 07:45:00|11.65|10.25|11.71|10.31|11.71|10.31|11.65|10.25|0
1639641000000|2021-12-16 07:50:00|11.7|10.3|11.79|10.39|11.8|10.4|11.69|10.29|0
1639641300000|2021-12-16 07:55:00|11.8|10.4|11.79|10.39|11.81|10.41|11.78|10.38|0
1639641600000|2021-12-16 08:00:00|11.8|10.4|11.95|10.55|11.96|10.56|11.74|10.34|0
1639641900000|2021-12-16 08:05:00|11.94|10.54|11.61|10.21|11.96|10.56|11.57|10.17|0
1639642200000|2021-12-16 08:10:00|11.6|10.2|11.65|10.25|11.69|10.29|11.59|10.19|0
1639642500000|2021-12-16 08:15:00|11.66|10.26|11.84|10.44|12|10.6|11.65|10.25|0
1639642800000|2021-12-16 08:20:00|11.82|10.42|11.72|10.32|11.83|10.43|11.71|10.31|0
1639643100000|2021-12-16 08:25:00|11.73|10.33|11.76|10.36|11.77|10.37|11.7|10.3|0
1639643400000|2021-12-16 08:30:00|11.77|10.37|11.69|10.29|11.78|10.38|11.69|10.29|0
1639643700000|2021-12-16 08:35:00|11.7|10.3|11.58|10.18|11.7|10.3|11.56|10.16|0
1639644000000|2021-12-16 08:40:00|11.59|10.19|11.58|10.18|11.62|10.22|11.56|10.16|0
1639644300000|2021-12-16 08:45:00|11.57|10.17|11.55|10.15|11.6|10.2|11.55|10.15|0
1639644600000|2021-12-16 08:50:00|11.56|10.16|11.55|10.15|11.6|10.2|11.5|10.1|0
1639644900000|2021-12-16 08:55:00|11.56|10.16|11.56|10.16|11.59|10.19|11.52|10.12|0
1639645200000|2021-12-16 09:00:00|11.57|10.17|11.62|10.22|11.63|10.23|11.56|10.16|0
1639645500000|2021-12-16 09:05:00|11.63|10.23|11.71|10.31|11.71|10.31|11.61|10.21|0
1639645800000|2021-12-16 09:10:00|11.7|10.3|11.64|10.24|11.72|10.32|11.63|10.23|0
1639646100000|2021-12-16 09:15:00|11.65|10.25|11.68|10.28|11.69|10.29|11.63|10.23|0
1639646400000|2021-12-16 09:20:00|11.69|10.29|11.7|10.3|11.7|10.3|11.66|10.26|0
1639646700000|2021-12-16 09:25:00|11.67|10.27|11.71|10.31|11.71|10.31|11.67|10.27|0
1639647000000|2021-12-16 09:30:00|11.7|10.3|11.63|10.23|11.71|10.31|11.62|10.22|0
1639647300000|2021-12-16 09:35:00|11.64|10.24|11.69|10.29|11.71|10.31|11.64|10.24|0
1639647600000|2021-12-16 09:40:00|11.68|10.28|11.64|10.24|11.7|10.3|11.63|10.23|0
1639647900000|2021-12-16 09:45:00|11.63|10.23|11.64|10.24|11.64|10.24|11.59|10.19|0
1639648200000|2021-12-16 09:50:00|11.65|10.25|11.63|10.23|11.66|10.26|11.61|10.21|0
1639648500000|2021-12-16 09:55:00|11.64|10.24|11.6|10.2|11.64|10.24|11.6|10.2|0
1639648800000|2021-12-16 10:00:00|11.61|10.21|11.58|10.18|11.67|10.27|11.58|10.18|0
1639649100000|2021-12-16 10:05:00|11.59|10.19|11.6|10.2|11.62|10.22|11.58|10.18|0
1639649400000|2021-12-16 10:10:00|11.61|10.21|11.57|10.17|11.61|10.21|11.55|10.15|0
1639649700000|2021-12-16 10:15:00|11.58|10.18|11.85|10.45|11.86|10.46|11.55|10.15|0
1639650000000|2021-12-16 10:20:00|11.84|10.44|11.84|10.44|11.89|10.49|11.83|10.43|0
1639650300000|2021-12-16 10:25:00|11.85|10.45|11.89|10.49|11.9|10.5|11.85|10.45|0
1639650600000|2021-12-16 10:30:00|11.9|10.5|11.85|10.45|11.9|10.5|11.83|10.43|0
1639650900000|2021-12-16 10:35:00|11.86|10.46|11.86|10.46|11.87|10.47|11.84|10.44|0
1639651200000|2021-12-16 10:40:00|11.85|10.45|11.79|10.39|11.87|10.47|11.79|10.39|0
1639651500000|2021-12-16 10:45:00|11.8|10.4|11.82|10.42|11.82|10.42|11.79|10.39|0
1639651800000|2021-12-16 10:50:00|11.81|10.41|11.77|10.37|11.82|10.42|11.77|10.37|0
1639652100000|2021-12-16 10:55:00|11.76|10.36|11.68|10.28|11.76|10.36|11.67|10.27|0
1639652400000|2021-12-16 11:00:00|11.67|10.27|11.7|10.3|11.7|10.3|11.66|10.26|0
1639652700000|2021-12-16 11:05:00|11.71|10.31|11.69|10.29|11.71|10.31|11.69|10.29|0
1639653000000|2021-12-16 11:10:00|11.68|10.28|11.63|10.23|11.69|10.29|11.6|10.2|0
1639653300000|2021-12-16 11:15:00|11.64|10.24|11.61|10.21|11.64|10.24|11.59|10.19|0
1639653600000|2021-12-16 11:20:00|11.6|10.2|11.58|10.18|11.62|10.22|11.55|10.15|0
1639653900000|2021-12-16 11:25:00|11.57|10.17|11.53|10.13|11.57|10.17|11.49|10.09|0
1639654200000|2021-12-16 11:30:00|11.52|10.12|11.47|10.07|11.52|10.12|11.46|10.06|0
1639654500000|2021-12-16 11:35:00|12.05|10.65|11.62|10.22|12.05|10.65|11.6|10.2|0
1639654800000|2021-12-16 11:40:00|11.61|10.21|11.61|10.21|11.63|10.23|11.6|10.2|0
1639655100000|2021-12-16 11:45:00|11.62|10.22|11.54|10.14|11.62|10.22|11.53|10.13|0
1639655400000|2021-12-16 11:50:00|11.55|10.15|11.64|10.24|11.65|10.25|11.54|10.14|0
1639655700000|2021-12-16 11:55:00|11.63|10.23|11.64|10.24|11.65|10.25|11.63|10.23|0
1639656000000|2021-12-16 12:00:00|11.65|10.25|11.71|10.31|11.74|10.34|11.65|10.25|0
1639656300000|2021-12-16 12:05:00|11.73|10.33|11.77|10.37|11.79|10.39|11.73|10.33|0
1639656600000|2021-12-16 12:10:00|11.78|10.38|11.76|10.36|11.79|10.39|11.7|10.3|0
1639656900000|2021-12-16 12:15:00|11.77|10.37|11.8|10.4|11.81|10.41|11.74|10.34|0
1639657200000|2021-12-16 12:20:00|11.78|10.38|11.76|10.36|11.82|10.42|11.76|10.36|0
1639657500000|2021-12-16 12:25:00|11.75|10.35|11.8|10.4|11.81|10.41|11.73|10.33|0
1639657800000|2021-12-16 12:30:00|11.81|10.41|11.77|10.37|11.81|10.41|11.75|10.35|0
1639658100000|2021-12-16 12:35:00|11.78|10.38|11.77|10.37|11.78|10.38|11.75|10.35|0
1639658400000|2021-12-16 12:40:00|11.78|10.38|11.83|10.43|11.83|10.43|11.77|10.37|0
1639658700000|2021-12-16 12:45:00|11.82|10.42|11.79|10.39|11.85|10.45|11.78|10.38|0
1639659000000|2021-12-16 12:50:00|11.8|10.4|11.82|10.42|11.85|10.45|11.78|10.38|0
1639659300000|2021-12-16 12:55:00|11.83|10.43|11.81|10.41|11.84|10.44|11.81|10.41|0
1639659600000|2021-12-16 13:00:00|11.8|10.4|11.84|10.44|11.86|10.46|11.8|10.4|0
1639659900000|2021-12-16 13:05:00|11.82|10.42|11.94|10.54|11.95|10.55|11.59|10.19|0
1639660200000|2021-12-16 13:10:00|12.1|10.7|12.08|10.68|12.11|10.71|12.03|10.63|0
1639660500000|2021-12-16 13:15:00|12.09|10.69|12.07|10.67|12.11|10.71|12.05|10.65|0
1639660800000|2021-12-16 13:20:00|12.06|10.66|11.98|10.58|12.07|10.67|11.98|10.58|0
1639661100000|2021-12-16 13:25:00|11.99|10.59|11.98|10.58|12|10.6|11.97|10.57|0
1639661400000|2021-12-16 13:30:00|11.99|10.59|12.04|10.64|12.05|10.65|11.94|10.54|0
1639661700000|2021-12-16 13:35:00|12.03|10.63|12.09|10.69|12.09|10.69|12.03|10.63|0
1639662000000|2021-12-16 13:40:00|12.1|10.7|12.11|10.71|12.16|10.76|12.07|10.67|0
1639662300000|2021-12-16 13:45:00|12.12|10.72|12.23|10.83|12.3|10.9|12.12|10.72|0
1639662600000|2021-12-16 13:50:00|12.25|10.85|12.23|10.83|12.27|10.87|12.19|10.79|0
1639662900000|2021-12-16 13:55:00|12.24|10.84|12.16|10.76|12.25|10.85|12.14|10.74|0
1639663200000|2021-12-16 14:00:00|12.15|10.75|12.26|10.86|12.34|10.94|12.15|10.75|0
1639663500000|2021-12-16 14:05:00|12.27|10.87|12.31|10.91|12.31|10.91|12.24|10.84|0
1639663800000|2021-12-16 14:10:00|12.3|10.9|11.96|10.56|12.33|10.93|11.95|10.55|0
1639664100000|2021-12-16 14:15:00|12.15|10.75|11.91|10.51|12.15|10.75|11.91|10.51|0
1639664400000|2021-12-16 14:20:00|11.92|10.52|11.89|10.49|11.93|10.53|11.86|10.46|0
1639664700000|2021-12-16 14:25:00|11.88|10.48|12|10.6|12|10.6|11.88|10.48|0
1639665000000|2021-12-16 14:30:00|11.95|10.55|12.11|10.71|12.17|10.77|11.94|10.54|0
1639665300000|2021-12-16 14:35:00|12.1|10.7|12.25|10.85|12.26|10.86|11.92|10.52|0
1639665600000|2021-12-16 14:40:00|12.26|10.86|12.21|10.81|12.4|11|11.94|10.54|0
1639665900000|2021-12-16 14:45:00|12.22|10.82|11.91|10.51|12.23|10.83|11.9|10.5|0
1639666200000|2021-12-16 14:50:00|11.92|10.52|12.34|10.94|12.35|10.95|11.91|10.51|0
1639666500000|2021-12-16 14:55:00|12.17|10.77|12.47|11.07|12.47|11.07|12.17|10.77|0
1639666800000|2021-12-16 15:00:00|12.46|11.06|13.07|11.67|13.19|11.79|12.07|10.67|0
1639667100000|2021-12-16 15:05:00|13.08|11.68|13.21|11.81|13.24|11.84|12.99|11.59|0
1639667400000|2021-12-16 15:10:00|13.23|11.83|13.04|11.64|13.23|11.83|12.99|11.59|0
1639667700000|2021-12-16 15:15:00|13.02|11.62|12.92|11.52|13.16|11.76|12.87|11.47|0
1639668000000|2021-12-16 15:20:00|12.94|11.54|12.83|11.43|12.95|11.55|12.82|11.42|0
1639668300000|2021-12-16 15:25:00|12.81|11.41|12.66|11.26|12.83|11.43|12.61|11.21|0
1639668600000|2021-12-16 15:30:00|12.65|11.25|12.64|11.24|12.71|11.31|12.53|11.13|0
1639668900000|2021-12-16 15:35:00|12.63|11.23|12.78|11.38|12.78|11.38|12.54|11.14|0
1639669200000|2021-12-16 15:40:00|12.8|11.4|12.84|11.44|12.84|11.44|12.7|11.3|0
1639669500000|2021-12-16 15:45:00|12.83|11.43|12.65|11.25|12.83|11.43|12.6|11.2|0
1639669800000|2021-12-16 15:50:00|12.66|11.26|12.92|11.52|12.92|11.52|12.6|11.2|0
1639670100000|2021-12-16 15:55:00|12.89|11.49|12.74|11.34|12.95|11.55|12.55|11.15|0
1639670400000|2021-12-16 16:00:00|12.75|11.35|13.14|11.74|13.18|11.78|12.72|11.32|0
1639670700000|2021-12-16 16:05:00|13.13|11.73|13.14|11.74|13.26|11.86|13.05|11.65|0
1639671000000|2021-12-16 16:10:00|13.15|11.75|13.24|11.84|13.3|11.9|13.1|11.7|0
1639671300000|2021-12-16 16:15:00|13.22|11.82|13.08|11.68|13.22|11.82|13.02|11.62|0
1639671600000|2021-12-16 16:20:00|13.06|11.66|13.04|11.64|13.09|11.69|12.96|11.56|0
1639671900000|2021-12-16 16:25:00|13.05|11.65|13.02|11.62|13.14|11.74|13|11.6|0
1639672200000|2021-12-16 16:30:00|13.04|11.64|13.22|11.82|13.26|11.86|13|11.6|0
1639672500000|2021-12-16 16:35:00|13.23|11.83|13.22|11.82|13.26|11.86|13.16|11.76|0
1639672800000|2021-12-16 16:40:00|13.23|11.83|13.15|11.75|13.23|11.83|13.12|11.72|0
1639673100000|2021-12-16 16:45:00|13.16|11.76|13.21|11.81|13.33|11.93|13.1|11.7|0
1639673400000|2021-12-16 16:50:00|13.2|11.8|13.08|11.68|13.41|12.01|12.96|11.56|0
1639673700000|2021-12-16 16:55:00|13.05|11.65|13.18|11.78|13.21|11.81|13.03|11.63|0
1639674000000|2021-12-16 17:00:00|13.19|11.79|13.19|11.79|13.24|11.84|13.06|11.66|0
1639674300000|2021-12-16 17:05:00|13.18|11.78|13.14|11.74|13.37|11.97|12.51|11.11|0
1639674600000|2021-12-16 17:10:00|13.15|11.75|13.47|12.07|13.49|12.09|13.14|11.74|0
1639674900000|2021-12-16 17:15:00|13.49|12.09|13.44|12.04|13.54|12.14|13.43|12.03|0
1639675200000|2021-12-16 17:20:00|13.42|12.02|13.26|11.86|13.42|12.02|13.16|11.76|0
1639675500000|2021-12-16 17:25:00|13.24|11.84|13.31|11.91|13.39|11.99|13.24|11.84|0
1639675800000|2021-12-16 17:30:00|13.32|11.92|13.3|11.9|13.37|11.97|13.26|11.86|0
1639676100000|2021-12-16 17:35:00|13.31|11.91|13.36|11.96|13.38|11.98|13.23|11.83|0
1639676400000|2021-12-16 17:40:00|13.38|11.98|13.41|12.01|13.41|12.01|13.34|11.94|0
1639676700000|2021-12-16 17:45:00|13.4|12|13.55|12.15|13.55|12.15|13.32|11.92|0
1639677000000|2021-12-16 17:50:00|13.54|12.14|13.59|12.19|13.62|12.22|13.46|12.06|0
1639677300000|2021-12-16 17:55:00|13.58|12.18|13.69|12.29|13.69|12.29|13.57|12.17|0
1639677600000|2021-12-16 18:00:00|13.68|12.28|13.58|12.18|13.68|12.28|13.52|12.12|0
1639677900000|2021-12-16 18:05:00|13.59|12.19|13.47|12.07|13.68|12.28|13.47|12.07|0
1639678200000|2021-12-16 18:10:00|13.48|12.08|13.34|11.94|13.5|12.1|13.32|11.92|0
1639678500000|2021-12-16 18:15:00|13.33|11.93|13.3|11.9|13.41|12.01|13.3|11.9|0
1639678800000|2021-12-16 18:20:00|13.31|11.91|13.35|11.95|13.41|12.01|13.26|11.86|0
1639679100000|2021-12-16 18:25:00|13.34|11.94|13.33|11.93|13.35|11.95|13.27|11.87|0
1639679400000|2021-12-16 18:30:00|13.35|11.95|13.52|12.12|13.52|12.12|13.32|11.92|0
1639679700000|2021-12-16 18:35:00|13.51|12.11|13.45|12.05|13.54|12.14|13.43|12.03|0
1639680000000|2021-12-16 18:40:00|13.46|12.06|13.41|12.01|13.5|12.1|13.4|12|0
1639680300000|2021-12-16 18:45:00|13.4|12|13.4|12|13.56|12.16|13.38|11.98|0
1639680600000|2021-12-16 18:50:00|13.41|12.01|13.55|12.15|13.56|12.16|13.37|11.97|0
1639680900000|2021-12-16 18:55:00|13.56|12.16|13.67|12.27|13.67|12.27|13.53|12.13|0
1639681200000|2021-12-16 19:00:00|13.63|12.23|13.59|12.19|13.68|12.28|13.57|12.17|0
1639681500000|2021-12-16 19:05:00|13.58|12.18|13.79|12.39|13.79|12.39|13.55|12.15|0
1639681800000|2021-12-16 19:10:00|13.78|12.38|13.86|12.46|13.87|12.47|13.77|12.37|0
1639682100000|2021-12-16 19:15:00|13.85|12.45|13.97|12.57|14|12.6|13.83|12.43|0
1639682400000|2021-12-16 19:20:00|13.96|12.56|14.18|12.78|14.19|12.79|13.96|12.56|0
1639682700000|2021-12-16 19:25:00|14.17|12.77|14.1|12.7|14.18|12.78|14.03|12.63|0
1639683000000|2021-12-16 19:30:00|14.09|12.69|14.19|12.79|14.19|12.79|14.02|12.62|0
1639683300000|2021-12-16 19:35:00|14.18|12.78|13.88|12.48|14.23|12.83|13.43|12.03|0
1639683600000|2021-12-16 19:40:00|13.89|12.49|14.07|12.67|14.11|12.71|13.82|12.42|0
1639683900000|2021-12-16 19:45:00|14.08|12.68|13.92|12.52|14.63|13.23|13.89|12.49|0
1639684200000|2021-12-16 19:50:00|14.43|13.03|15.08|13.65|15.08|13.65|14.38|12.98|0
1639684500000|2021-12-16 19:55:00|15.04|13.64|14.7|13.3|15.06|13.64|14.68|13.28|0
1639684800000|2021-12-16 20:00:00|14.78|13.37|14.69|13.29|14.93|13.51|14.69|13.29|0
1639685100000|2021-12-16 20:05:00|14.66|13.26|14.88|13.46|14.88|13.46|14.53|13.13|0
1639685400000|2021-12-16 20:10:00|14.87|13.47|14.83|13.42|15.02|13.59|14.78|13.37|0
1639685700000|2021-12-16 20:15:00|14.87|13.45|14.63|13.23|14.95|13.53|14.62|13.22|0
1639686000000|2021-12-16 20:20:00|14.61|13.21|14.49|13.09|14.66|13.26|14.45|13.05|0
1639686300000|2021-12-16 20:25:00|14.51|13.11|14.26|12.86|14.54|13.14|14.2|12.8|0
1639686600000|2021-12-16 20:30:00|14.25|12.85|14.02|12.62|15.02|13.59|13.87|12.47|0
1639686900000|2021-12-16 20:35:00|14.05|12.65|13.86|12.46|14.12|12.72|13.83|12.43|0
1639687200000|2021-12-16 20:40:00|13.9|12.5|14.2|12.8|14.23|12.83|13.78|12.38|0
1639687500000|2021-12-16 20:45:00|14.15|12.75|14.44|13.04|14.44|13.04|14.11|12.71|0
1639687800000|2021-12-16 20:50:00|14.4|13|14.31|12.91|14.41|13.01|13.91|12.51|0
1639688100000|2021-12-16 20:55:00|14.27|12.87|14.29|12.89|14.34|12.94|14.09|12.69|0
1639688400000|2021-12-16 21:00:00|14.28|12.88|13.71|12.31|14.39|12.99|13.68|12.28|0
1639688700000|2021-12-16 21:05:00|13.72|12.32|13.55|12.15|13.72|12.32|13.55|12.15|0
1639689000000|2021-12-16 21:10:00|13.54|12.14|13.59|12.19|13.67|12.27|13.52|12.12|0
1639689300000|2021-12-16 21:15:00|13.62|12.22|13.69|12.29|13.7|12.3|13.62|12.22|0
1639689600000|2021-12-16 21:20:00|13.68|12.28|13.73|12.33|13.78|12.38|13.68|12.28|0
1639689900000|2021-12-16 21:25:00|13.74|12.34|13.72|12.32|13.74|12.34|13.65|12.25|0
1639690200000|2021-12-16 21:30:00|13.73|12.33|13.68|12.28|13.73|12.33|13.68|12.28|0
1639690500000|2021-12-16 21:35:00|13.66|12.26|13.63|12.23|13.68|12.28|13.62|12.22|0
1639690800000|2021-12-16 21:40:00|13.61|12.21|13.66|12.26|13.68|12.28|13.61|12.21|0
1639691100000|2021-12-16 21:45:00|13.64|12.24|13.58|12.18|13.67|12.27|13.58|12.18|0
1639691400000|2021-12-16 21:50:00|13.59|12.19|13.61|12.21|13.67|12.27|13.58|12.18|0
1639691700000|2021-12-16 21:55:00|13.6|12.2|13.58|12.18|13.6|12.2|13.56|12.16|0
1639692000000|2021-12-16 22:00:00|13.6|12.2|13.61|12.21|13.61|12.21|13.59|12.19|0
1639692300000|2021-12-16 22:05:00|13.6|12.2|13.64|12.24|13.64|12.24|13.59|12.19|0
1639692600000|2021-12-16 22:10:00|13.63|12.23|13.61|12.21|13.64|12.24|13.61|12.21|0
1639692900000|2021-12-16 22:15:00|13.62|12.22|13.65|12.25|13.65|12.25|13.6|12.2|0
1639693200000|2021-12-16 22:20:00|13.64|12.24|13.66|12.26|13.67|12.27|13.64|12.24|0
1639693500000|2021-12-16 22:25:00|13.67|12.27|13.65|12.25|13.67|12.27|13.65|12.25|0
1639693800000|2021-12-16 22:30:00|13.64|12.24|13.65|12.25|13.66|12.26|13.64|12.24|0
1639694100000|2021-12-16 22:35:00|13.64|12.24|13.65|12.25|13.65|12.25|13.63|12.23|0
1639694400000|2021-12-16 22:40:00|13.64|12.24|13.64|12.24|13.64|12.24|13.63|12.23|0
1639694700000|2021-12-16 22:45:00|13.63|12.23|13.64|12.24|13.65|12.25|13.63|12.23|0
1639695000000|2021-12-16 22:50:00|13.63|12.23|13.63|12.23|13.63|12.23|13.63|12.23|0
1639695300000|2021-12-16 22:55:00|13.62|12.22|13.62|12.22|13.62|12.22|13.62|12.22|0
1639695600000|2021-12-16 23:00:00|13.59|12.19|13.68|12.28|13.68|12.28|13.57|12.17|0
1639695900000|2021-12-16 23:05:00|13.66|12.26|13.64|12.24|13.68|12.28|13.64|12.24|0
1639696200000|2021-12-16 23:10:00|13.63|12.23|13.67|12.27|13.67|12.27|13.61|12.21|0
1639696500000|2021-12-16 23:15:00|13.68|12.28|13.76|12.36|13.79|12.39|13.68|12.28|0
1639696800000|2021-12-16 23:20:00|13.75|12.35|13.84|12.44|13.84|12.44|13.74|12.34|0
1639697100000|2021-12-16 23:25:00|13.83|12.43|13.93|12.53|13.95|12.55|13.82|12.42|0
1639697400000|2021-12-16 23:30:00|13.91|12.51|13.81|12.41|13.91|12.51|13.79|12.39|0
1639697700000|2021-12-16 23:35:00|13.8|12.4|13.78|12.38|13.88|12.48|13.75|12.35|0
1639698000000|2021-12-16 23:40:00|13.77|12.37|13.8|12.4|13.82|12.42|13.76|12.36|0
1639698300000|2021-12-16 23:45:00|13.79|12.39|13.79|12.39|13.8|12.4|13.71|12.31|0
1639698600000|2021-12-16 23:50:00|13.78|12.38|13.78|12.38|13.79|12.39|13.73|12.33|0
1639698900000|2021-12-16 23:55:00|13.77|12.37|13.77|12.37|13.82|12.42|13.75|12.35|0
1639699200000|2021-12-17 00:00:00|13.76|12.36|13.68|12.28|13.77|12.37|13.62|12.22|0
1639699500000|2021-12-17 00:05:00|13.67|12.27|13.62|12.22|13.74|12.34|13.62|12.22|0
1639699800000|2021-12-17 00:10:00|13.64|12.24|13.63|12.23|13.66|12.26|13.6|12.2|0
1639700100000|2021-12-17 00:15:00|13.64|12.24|13.73|12.33|13.75|12.35|13.62|12.22|0
1639700400000|2021-12-17 00:20:00|13.74|12.34|13.69|12.29|13.74|12.34|13.67|12.27|0
1639700700000|2021-12-17 00:25:00|13.68|12.28|13.69|12.29|13.73|12.33|13.67|12.27|0
1639701000000|2021-12-17 00:30:00|13.7|12.3|13.62|12.22|13.71|12.31|13.61|12.21|0
1639701300000|2021-12-17 00:35:00|13.61|12.21|13.57|12.17|13.64|12.24|13.56|12.16|0
1639701600000|2021-12-17 00:40:00|13.56|12.16|13.55|12.15|13.6|12.2|13.55|12.15|0
1639701900000|2021-12-17 00:45:00|13.56|12.16|13.55|12.15|13.57|12.17|13.52|12.12|0
1639702200000|2021-12-17 00:50:00|13.54|12.14|13.55|12.15|13.56|12.16|13.52|12.12|0
1639702500000|2021-12-17 00:55:00|13.54|12.14|13.58|12.18|13.6|12.2|13.52|12.12|0
1639702800000|2021-12-17 01:00:00|13.6|12.2|13.57|12.17|13.61|12.21|13.51|12.11|0
1639703100000|2021-12-17 01:05:00|13.56|12.16|13.57|12.17|13.58|12.18|13.54|12.14|0
1639703400000|2021-12-17 01:10:00|13.56|12.16|13.56|12.16|13.58|12.18|13.46|12.06|0
1639703700000|2021-12-17 01:15:00|13.55|12.15|13.48|12.08|13.57|12.17|13.44|12.04|0
1639704000000|2021-12-17 01:20:00|13.49|12.09|13.47|12.07|13.49|12.09|13.44|12.04|0
1639704300000|2021-12-17 01:25:00|13.48|12.08|13.48|12.08|13.5|12.1|13.46|12.06|0
1639704600000|2021-12-17 01:30:00|13.49|12.09|13.56|12.16|13.56|12.16|13.47|12.07|0
1639704900000|2021-12-17 01:35:00|13.55|12.15|13.63|12.23|13.63|12.23|13.53|12.13|0
1639705200000|2021-12-17 01:40:00|13.62|12.22|13.56|12.16|13.62|12.22|13.56|12.16|0
1639705500000|2021-12-17 01:45:00|13.55|12.15|13.52|12.12|13.6|12.2|13.51|12.11|0
1639705800000|2021-12-17 01:50:00|13.51|12.11|13.54|12.14|13.55|12.15|13.48|12.08|0
1639706100000|2021-12-17 01:55:00|13.57|12.17|13.5|12.1|13.57|12.17|13.48|12.08|0
1639706400000|2021-12-17 02:00:00|13.49|12.09|13.52|12.12|13.53|12.13|13.49|12.09|0
1639706700000|2021-12-17 02:05:00|13.51|12.11|13.48|12.08|13.52|12.12|13.48|12.08|0
1639707000000|2021-12-17 02:10:00|13.47|12.07|13.47|12.07|13.48|12.08|13.46|12.06|0
1639707300000|2021-12-17 02:15:00|13.48|12.08|13.47|12.07|13.49|12.09|13.47|12.07|0
1639707600000|2021-12-17 02:20:00|13.48|12.08|13.5|12.1|13.51|12.11|13.47|12.07|0
1639707900000|2021-12-17 02:25:00|13.51|12.11|13.55|12.15|13.57|12.17|13.5|12.1|0
1639708200000|2021-12-17 02:30:00|13.56|12.16|13.61|12.21|13.61|12.21|13.55|12.15|0
1639708500000|2021-12-17 02:35:00|13.6|12.2|13.59|12.19|13.61|12.21|13.56|12.16|0
1639708800000|2021-12-17 02:40:00|13.6|12.2|13.54|12.14|13.6|12.2|13.53|12.13|0
1639709100000|2021-12-17 02:45:00|13.53|12.13|13.55|12.15|13.56|12.16|13.52|12.12|0
1639709400000|2021-12-17 02:50:00|13.56|12.16|13.57|12.17|13.6|12.2|13.56|12.16|0
1639709700000|2021-12-17 02:55:00|13.56|12.16|13.56|12.16|13.59|12.19|13.54|12.14|0
1639710000000|2021-12-17 03:00:00|13.57|12.17|13.64|12.24|13.66|12.26|13.56|12.16|0
1639710300000|2021-12-17 03:05:00|13.65|12.25|13.71|12.31|13.73|12.33|13.65|12.25|0
1639710600000|2021-12-17 03:10:00|13.72|12.32|13.76|12.36|13.8|12.4|13.71|12.31|0
1639710900000|2021-12-17 03:15:00|13.77|12.37|13.75|12.35|13.8|12.4|13.74|12.34|0
1639711200000|2021-12-17 03:20:00|13.76|12.36|13.79|12.39|13.79|12.39|13.75|12.35|0
1639711500000|2021-12-17 03:25:00|13.78|12.38|13.74|12.34|13.79|12.39|13.74|12.34|0
1639711800000|2021-12-17 03:30:00|13.75|12.35|13.86|12.46|13.94|12.54|13.74|12.34|0
1639712100000|2021-12-17 03:35:00|13.87|12.47|13.92|12.52|13.99|12.59|13.86|12.46|0
1639712400000|2021-12-17 03:40:00|13.93|12.53|13.93|12.53|13.94|12.54|13.89|12.49|0
1639712700000|2021-12-17 03:45:00|13.94|12.54|13.9|12.5|13.97|12.57|13.88|12.48|0
1639713000000|2021-12-17 03:50:00|13.91|12.51|13.91|12.51|13.91|12.51|13.89|12.49|0
1639713300000|2021-12-17 03:55:00|13.9|12.5|14.13|12.73|14.18|12.78|13.9|12.5|0
1639713600000|2021-12-17 04:00:00|14.14|12.74|14.19|12.79|14.19|12.79|14.1|12.7|0
1639713900000|2021-12-17 04:05:00|14.18|12.78|14.1|12.7|14.19|12.79|14.08|12.68|0
1639714200000|2021-12-17 04:10:00|14.09|12.69|14.08|12.68|14.11|12.71|14.07|12.67|0
1639714500000|2021-12-17 04:15:00|14.1|12.7|14.08|12.68|14.1|12.7|14.05|12.65|0
1639714800000|2021-12-17 04:20:00|14.07|12.67|14.08|12.68|14.1|12.7|14.04|12.64|0
1639715100000|2021-12-17 04:25:00|14.07|12.67|14.07|12.67|14.07|12.67|14.04|12.64|0
1639715400000|2021-12-17 04:30:00|14.06|12.66|13.99|12.59|14.09|12.69|13.96|12.56|0
1639715700000|2021-12-17 04:35:00|13.98|12.58|13.93|12.53|13.98|12.58|13.92|12.52|0
1639716000000|2021-12-17 04:40:00|13.92|12.52|13.87|12.47|13.93|12.53|13.85|12.45|0
1639716300000|2021-12-17 04:45:00|13.88|12.48|13.89|12.49|13.91|12.51|13.86|12.46|0
1639716600000|2021-12-17 04:50:00|13.88|12.48|13.87|12.47|13.89|12.49|13.84|12.44|0
1639716900000|2021-12-17 04:55:00|13.88|12.48|13.82|12.42|13.89|12.49|13.79|12.39|0
1639717200000|2021-12-17 05:00:00|13.81|12.41|13.91|12.51|13.92|12.52|13.76|12.36|0
1639717500000|2021-12-17 05:05:00|13.92|12.52|13.97|12.57|13.97|12.57|13.91|12.51|0
1639717800000|2021-12-17 05:10:00|13.98|12.58|14.04|12.64|14.05|12.65|13.96|12.56|0
1639718100000|2021-12-17 05:15:00|14.05|12.65|13.96|12.56|14.05|12.65|13.94|12.54|0
1639718400000|2021-12-17 05:20:00|13.97|12.57|13.95|12.55|13.97|12.57|13.92|12.52|0
1639718700000|2021-12-17 05:25:00|13.94|12.54|13.92|12.52|13.96|12.56|13.9|12.5|0
1639719000000|2021-12-17 05:30:00|13.91|12.51|13.97|12.57|13.97|12.57|13.89|12.49|0
1639719300000|2021-12-17 05:35:00|13.95|12.55|13.85|12.45|13.95|12.55|13.74|12.34|0
1639719600000|2021-12-17 05:40:00|13.84|12.44|13.78|12.38|13.87|12.47|13.78|12.38|0
1639719900000|2021-12-17 05:45:00|13.79|12.39|13.86|12.46|13.86|12.46|13.77|12.37|0
1639720200000|2021-12-17 05:50:00|13.84|12.44|13.85|12.45|13.88|12.48|13.82|12.42|0
1639720500000|2021-12-17 05:55:00|13.84|12.44|13.86|12.46|13.89|12.49|13.82|12.42|0
1639720800000|2021-12-17 06:00:00|13.87|12.47|13.8|12.4|13.87|12.47|13.77|12.37|0
1639721100000|2021-12-17 06:05:00|13.81|12.41|13.8|12.4|13.83|12.43|13.74|12.34|0
1639721400000|2021-12-17 06:10:00|13.79|12.39|13.81|12.41|13.83|12.43|13.74|12.34|0
1639721700000|2021-12-17 06:15:00|13.8|12.4|13.81|12.41|13.83|12.43|13.75|12.35|0
1639722000000|2021-12-17 06:20:00|13.8|12.4|13.79|12.39|13.81|12.41|13.75|12.35|0
1639722300000|2021-12-17 06:25:00|13.78|12.38|13.87|12.47|13.89|12.49|13.76|12.36|0
1639722600000|2021-12-17 06:30:00|13.86|12.46|13.87|12.47|13.87|12.47|13.82|12.42|0
1639722900000|2021-12-17 06:35:00|13.88|12.48|13.81|12.41|13.88|12.48|13.79|12.39|0
1639723200000|2021-12-17 06:40:00|13.79|12.39|13.81|12.41|13.81|12.41|13.77|12.37|0
1639723500000|2021-12-17 06:45:00|13.82|12.42|13.82|12.42|13.82|12.42|13.76|12.36|0
1639723800000|2021-12-17 06:50:00|13.83|12.43|13.99|12.59|14.03|12.63|13.8|12.4|0
1639724100000|2021-12-17 06:55:00|14|12.6|13.86|12.46|14.01|12.61|13.83|12.43|0
1639724400000|2021-12-17 07:00:00|13.87|12.47|13.79|12.39|13.89|12.49|13.78|12.38|0
1639724700000|2021-12-17 07:05:00|13.78|12.38|13.73|12.33|13.8|12.4|13.69|12.29|0
1639725000000|2021-12-17 07:10:00|13.74|12.34|13.72|12.32|13.76|12.36|13.7|12.3|0
1639725300000|2021-12-17 07:15:00|13.73|12.33|13.59|12.19|13.78|12.38|13.59|12.19|0
1639725600000|2021-12-17 07:20:00|13.58|12.18|13.59|12.19|13.62|12.22|13.55|12.15|0
1639725900000|2021-12-17 07:25:00|13.6|12.2|13.59|12.19|13.63|12.23|13.58|12.18|0
1639726200000|2021-12-17 07:30:00|13.58|12.18|13.54|12.14|13.62|12.22|13.52|12.12|0
1639726500000|2021-12-17 07:35:00|13.55|12.15|13.6|12.2|13.64|12.24|13.51|12.11|0
1639726800000|2021-12-17 07:40:00|13.59|12.19|13.6|12.2|13.6|12.2|13.51|12.11|0
1639727100000|2021-12-17 07:45:00|13.57|12.17|13.53|12.13|13.62|12.22|13.52|12.12|0
1639727400000|2021-12-17 07:50:00|13.54|12.14|13.54|12.14|13.59|12.19|13.51|12.11|0
1639727700000|2021-12-17 07:55:00|13.52|12.12|13.53|12.13|13.57|12.17|13.51|12.11|0
1639728000000|2021-12-17 08:00:00|13.52|12.12|13.54|12.14|13.58|12.18|13.42|12.02|0
1639728300000|2021-12-17 08:05:00|13.51|12.11|13.53|12.13|13.53|12.13|13.41|12.01|0
1639728600000|2021-12-17 08:10:00|13.5|12.1|13.6|12.2|13.66|12.26|13.49|12.09|0
1639728900000|2021-12-17 08:15:00|13.62|12.22|13.54|12.14|13.68|12.28|13.48|12.08|0
1639729200000|2021-12-17 08:20:00|13.55|12.15|13.5|12.1|13.59|12.19|13.48|12.08|0
1639729500000|2021-12-17 08:25:00|13.49|12.09|13.45|12.05|13.54|12.14|13.45|12.05|0
1639729800000|2021-12-17 08:30:00|13.47|12.07|13.57|12.17|13.59|12.19|13.47|12.07|0
1639730100000|2021-12-17 08:35:00|13.58|12.18|13.61|12.21|13.63|12.23|13.55|12.15|0
1639730400000|2021-12-17 08:40:00|13.63|12.23|13.75|12.35|13.79|12.39|13.6|12.2|0
1639730700000|2021-12-17 08:45:00|13.77|12.37|13.73|12.33|13.84|12.44|13.72|12.32|0
1639731000000|2021-12-17 08:50:00|13.74|12.34|13.71|12.31|13.76|12.36|13.68|12.28|0
1639731300000|2021-12-17 08:55:00|13.7|12.3|13.74|12.34|13.75|12.35|13.67|12.27|0
1639731600000|2021-12-17 09:00:00|13.71|12.31|13.84|12.44|13.92|12.52|13.7|12.3|0
1639731900000|2021-12-17 09:05:00|13.85|12.45|13.91|12.51|13.99|12.59|13.85|12.45|0
1639732200000|2021-12-17 09:10:00|13.92|12.52|14.29|12.89|14.29|12.89|13.91|12.51|0
1639732500000|2021-12-17 09:15:00|14.28|12.88|13.94|12.54|14.39|12.99|13.94|12.54|0
1639732800000|2021-12-17 09:20:00|13.98|12.58|13.89|12.49|14|12.6|13.84|12.44|0
1639733100000|2021-12-17 09:25:00|13.88|12.48|13.88|12.48|13.88|12.48|13.76|12.36|0
1639733400000|2021-12-17 09:30:00|13.86|12.46|13.85|12.45|13.89|12.49|13.82|12.42|0
1639733700000|2021-12-17 09:35:00|13.86|12.46|13.91|12.51|13.95|12.55|13.82|12.42|0
1639734000000|2021-12-17 09:40:00|13.93|12.53|14.1|12.7|14.11|12.71|13.92|12.52|0
1639734300000|2021-12-17 09:45:00|14.11|12.71|14.08|12.68|14.19|12.79|14.03|12.63|0
1639734600000|2021-12-17 09:50:00|14.1|12.7|13.84|12.44|14.12|12.72|13.83|12.43|0
1639734900000|2021-12-17 09:55:00|13.86|12.46|13.8|12.4|13.86|12.46|13.77|12.37|0
1639735200000|2021-12-17 10:00:00|13.81|12.41|13.86|12.46|13.87|12.47|13.75|12.35|0
1639735500000|2021-12-17 10:05:00|13.85|12.45|13.84|12.44|13.86|12.46|13.78|12.38|0
1639735800000|2021-12-17 10:10:00|13.85|12.45|13.9|12.5|13.9|12.5|13.79|12.39|0
1639736100000|2021-12-17 10:15:00|13.93|12.53|13.92|12.52|13.97|12.57|13.86|12.46|0
1639736400000|2021-12-17 10:20:00|13.9|12.5|13.95|12.55|13.95|12.55|13.85|12.45|0
1639736700000|2021-12-17 10:25:00|13.96|12.56|14.09|12.69|14.12|12.72|13.95|12.55|0
1639737000000|2021-12-17 10:30:00|14.07|12.67|13.98|12.58|14.11|12.71|13.97|12.57|0
1639737300000|2021-12-17 10:35:00|13.99|12.59|14.03|12.63|14.06|12.66|13.99|12.59|0
1639737600000|2021-12-17 10:40:00|14.01|12.61|14.13|12.73|14.15|12.75|14.01|12.61|0
1639737900000|2021-12-17 10:45:00|14.14|12.74|14.16|12.76|14.16|12.76|14.06|12.66|0
1639738200000|2021-12-17 10:50:00|14.15|12.75|14.18|12.78|14.25|12.85|14.06|12.66|0
1639738500000|2021-12-17 10:55:00|14.19|12.79|14.07|12.67|14.19|12.79|14.06|12.66|0
1639738800000|2021-12-17 11:00:00|14.06|12.66|14.1|12.7|14.12|12.72|13.98|12.58|0
1639739100000|2021-12-17 11:05:00|14.11|12.71|14.12|12.72|14.15|12.75|14|12.6|0
1639739400000|2021-12-17 11:10:00|14.09|12.69|14.17|12.77|14.17|12.77|14.05|12.65|0
1639739700000|2021-12-17 11:15:00|14.18|12.78|14.11|12.71|14.18|12.78|14.1|12.7|0
1639740000000|2021-12-17 11:20:00|14.12|12.72|13.99|12.59|14.12|12.72|13.99|12.59|0
1639740300000|2021-12-17 11:25:00|13.98|12.58|13.96|12.56|13.99|12.59|13.89|12.49|0
1639740600000|2021-12-17 11:30:00|13.95|12.55|14.01|12.61|14.01|12.61|13.9|12.5|0
1639740900000|2021-12-17 11:35:00|14|12.6|14.35|12.95|14.42|13.02|13.67|12.27|0
1639741200000|2021-12-17 11:40:00|14.36|12.96|14.29|12.89|14.36|12.96|14.26|12.86|0
1639741500000|2021-12-17 11:45:00|14.3|12.9|14.37|12.97|14.41|13.01|14.3|12.9|0
1639741800000|2021-12-17 11:50:00|14.36|12.96|14.41|13.01|14.44|13.04|14.36|12.96|0
1639742100000|2021-12-17 11:55:00|14.42|13.02|14.3|12.9|14.45|13.05|14.3|12.9|0
1639742400000|2021-12-17 12:00:00|14.31|12.91|14.28|12.88|14.33|12.93|14.25|12.85|0
1639742700000|2021-12-17 12:05:00|14.29|12.89|14.31|12.91|14.33|12.93|14.27|12.87|0
1639743000000|2021-12-17 12:10:00|14.32|12.92|14.43|13.03|14.43|13.03|14.32|12.92|0
1639743300000|2021-12-17 12:15:00|14.44|13.04|14.43|13.03|14.47|13.07|14.42|13.02|0
1639743600000|2021-12-17 12:20:00|14.42|13.02|14.49|13.09|14.49|13.09|14.36|12.96|0
1639743900000|2021-12-17 12:25:00|14.48|13.08|14.61|13.21|14.62|13.22|14.46|13.06|0
1639744200000|2021-12-17 12:30:00|14.6|13.2|14.63|13.23|14.67|13.27|14.53|13.13|0
1639744500000|2021-12-17 12:35:00|14.64|13.24|15.02|13.59|15.03|13.6|14.38|12.98|0
1639744800000|2021-12-17 12:40:00|15.03|13.6|15.02|13.59|15.06|13.62|14.99|13.56|0
1639745100000|2021-12-17 12:45:00|15.03|13.6|15.22|13.77|15.23|13.78|14.99|13.56|0
1639745400000|2021-12-17 12:50:00|15.21|13.76|15.29|13.84|15.42|13.95|15.2|13.76|0
1639745700000|2021-12-17 12:55:00|15.3|13.85|15.22|13.77|15.3|13.85|15.16|13.72|0
1639746000000|2021-12-17 13:00:00|15.2|13.76|15.16|13.72|15.2|13.76|15.12|13.68|0
1639746300000|2021-12-17 13:05:00|15.17|13.73|15.31|13.85|15.35|13.88|15.14|13.7|0
1639746600000|2021-12-17 13:10:00|15.3|13.83|15.23|13.78|15.32|13.86|15.21|13.77|0
1639746900000|2021-12-17 13:15:00|15.25|13.8|15.31|13.85|15.31|13.86|15.23|13.78|0
1639747200000|2021-12-17 13:20:00|15.3|13.84|15.21|13.76|15.34|13.88|15.21|13.76|0
1639747500000|2021-12-17 13:25:00|15.22|13.77|15.18|13.74|15.22|13.77|15.13|13.69|0
1639747800000|2021-12-17 13:30:00|15.17|13.73|15.14|13.7|15.24|13.79|15.12|13.68|0
1639748100000|2021-12-17 13:35:00|15.12|13.68|15.21|13.76|15.21|13.76|15.1|13.66|0
1639748400000|2021-12-17 13:40:00|15.2|13.75|15.14|13.7|15.3|13.84|15.09|13.66|0
1639748700000|2021-12-17 13:45:00|15.16|13.72|15.2|13.76|15.23|13.78|15.08|13.65|0
1639749000000|2021-12-17 13:50:00|15.21|13.77|15.19|13.75|15.26|13.8|15.16|13.71|0
1639749300000|2021-12-17 13:55:00|15.2|13.74|15.1|13.66|15.22|13.77|15.08|13.64|0
1639749600000|2021-12-17 14:00:00|15.09|13.65|15.24|13.79|15.26|13.81|15.03|13.6|0
1639749900000|2021-12-17 14:05:00|15.25|13.8|15.46|13.99|15.47|13.99|15.24|13.79|0
1639750200000|2021-12-17 14:10:00|15.45|13.98|15.42|13.95|15.45|13.98|15.38|13.92|0
1639750500000|2021-12-17 14:15:00|15.41|13.94|15.26|13.81|15.45|13.98|15.26|13.81|0
1639750800000|2021-12-17 14:20:00|15.28|13.82|15.27|13.82|15.3|13.84|15.19|13.75|0
1639751100000|2021-12-17 14:25:00|15.3|13.85|15.39|13.92|15.53|14.05|15.2|13.75|0
1639751400000|2021-12-17 14:30:00|15.41|13.94|15.67|14.17|15.74|14.24|14.86|13.45|0
1639751700000|2021-12-17 14:35:00|15.66|14.16|16.25|14.7|16.44|14.87|15.66|14.16|0
1639752000000|2021-12-17 14:40:00|16.27|14.72|16.08|14.55|16.63|15.05|15.41|13.94|0
1639752300000|2021-12-17 14:45:00|16.09|14.56|15.55|14.07|16.71|15.12|15.55|14.07|0
1639752600000|2021-12-17 14:50:00|15.51|14.03|15.74|14.24|15.77|14.26|15.18|13.74|0
1639752900000|2021-12-17 14:55:00|15.78|14.27|16.03|14.5|16.03|14.5|15.71|14.21|0
1639753200000|2021-12-17 15:00:00|16.02|14.55|15.77|14.27|16.17|14.63|14.94|13.52|0
1639753500000|2021-12-17 15:05:00|15.73|14.23|15.84|14.33|15.94|14.42|15.71|14.22|0
1639753800000|2021-12-17 15:10:00|15.85|14.34|16.31|14.76|16.32|14.77|15.85|14.34|0
1639754100000|2021-12-17 15:15:00|16.3|14.75|16.24|14.7|16.5|14.93|16.24|14.7|0
1639754400000|2021-12-17 15:20:00|16.27|14.72|16.61|15.02|16.67|15.08|16.03|14.5|0
1639754700000|2021-12-17 15:25:00|16.6|15.04|16.23|14.68|16.63|15.04|16.23|14.68|0
1639755000000|2021-12-17 15:30:00|16.24|14.69|15.78|14.28|16.4|14.84|15.76|14.26|0
1639755300000|2021-12-17 15:35:00|15.75|14.25|15.2|13.75|16.62|15.04|15.09|13.65|0
1639755600000|2021-12-17 15:40:00|15.21|13.76|15.2|13.75|15.34|13.88|15.08|13.64|0
1639755900000|2021-12-17 15:45:00|15.21|13.76|14.63|13.23|15.21|13.76|14.63|13.23|0
1639756200000|2021-12-17 15:50:00|14.61|13.21|14.34|12.94|14.73|13.33|14.27|12.87|0
1639756500000|2021-12-17 15:55:00|14.33|12.93|14.5|13.1|14.62|13.22|14.31|12.91|0
1639756800000|2021-12-17 16:00:00|14.48|13.08|14.79|13.38|15.35|13.89|14.42|13.02|0
1639757100000|2021-12-17 16:05:00|14.78|13.37|14.68|13.28|14.79|13.38|14.61|13.21|0
1639757400000|2021-12-17 16:10:00|14.66|13.26|14.17|12.77|14.66|13.26|14.12|12.72|0
1639757700000|2021-12-17 16:15:00|14.15|12.75|14.23|12.83|14.36|12.96|14.13|12.73|0
1639758000000|2021-12-17 16:20:00|14.22|12.82|14.35|12.95|14.39|12.99|14.22|12.82|0
1639758300000|2021-12-17 16:25:00|14.33|12.93|14.33|12.93|14.68|13.28|14.28|12.88|0
1639758600000|2021-12-17 16:30:00|14.31|12.91|14.66|13.26|14.66|13.26|14.28|12.88|0
1639758900000|2021-12-17 16:35:00|14.61|13.21|14.84|13.43|14.94|13.52|14.61|13.21|0
1639759200000|2021-12-17 16:40:00|14.82|13.42|15.17|13.73|15.74|14.25|14.61|13.21|0
1639759500000|2021-12-17 16:45:00|15.16|13.72|15.45|13.98|15.49|14.01|15.1|13.66|0
1639759800000|2021-12-17 16:50:00|15.41|13.94|15.31|13.85|15.42|13.95|15.21|13.76|0
1639760100000|2021-12-17 16:55:00|15.33|13.87|15.1|13.66|15.41|13.94|15.08|13.64|0
1639760400000|2021-12-17 17:00:00|15.12|13.68|15.14|13.7|15.66|14.17|15.01|13.58|0
1639760700000|2021-12-17 17:05:00|15.15|13.71|15.34|13.88|15.49|14.01|15.14|13.7|0
1639761000000|2021-12-17 17:10:00|15.35|13.89|14.91|13.49|15.35|13.89|14.91|13.49|0
1639761300000|2021-12-17 17:15:00|14.94|13.51|14.6|13.2|14.96|13.54|14.49|13.09|0
1639761600000|2021-12-17 17:20:00|14.58|13.18|14.54|13.14|14.58|13.18|14.39|12.99|0
1639761900000|2021-12-17 17:25:00|14.53|13.13|14.48|13.08|14.72|13.31|14.46|13.06|0
1639762200000|2021-12-17 17:30:00|14.47|13.07|14.12|12.72|14.53|13.13|13.82|12.42|0
1639762500000|2021-12-17 17:35:00|14.13|12.73|14.21|12.81|14.27|12.87|14.02|12.62|0
1639762800000|2021-12-17 17:40:00|14.2|12.8|14.3|12.9|14.33|12.93|14.17|12.77|0
1639763100000|2021-12-17 17:45:00|14.32|12.92|14.24|12.84|14.32|12.92|14.22|12.82|0
1639763400000|2021-12-17 17:50:00|14.28|12.88|14.37|12.97|14.49|13.09|14.13|12.73|0
1639763700000|2021-12-17 17:55:00|14.38|12.98|14.26|12.86|14.38|12.98|14.19|12.79|0
1639764000000|2021-12-17 18:00:00|14.29|12.89|14.21|12.81|14.38|12.98|14.14|12.74|0
1639764300000|2021-12-17 18:05:00|14.23|12.83|14.45|13.05|14.49|13.09|14.23|12.83|0
1639764600000|2021-12-17 18:10:00|14.42|13.02|14.37|12.97|14.48|13.08|14.28|12.88|0
1639764900000|2021-12-17 18:15:00|14.36|12.96|14.21|12.81|14.41|13.01|14.19|12.79|0
1639765200000|2021-12-17 18:20:00|14.22|12.82|14.1|12.7|14.22|12.82|14.08|12.68|0
1639765500000|2021-12-17 18:25:00|14.11|12.71|13.88|12.48|14.15|12.75|13.83|12.43|0
1639765800000|2021-12-17 18:30:00|13.87|12.47|13.66|12.26|13.92|12.52|13.66|12.26|0
1639766100000|2021-12-17 18:35:00|13.67|12.27|13.77|12.37|13.81|12.41|13.61|12.21|0
1639766400000|2021-12-17 18:40:00|13.78|12.38|13.83|12.43|13.92|12.52|13.74|12.34|0
1639766700000|2021-12-17 18:45:00|13.85|12.45|13.59|12.19|13.85|12.45|13.59|12.19|0
1639767000000|2021-12-17 18:50:00|13.61|12.21|13.63|12.23|13.64|12.24|13.55|12.15|0
1639767300000|2021-12-17 18:55:00|13.61|12.21|13.46|12.06|13.67|12.27|13.42|12.02|0
1639767600000|2021-12-17 19:00:00|13.45|12.05|13.65|12.25|13.68|12.28|13.44|12.04|0
1639767900000|2021-12-17 19:05:00|13.64|12.24|13.57|12.17|13.7|12.3|13.55|12.15|0
1639768200000|2021-12-17 19:10:00|13.58|12.18|13.36|11.96|13.88|12.48|13.19|11.79|0
1639768500000|2021-12-17 19:15:00|13.35|11.95|13.31|11.91|13.35|11.95|13.22|11.82|0
1639768800000|2021-12-17 19:20:00|13.3|11.9|13.3|11.9|13.39|11.99|13.25|11.85|0
1639769100000|2021-12-17 19:25:00|13.31|11.91|13.61|12.21|13.66|12.26|13.31|11.91|0
1639769400000|2021-12-17 19:30:00|13.6|12.2|13.57|12.17|13.6|12.2|13.47|12.07|0
1639769700000|2021-12-17 19:35:00|13.56|12.16|13.6|12.2|13.7|12.3|13.51|12.11|0
1639770000000|2021-12-17 19:40:00|13.59|12.19|13.49|12.09|13.6|12.2|13.49|12.09|0
1639770300000|2021-12-17 19:45:00|13.46|12.06|13.39|11.99|13.46|12.06|13.27|11.87|0
1639770600000|2021-12-17 19:50:00|13.4|12|13.68|12.28|13.68|12.28|13.39|11.99|0
1639770900000|2021-12-17 19:55:00|13.69|12.29|13.92|12.52|13.97|12.57|13.53|12.13|0
1639771200000|2021-12-17 20:00:00|13.93|12.53|13.91|12.51|13.93|12.53|13.61|12.21|0
1639771500000|2021-12-17 20:05:00|13.89|12.49|13.78|12.38|13.89|12.49|13.74|12.34|0
1639771800000|2021-12-17 20:10:00|13.77|12.37|13.99|12.59|14|12.6|13.77|12.37|0
1639772100000|2021-12-17 20:15:00|13.98|12.58|14.03|12.63|14.2|12.8|13.87|12.47|0
1639772400000|2021-12-17 20:20:00|14.02|12.62|13.88|12.48|14.07|12.67|13.81|12.41|0
1639772700000|2021-12-17 20:25:00|13.9|12.5|14.64|13.24|14.74|13.33|13.89|12.49|0
1639773000000|2021-12-17 20:30:00|14.63|13.23|15.06|13.63|15.28|13.82|14.2|12.8|0
1639773300000|2021-12-17 20:35:00|15.08|13.65|14.99|13.56|15.22|13.77|14.95|13.53|0
1639773600000|2021-12-17 20:40:00|14.98|13.55|14.89|13.47|15.06|13.63|14.73|13.33|0
1639773900000|2021-12-17 20:45:00|14.92|13.5|15.38|13.91|15.38|13.91|14.87|13.45|0
1639774200000|2021-12-17 20:50:00|15.33|13.87|15.47|14|16.1|14.57|15.23|13.78|0
1639774500000|2021-12-17 20:55:00|15.45|13.98|15.35|13.89|15.73|14.23|15.04|13.6|0
1639774800000|2021-12-17 21:00:00|15.45|13.98|15.18|13.74|15.49|14.02|15.18|13.74|0
1639775100000|2021-12-17 21:05:00|15.19|13.75|15.14|13.7|15.25|13.8|15.06|13.63|0
1639775400000|2021-12-17 21:10:00|15.15|13.71|15.12|13.68|15.18|13.73|15.09|13.65|0
1639987500000|2021-12-20 08:05:00|19.95|18.05|19.91|18.01|20|18.1|19.67|17.79|0
1639987800000|2021-12-20 08:10:00|19.94|18.04|20.04|18.13|20.12|18.2|19.85|17.96|0
1639988100000|2021-12-20 08:15:00|20.06|18.15|19.83|17.94|20.09|18.18|19.8|17.91|0
1639988400000|2021-12-20 08:20:00|19.82|17.9|20.1|18.19|20.31|18.37|19.75|17.87|0
1639988700000|2021-12-20 08:25:00|20.13|18.21|19.74|17.86|20.13|18.21|19.69|17.82|0
1639989000000|2021-12-20 08:30:00|19.68|17.81|19.84|17.95|19.93|18.03|19.68|17.81|0
1639989300000|2021-12-20 08:35:00|19.86|17.97|20.29|18.36|20.32|18.39|19.72|17.85|0
1639989600000|2021-12-20 08:40:00|20.31|18.37|20.17|18.25|20.57|18.61|20.14|18.23|0
1639989900000|2021-12-20 08:45:00|20.18|18.26|20.44|18.49|20.47|18.52|20.11|18.19|0
1639990200000|2021-12-20 08:50:00|20.45|18.5|20.66|18.69|20.75|18.77|20.44|18.49|0
1639990500000|2021-12-20 08:55:00|20.67|18.71|20.86|18.88|21.12|19.11|20.07|18.16|0
1639990800000|2021-12-20 09:00:00|20.88|18.89|21.07|19.06|21.12|19.11|20.83|18.84|0
1639991100000|2021-12-20 09:05:00|21.09|19.08|21.22|19.2|21.34|19.31|21.09|19.08|0
1639991400000|2021-12-20 09:10:00|21.23|19.21|21.32|19.29|21.34|19.3|21.07|19.06|0
1639991700000|2021-12-20 09:15:00|21.35|19.32|21.69|19.63|21.76|19.69|21.19|19.17|0
1639992000000|2021-12-20 09:20:00|21.7|19.64|21.71|19.64|21.83|19.75|21.55|19.49|0
1639992300000|2021-12-20 09:25:00|21.67|19.61|21.63|19.57|21.78|19.71|21.59|19.54|0
1639992600000|2021-12-20 09:30:00|21.64|19.58|21.4|19.37|21.65|19.59|21.32|19.29|0
1639992900000|2021-12-20 09:35:00|21.41|19.34|21.44|19.4|21.48|19.44|21.26|19.23|0
1639993200000|2021-12-20 09:40:00|21.42|19.38|21.29|19.26|21.43|19.39|21.24|19.22|0
1639993500000|2021-12-20 09:45:00|21.31|19.28|21.32|19.29|21.41|19.37|21.29|19.26|0
1639993800000|2021-12-20 09:50:00|21.39|19.35|21.51|19.46|21.57|19.51|21.39|19.35|0
1639994100000|2021-12-20 09:55:00|21.52|19.47|21.11|19.1|21.56|19.5|21.11|19.1|0
1639994400000|2021-12-20 10:00:00|21.12|19.11|20.93|18.94|21.12|19.11|20.82|18.84|0
1639994700000|2021-12-20 10:05:00|20.89|18.9|20.79|18.81|20.89|18.9|20.67|18.71|0
1639995000000|2021-12-20 10:10:00|20.77|18.79|20.7|18.72|20.79|18.81|20.62|18.66|0
1639995300000|2021-12-20 10:15:00|20.68|18.71|19.92|18.03|21.2|19.18|19.39|17.54|0
1639995600000|2021-12-20 10:20:00|19.94|18.04|19.93|18.04|20.03|18.12|19.84|17.95|0
1639995900000|2021-12-20 10:25:00|19.92|18.02|19.98|18.08|20.02|18.11|19.91|18.01|0
1639996200000|2021-12-20 10:30:00|19.97|18.07|20.14|18.22|20.2|18.28|19.92|18.02|0
1639996500000|2021-12-20 10:35:00|20.11|18.19|20.08|18.17|20.12|18.2|20.01|18.11|0
1639996800000|2021-12-20 10:40:00|20.07|18.16|19.95|18.05|20.16|18.24|19.92|18.02|0
1639997100000|2021-12-20 10:45:00|19.97|18.07|19.76|17.88|19.99|18.08|19.76|17.88|0
1639997400000|2021-12-20 10:50:00|19.75|17.87|19.69|17.82|19.86|17.96|19.69|17.82|0
1639997700000|2021-12-20 10:55:00|19.65|17.78|19.75|17.87|19.76|17.88|19.62|17.75|0
1639998000000|2021-12-20 11:00:00|19.74|17.86|19.99|18.09|19.99|18.09|19.72|17.85|0
1639998300000|2021-12-20 11:05:00|20|18.1|19.77|17.88|20.02|18.12|19.74|17.86|0
1639998600000|2021-12-20 11:10:00|19.78|17.89|19.75|17.87|19.87|17.98|19.67|17.8|0
1639998900000|2021-12-20 11:15:00|19.73|17.85|19.89|18|19.92|18.02|19.72|17.85|0
1639999200000|2021-12-20 11:20:00|19.9|18.01|19.71|17.84|19.92|18.02|19.71|17.84|0
1639999500000|2021-12-20 11:25:00|19.73|17.85|19.71|17.83|20|18.09|19.7|17.82|0
1639999800000|2021-12-20 11:30:00|19.73|17.85|19.64|17.77|19.77|17.88|19.54|17.68|0
1640000100000|2021-12-20 11:35:00|19.63|17.76|19.73|17.85|19.74|17.86|19.54|17.68|0
1640000400000|2021-12-20 11:40:00|19.74|17.86|19.75|17.87|19.76|17.88|19.68|17.81|0
1640000700000|2021-12-20 11:45:00|19.74|17.86|19.79|17.91|19.81|17.92|19.66|17.78|0
1640001000000|2021-12-20 11:50:00|19.8|17.92|19.72|17.84|19.83|17.94|19.69|17.81|0
1640001300000|2021-12-20 11:55:00|19.69|17.81|19.4|17.55|19.71|17.83|19.4|17.55|0
1640001600000|2021-12-20 12:00:00|19.38|17.53|19.37|17.53|19.41|17.56|19.21|17.38|0
1640001900000|2021-12-20 12:05:00|19.36|17.52|18.99|17.18|19.75|17.87|18.9|17.1|0
1640002200000|2021-12-20 12:10:00|19|17.19|18.88|17.08|19.03|17.22|18.81|17.02|0
1640002500000|2021-12-20 12:15:00|18.89|17.1|19.14|17.32|19.15|17.33|18.88|17.08|0
1640002800000|2021-12-20 12:20:00|19.13|17.31|19.25|17.42|19.57|17.71|19.06|17.25|0
1640003100000|2021-12-20 12:25:00|19.26|17.43|19.36|17.52|19.38|17.53|19.21|17.38|0
1640003400000|2021-12-20 12:30:00|19.38|17.53|19.26|17.43|19.4|17.55|19.25|17.42|0
1640003700000|2021-12-20 12:35:00|19.25|17.42|19.26|17.42|19.34|17.5|19.22|17.39|0
1640004000000|2021-12-20 12:40:00|19.25|17.41|19.28|17.44|19.29|17.45|19.19|17.36|0
1640004300000|2021-12-20 12:45:00|19.27|17.43|19.41|17.56|19.45|17.6|19.26|17.43|0
1640004600000|2021-12-20 12:50:00|19.4|17.55|19.48|17.63|19.52|17.66|19.33|17.49|0
1640004900000|2021-12-20 12:55:00|19.49|17.59|19.59|17.73|19.61|17.74|19.41|17.56|0
1640005200000|2021-12-20 13:00:00|19.56|17.7|19.52|17.66|19.62|17.75|19.44|17.59|0
1640005500000|2021-12-20 13:05:00|19.51|17.65|19.64|17.77|19.66|17.79|19.44|17.59|0
1640005800000|2021-12-20 13:10:00|19.61|17.75|19.68|17.81|19.76|17.88|19.6|17.73|0
1640006100000|2021-12-20 13:15:00|19.69|17.82|19.74|17.86|19.76|17.88|19.64|17.77|0
1640006400000|2021-12-20 13:20:00|19.73|17.85|19.56|17.7|19.73|17.85|19.56|17.7|0
1640006700000|2021-12-20 13:25:00|19.57|17.71|19.69|17.81|19.69|17.81|19.54|17.68|0
1640007000000|2021-12-20 13:30:00|19.71|17.83|19.65|17.78|19.79|17.91|19.65|17.78|0
1640007300000|2021-12-20 13:35:00|19.64|17.77|19.65|17.78|19.74|17.86|19.59|17.73|0
1640007600000|2021-12-20 13:40:00|19.66|17.79|19.69|17.82|19.73|17.85|19.6|17.73|0
1640007900000|2021-12-20 13:45:00|19.67|17.8|19.71|17.84|19.74|17.86|19.62|17.75|0
1640008200000|2021-12-20 13:50:00|19.73|17.85|19.62|17.75|19.81|17.92|19.62|17.75|0
1640008500000|2021-12-20 13:55:00|19.61|17.74|19.62|17.75|19.62|17.75|19.49|17.64|0
1640008800000|2021-12-20 14:00:00|19.6|17.73|19.48|17.62|19.63|17.76|19.47|17.61|0
1640009100000|2021-12-20 14:05:00|19.44|17.59|19.63|17.76|19.63|17.76|18.98|17.17|0
1640009400000|2021-12-20 14:10:00|20.05|18.14|19.25|17.42|20.05|18.14|19.25|17.42|0
1640009700000|2021-12-20 14:15:00|19.27|17.44|19.28|17.45|19.35|17.51|19.23|17.4|0
1640010000000|2021-12-20 14:20:00|19.27|17.44|19.22|17.39|19.28|17.45|19.19|17.36|0
1640010300000|2021-12-20 14:25:00|19.24|17.4|19.45|17.6|19.5|17.64|19.24|17.4|0
1640010600000|2021-12-20 14:30:00|19.54|17.68|19.49|17.64|19.8|17.91|19.36|17.52|0
1640010900000|2021-12-20 14:35:00|19.58|17.71|18.84|17.04|19.67|17.79|18.79|17|0
1640011200000|2021-12-20 14:40:00|18.9|17.1|19.35|17.51|19.75|17.87|18.78|16.99|0
1640011500000|2021-12-20 14:45:00|19.37|17.52|19.98|18.08|19.98|18.08|19.34|17.5|0
1640011800000|2021-12-20 14:50:00|19.97|18.07|20.39|18.45|20.66|18.7|19.82|17.93|0
1640012100000|2021-12-20 14:55:00|20.42|18.48|19.93|18.03|20.44|18.49|19.78|17.89|0
1640012400000|2021-12-20 15:00:00|19.97|18.07|19.95|18.05|20.19|18.27|19.65|17.78|0
1640012700000|2021-12-20 15:05:00|19.94|18.04|20.25|18.32|20.39|18.44|19.83|17.94|0
1640013000000|2021-12-20 15:10:00|20.22|18.29|20.33|18.39|20.47|18.52|20.21|18.28|0
1640013300000|2021-12-20 15:15:00|20.34|18.4|19.97|18.07|20.44|18.5|19.82|17.93|0
1640013600000|2021-12-20 15:20:00|19.94|18.04|19.89|17.99|20.11|18.19|19.52|17.66|0
1640013900000|2021-12-20 15:25:00|19.88|17.98|20.08|18.16|20.14|18.22|19.68|17.8|0
1640014200000|2021-12-20 15:30:00|20.09|18.17|19.98|18.08|20.24|18.31|19.97|18.07|0
1640014500000|2021-12-20 15:35:00|20.01|18.11|19.57|17.71|20.06|18.15|19.52|17.66|0
1640014800000|2021-12-20 15:40:00|19.58|17.72|20.07|18.16|20.29|18.36|19.39|17.54|0
1640015100000|2021-12-20 15:45:00|20.06|18.15|20.48|18.53|20.49|18.54|20.05|18.14|0
1640015400000|2021-12-20 15:50:00|20.45|18.5|20.58|18.62|20.67|18.7|20.38|18.44|0
1640015700000|2021-12-20 15:55:00|20.59|18.63|20.65|18.69|20.79|18.81|20.44|18.49|0
1640016000000|2021-12-20 16:00:00|20.68|18.68|20.89|18.9|20.9|18.91|20.58|18.62|0
1640016300000|2021-12-20 16:05:00|20.88|18.89|20.64|18.67|20.88|18.89|20.64|18.67|0
1640016600000|2021-12-20 16:10:00|20.66|18.69|20.82|18.84|20.86|18.87|20.56|18.61|0
1640016900000|2021-12-20 16:15:00|20.84|18.86|20.56|18.6|20.94|18.95|20.56|18.6|0
1640017200000|2021-12-20 16:20:00|20.59|18.62|20.41|18.47|20.73|18.76|20.39|18.45|0
1640017500000|2021-12-20 16:25:00|20.43|18.48|20.7|18.73|20.73|18.75|20.43|18.48|0
1640017800000|2021-12-20 16:30:00|20.71|18.74|20.87|18.88|20.96|18.96|20.56|18.6|0
1640018100000|2021-12-20 16:35:00|20.83|18.85|21.43|19.39|22.05|19.95|20.76|18.78|0
1640018400000|2021-12-20 16:40:00|21.42|19.38|21.28|19.25|21.58|19.52|21.25|19.23|0
1640018700000|2021-12-20 16:45:00|21.29|19.26|21.33|19.3|21.53|19.48|21.29|19.26|0
1640019000000|2021-12-20 16:50:00|21.3|19.27|20.86|18.87|21.3|19.27|20.79|18.81|0
1640019300000|2021-12-20 16:55:00|20.85|18.86|20.81|18.83|21|19|20.8|18.82|0
1640019600000|2021-12-20 17:00:00|20.8|18.82|20.76|18.78|20.99|18.99|20.73|18.76|0
1640019900000|2021-12-20 17:05:00|20.78|18.8|20.95|18.95|20.99|18.99|20.78|18.8|0
1640020200000|2021-12-20 17:10:00|20.93|18.93|21.07|19.06|21.08|19.07|20.79|18.81|0
1640020500000|2021-12-20 17:15:00|21.08|19.07|20.63|18.67|21.09|19.09|20.51|18.55|0
1640020800000|2021-12-20 17:20:00|20.6|18.63|20.9|18.91|20.92|18.93|20.6|18.63|0
1640021100000|2021-12-20 17:25:00|20.88|18.89|20.8|18.82|20.9|18.91|20.75|18.77|0
1640021400000|2021-12-20 17:30:00|20.83|18.85|21.23|19.21|21.26|19.24|20.81|18.83|0
1640021700000|2021-12-20 17:35:00|21.22|19.2|21.15|19.13|21.3|19.27|21.07|19.07|0
1640022000000|2021-12-20 17:40:00|21.16|19.14|21.12|19.11|21.21|19.19|21.05|19.04|0
1640022300000|2021-12-20 17:45:00|21.16|19.14|21.11|19.1|21.24|19.22|21.03|19.03|0
1640022600000|2021-12-20 17:50:00|21.09|19.08|20.98|18.98|21.19|19.17|20.9|18.91|0
1640022900000|2021-12-20 17:55:00|21.01|19.01|20.32|18.38|21.49|19.44|20.07|18.16|0
1640023200000|2021-12-20 18:00:00|20.33|18.39|20.42|18.48|20.45|18.5|20.27|18.34|0
1640023500000|2021-12-20 18:05:00|20.41|18.47|20.56|18.6|20.87|18.88|20.4|18.46|0
1640023800000|2021-12-20 18:10:00|20.57|18.61|20.41|18.47|20.67|18.7|20.38|18.44|0
1640024100000|2021-12-20 18:15:00|20.44|18.49|20.48|18.53|20.5|18.54|20.33|18.39|0
1640024400000|2021-12-20 18:20:00|20.49|18.54|20.47|18.52|20.55|18.6|20.37|18.43|0
1640024700000|2021-12-20 18:25:00|20.48|18.53|20.42|18.47|20.5|18.55|20.37|18.43|0
1640025000000|2021-12-20 18:30:00|20.41|18.46|20.62|18.66|20.65|18.68|20.31|18.38|0
1640025300000|2021-12-20 18:35:00|20.61|18.65|20.1|18.19|20.61|18.65|20.1|18.19|0
1640025600000|2021-12-20 18:40:00|20.08|18.17|20.02|18.11|20.11|18.19|19.79|17.9|0
1640025900000|2021-12-20 18:45:00|20.04|18.14|18.68|16.9|20.1|18.19|18.29|16.55|0
1640026200000|2021-12-20 18:50:00|18.69|16.91|18.56|16.79|18.86|17.07|18.56|16.79|0
1640026500000|2021-12-20 18:55:00|18.57|16.8|18.7|16.92|18.77|16.98|18.41|16.66|0
1640026800000|2021-12-20 19:00:00|18.68|16.9|18.63|16.86|18.75|16.96|18.49|16.73|0
1640027100000|2021-12-20 19:05:00|18.62|16.85|18.41|16.65|18.62|16.85|18.39|16.63|0
1640027400000|2021-12-20 19:10:00|18.44|16.68|18.49|16.73|18.54|16.77|18.41|16.65|0
1640027700000|2021-12-20 19:15:00|18.51|16.74|18.3|16.56|18.51|16.74|18.26|16.52|0
1640028000000|2021-12-20 19:20:00|18.29|16.55|18.29|16.54|19.22|17.39|18.12|16.4|0
1640028300000|2021-12-20 19:25:00|18.3|16.55|18.42|16.66|18.49|16.72|18.25|16.51|0
1640028600000|2021-12-20 19:30:00|18.43|16.67|18.62|16.84|18.65|16.87|18.38|16.63|0
1640028900000|2021-12-20 19:35:00|18.61|16.83|18.57|16.8|18.71|16.92|18.51|16.75|0
1640029200000|2021-12-20 19:40:00|18.54|16.77|18.49|16.73|18.61|16.84|18.45|16.69|0
1640029500000|2021-12-20 19:45:00|18.48|16.72|18.45|16.7|18.59|16.82|18.43|16.68|0
1640029800000|2021-12-20 19:50:00|18.44|16.69|18.22|16.49|18.45|16.7|18.18|16.45|0
1640030100000|2021-12-20 19:55:00|18.23|16.5|18.38|16.63|18.45|16.69|18.08|16.36|0
1640030400000|2021-12-20 20:00:00|18.37|16.62|18.22|16.48|18.37|16.62|18.07|16.35|0
1640030700000|2021-12-20 20:05:00|18.2|16.47|18.19|16.46|18.33|16.58|18.11|16.39|0
1640031000000|2021-12-20 20:10:00|18.18|16.45|18.36|16.61|18.36|16.61|18.08|16.36|0
1640031300000|2021-12-20 20:15:00|18.31|16.57|18.12|16.4|18.36|16.61|17.98|16.27|0
1640031600000|2021-12-20 20:20:00|18.1|16.38|18.2|16.47|18.24|16.51|17.84|16.14|0
1640031900000|2021-12-20 20:25:00|18.19|16.46|18.03|16.32|18.21|16.48|17.96|16.25|0
1640032200000|2021-12-20 20:30:00|18.04|16.33|18.37|16.62|18.38|16.63|18.04|16.33|0
1640032500000|2021-12-20 20:35:00|18.38|16.63|18.24|16.5|18.43|16.67|18.24|16.5|0
1640032800000|2021-12-20 20:40:00|18.27|16.53|18.24|16.5|18.28|16.54|18.05|16.33|0
1640033100000|2021-12-20 20:45:00|18.26|16.52|18.16|16.43|18.34|16.59|17.98|16.27|0
1640033400000|2021-12-20 20:50:00|17.96|16.25|17.92|16.21|17.96|16.25|17.68|16|0
1640033700000|2021-12-20 20:55:00|17.9|16.2|17.77|16.08|17.9|16.2|17.58|15.91|0
1640034000000|2021-12-20 21:00:00|17.71|16.02|17.73|16.04|17.9|16.2|17.71|16.02|0
1640034300000|2021-12-20 21:05:00|17.75|16.06|17.5|15.84|17.77|16.08|17.5|15.84|0
1640034600000|2021-12-20 21:10:00|17.48|15.82|17.25|15.61|17.48|15.82|17.25|15.61|0
1640034900000|2021-12-20 21:15:00|17.31|15.66|17.19|15.56|17.35|15.7|17.18|15.55|0
1640035200000|2021-12-20 21:20:00|17.2|15.57|17.26|15.61|17.28|15.63|17.2|15.57|0
1640035500000|2021-12-20 21:25:00|17.24|15.6|17.22|15.58|17.27|15.63|17.19|15.56|0
1640035800000|2021-12-20 21:30:00|17.21|15.57|17.25|15.61|17.25|15.61|17.18|15.54|0
1640036100000|2021-12-20 21:35:00|17.24|15.6|17.21|15.57|17.25|15.61|17.21|15.57|0
1640036400000|2021-12-20 21:40:00|17.22|15.58|17.26|15.62|17.27|15.63|17.2|15.56|0
1640036700000|2021-12-20 21:45:00|17.23|15.59|17.26|15.61|17.27|15.62|17.23|15.59|0
1640037000000|2021-12-20 21:50:00|17.27|15.62|17.3|15.65|17.31|15.66|17.26|15.61|0
1640037300000|2021-12-20 21:55:00|17.29|15.64|17.29|15.65|17.31|15.66|17.29|15.64|0
1640037600000|2021-12-20 22:00:00|17.28|15.63|17.29|15.64|17.3|15.65|17.28|15.63|0
1640037900000|2021-12-20 22:05:00|17.28|15.63|17.28|15.63|17.29|15.63|17.28|15.63|0
1640038200000|2021-12-20 22:10:00|17.29|15.64|17.28|15.64|17.29|15.64|17.27|15.63|0
1640038500000|2021-12-20 22:15:00|17.29|15.63|17.28|15.64|17.29|15.64|17.28|15.63|0
1640038800000|2021-12-20 22:20:00|17.27|15.63|17.27|15.63|17.28|15.64|17.27|15.63|0
1640039100000|2021-12-20 22:25:00|17.28|15.64|17.27|15.62|17.28|15.64|17.25|15.61|0
1640039400000|2021-12-20 22:30:00|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1640039700000|2021-12-20 22:35:00|17.27||17.28||17.28||17.27||0
1640040000000|2021-12-20 22:40:00|17.27|15.62|17.27|15.62|17.28|15.62|17.27|15.62|0
1640040300000|2021-12-20 22:45:00|17.26||17.27||17.27||17.26||0
1640040600000|2021-12-20 22:50:00|17.26|15.61|17.25|15.61|17.27|15.61|17.25|15.61|0
1640040900000|2021-12-20 22:55:00|17.26|15.62|17.25|15.61|17.27|15.62|17.25|15.61|0
1640041200000|2021-12-20 23:00:00|17.18|15.54|17.27|15.63|17.27|15.63|17.1|15.47|0
1640041500000|2021-12-20 23:05:00|17.25|15.61|17.21|15.57|17.27|15.63|17.2|15.56|0
1640041800000|2021-12-20 23:10:00|17.22|15.58|17.22|15.58|17.25|15.61|17.18|15.54|0
1640042100000|2021-12-20 23:15:00|17.2|15.56|17.13|15.5|17.29|15.64|17.12|15.49|0
1640042400000|2021-12-20 23:20:00|17.12|15.49|17.04|15.42|17.15|15.52|17.04|15.42|0
1640042700000|2021-12-20 23:25:00|17.01|15.39|17.01|15.39|17.05|15.42|16.99|15.38|0
1640043000000|2021-12-20 23:30:00|16.99|15.38|16.97|15.36|16.99|15.38|16.96|15.34|0
1640043300000|2021-12-20 23:35:00|16.96|15.35|16.88|15.27|16.97|15.36|16.85|15.24|0
1640043600000|2021-12-20 23:40:00|16.87|15.26|16.82|15.21|16.9|15.29|16.81|15.21|0
1640043900000|2021-12-20 23:45:00|16.81|15.2|16.86|15.26|16.92|15.31|16.78|15.18|0
1640044200000|2021-12-20 23:50:00|16.88|15.27|16.92|15.31|16.95|15.33|16.87|15.26|0
1640044500000|2021-12-20 23:55:00|16.91|15.3|16.87|15.26|16.94|15.32|16.84|15.24|0
1640044800000|2021-12-21 00:00:00|16.86|15.27|16.99|15.38|17|15.38|16.84|15.24|0
1640045100000|2021-12-21 00:05:00|16.98|15.36|16.96|15.35|16.99|15.37|16.92|15.31|0
1640045400000|2021-12-21 00:10:00|16.97|15.37|16.9|15.29|16.99|15.37|16.88|15.27|0
1640045700000|2021-12-21 00:15:00|16.91|15.3|16.99|15.37|17.02|15.4|16.9|15.29|0
1640046000000|2021-12-21 00:20:00|16.98|15.36|17.09|15.46|17.1|15.47|16.97|15.35|0
1640046300000|2021-12-21 00:25:00|17.1|15.47|17.15|15.52|17.15|15.52|17.03|15.41|0
1640046600000|2021-12-21 00:30:00|17.14|15.51|17.15|15.52|17.21|15.57|17.11|15.48|0
1640046900000|2021-12-21 00:35:00|17.14|15.51|16.99|15.37|17.15|15.52|16.95|15.34|0
1640047200000|2021-12-21 00:40:00|17|15.38|16.96|15.34|17|15.38|16.93|15.32|0
1640047500000|2021-12-21 00:45:00|16.95|15.32|17.04|15.42|17.04|15.42|16.93|15.32|0
1640047800000|2021-12-21 00:50:00|17.05|15.43|17.04|15.42|17.05|15.43|16.99|15.37|0
1640048100000|2021-12-21 00:55:00|17.05|15.43|17.05|15.42|17.06|15.43|17.02|15.4|0
1640048400000|2021-12-21 01:00:00|17.02|15.4|17.29|15.64|17.37|15.72|17.01|15.39|0
1640048700000|2021-12-21 01:05:00|17.28|15.63|17.24|15.6|17.29|15.64|17.18|15.54|0
1640049000000|2021-12-21 01:10:00|17.23|15.59|17.13|15.5|17.23|15.59|17.07|15.45|0
1640049300000|2021-12-21 01:15:00|17.12|15.49|17.13|15.5|17.14|15.5|17.06|15.44|0
1640049600000|2021-12-21 01:20:00|17.12|15.49|17.15|15.52|17.15|15.52|17.02|15.4|0
1640049900000|2021-12-21 01:25:00|17.16|15.53|17.02|15.4|17.17|15.54|17|15.38|0
1640050200000|2021-12-21 01:30:00|17.04|15.41|16.78|15.18|17.04|15.41|16.77|15.17|0
1640050500000|2021-12-21 01:35:00|16.79|15.19|16.71|15.11|16.81|15.21|16.6|15|0
1640050800000|2021-12-21 01:40:00|16.72|15.12|16.62|15.02|16.73|15.13|16.59|14.99|0
1640051100000|2021-12-21 01:45:00|16.6|15|16.59|14.99|16.65|15.05|16.56|14.96|0
1640051400000|2021-12-21 01:50:00|16.6|15|16.55|14.95|16.61|15.01|16.53|14.93|0
1640051700000|2021-12-21 01:55:00|16.57|14.97|16.2|14.6|16.62|15.02|16.18|14.58|0
1640052000000|2021-12-21 02:00:00|16.21|14.61|16.2|14.6|16.23|14.63|16.18|14.58|0
1640052300000|2021-12-21 02:05:00|16.21|14.61|16.24|14.64|16.26|14.66|16.18|14.58|0
1640052600000|2021-12-21 02:10:00|16.23|14.63|16.25|14.65|16.27|14.67|16.22|14.62|0
1640052900000|2021-12-21 02:15:00|16.26|14.66|16.28|14.68|16.32|14.72|16.23|14.63|0
1640053200000|2021-12-21 02:20:00|16.3|14.7|16.27|14.67|16.3|14.7|16.25|14.65|0
1640053500000|2021-12-21 02:25:00|16.28|14.68|16.28|14.68|16.29|14.69|16.25|14.65|0
1640053800000|2021-12-21 02:30:00|16.27|14.67|16.27|14.67|16.33|14.73|16.25|14.65|0
1640054100000|2021-12-21 02:35:00|16.26|14.66|16.35|14.75|16.35|14.75|16.25|14.65|0
1640054400000|2021-12-21 02:40:00|16.34|14.74|16.5|14.9|16.5|14.9|16.33|14.73|0
1640054700000|2021-12-21 02:45:00|16.49|14.89|16.39|14.79|16.49|14.89|16.39|14.79|0
1640055000000|2021-12-21 02:50:00|16.37|14.77|16.35|14.75|16.37|14.77|16.32|14.72|0
1640055300000|2021-12-21 02:55:00|16.36|14.76|16.37|14.77|16.37|14.77|16.32|14.72|0
1640055600000|2021-12-21 03:00:00|16.38|14.78|16.22|14.62|16.38|14.78|16.21|14.61|0
1640055900000|2021-12-21 03:05:00|16.23|14.63|16.28|14.68|16.3|14.7|16.23|14.63|0
1640056200000|2021-12-21 03:10:00|16.27|14.67|16.24|14.64|16.29|14.69|16.23|14.63|0
1640056500000|2021-12-21 03:15:00|16.23|14.63|16.07|14.47|16.23|14.63|16|14.4|0
1640056800000|2021-12-21 03:20:00|16.08|14.48|16.09|14.49|16.1|14.5|16.06|14.46|0
1640057100000|2021-12-21 03:25:00|16.08|14.48|16.13|14.53|16.15|14.55|16.07|14.47|0
1640057400000|2021-12-21 03:30:00|16.14|14.54|16.15|14.55|16.15|14.55|16.1|14.5|0
1640057700000|2021-12-21 03:35:00|16.16|14.56|16.13|14.53|16.16|14.56|16.1|14.5|0
1640058000000|2021-12-21 03:40:00|16.12|14.52|16.14|14.54|16.15|14.55|16.12|14.52|0
1640058300000|2021-12-21 03:45:00|16.13|14.53|16.2|14.6|16.22|14.62|16.13|14.53|0
1640058600000|2021-12-21 03:50:00|16.19|14.59|16.1|14.5|16.2|14.6|16.1|14.5|0
1640058900000|2021-12-21 03:55:00|16.11|14.51|16.11|14.51|16.12|14.52|16.09|14.49|0
1640059200000|2021-12-21 04:00:00|16.12|14.52|16.13|14.53|16.15|14.55|16.12|14.52|0
1640059500000|2021-12-21 04:05:00|16.14|14.54|16.17|14.57|16.17|14.57|16.09|14.49|0
1640059800000|2021-12-21 04:10:00|16.16|14.56|16.12|14.52|16.18|14.58|16.12|14.52|0
1640060100000|2021-12-21 04:15:00|16.13|14.53|16.15|14.55|16.16|14.56|16.12|14.52|0
1640060400000|2021-12-21 04:20:00|16.16|14.56|16.11|14.51|16.19|14.59|16.11|14.51|0
1640060700000|2021-12-21 04:25:00|16.12|14.52|16.07|14.47|16.13|14.53|16.06|14.46|0
1640061000000|2021-12-21 04:30:00|16.06|14.46|16.08|14.48|16.08|14.48|16.05|14.45|0
1640061300000|2021-12-21 04:35:00|16.09|14.49|16.08|14.48|16.1|14.5|16.07|14.47|0
1640061600000|2021-12-21 04:40:00|16.09|14.49|16.08|14.48|16.1|14.5|16.03|14.43|0
1640061900000|2021-12-21 04:45:00|16.09|14.49|16.04|14.44|16.11|14.51|16.04|14.44|0
1640062200000|2021-12-21 04:50:00|16.05|14.45|16.03|14.43|16.06|14.46|16.03|14.43|0
1640062500000|2021-12-21 04:55:00|16.04|14.44|16.07|14.47|16.07|14.47|16.03|14.43|0
1640062800000|2021-12-21 05:00:00|16.06|14.46|15.93|14.33|16.06|14.46|15.86|14.26|0
1640063100000|2021-12-21 05:05:00|15.92|14.32|15.88|14.28|15.95|14.35|15.88|14.28|0
1640063400000|2021-12-21 05:10:00|15.89|14.29|15.86|14.26|15.92|14.32|15.85|14.25|0
1640063700000|2021-12-21 05:15:00|15.87|14.27|15.87|14.27|15.89|14.29|15.85|14.25|0
1640064000000|2021-12-21 05:20:00|15.86|14.26|15.84|14.24|15.9|14.3|15.84|14.24|0
1640064300000|2021-12-21 05:25:00|15.85|14.25|15.87|14.27|15.87|14.27|15.83|14.23|0
1640064600000|2021-12-21 05:30:00|15.88|14.28|15.85|14.25|15.89|14.29|15.85|14.25|0
1640064900000|2021-12-21 05:35:00|15.86|14.26|15.86|14.26|15.9|14.3|15.86|14.26|0
1640065200000|2021-12-21 05:40:00|15.85|14.25|15.81|14.21|15.86|14.26|15.8|14.2|0
1640065500000|2021-12-21 05:45:00|15.8|14.2|15.77|14.17|15.83|14.23|15.77|14.17|0
1640065800000|2021-12-21 05:50:00|15.78|14.18|15.8|14.2|15.8|14.2|15.75|14.15|0
1640066100000|2021-12-21 05:55:00|15.81|14.21|15.76|14.16|15.81|14.21|15.75|14.15|0
1640066400000|2021-12-21 06:00:00|15.77|14.17|15.69|14.09|15.78|14.18|15.68|14.08|0
1640066700000|2021-12-21 06:05:00|15.68|14.08|15.74|14.14|15.76|14.16|15.68|14.08|0
1640067000000|2021-12-21 06:10:00|15.75|14.15|15.71|14.11|15.77|14.17|15.71|14.11|0
1640067300000|2021-12-21 06:15:00|15.72|14.12|15.67|14.07|15.72|14.12|15.66|14.06|0
1640067600000|2021-12-21 06:20:00|15.66|14.06|15.7|14.1|15.71|14.11|15.66|14.06|0
1640067900000|2021-12-21 06:25:00|15.69|14.09|15.8|14.2|15.8|14.2|15.69|14.09|0
1640068200000|2021-12-21 06:30:00|15.79|14.19|15.74|14.14|15.79|14.19|15.71|14.11|0
1640068500000|2021-12-21 06:35:00|15.73|14.13|15.73|14.13|15.74|14.14|15.7|14.1|0
1640068800000|2021-12-21 06:40:00|15.74|14.14|15.71|14.11|15.77|14.17|15.71|14.11|0
1640069100000|2021-12-21 06:45:00|15.7|14.1|15.63|14.03|15.73|14.13|15.63|14.03|0
1640069400000|2021-12-21 06:50:00|15.6|14|15.51|13.91|15.62|14.02|15.51|13.91|0
1640069700000|2021-12-21 06:55:00|15.5|13.9|15.53|13.93|15.55|13.95|15.5|13.9|0
1640070000000|2021-12-21 07:00:00|15.54|13.94|15.68|14.08|15.69|14.09|15.54|13.94|0
1640070300000|2021-12-21 07:05:00|15.69|14.09|15.58|13.98|15.7|14.1|15.58|13.98|0
1640070600000|2021-12-21 07:10:00|15.57|13.97|15.58|13.98|15.63|14.03|15.57|13.97|0
1640070900000|2021-12-21 07:15:00|15.59|13.99|15.6|14|15.61|14.01|15.51|13.91|0
1640071200000|2021-12-21 07:20:00|15.61|14.01|15.63|14.03|15.68|14.08|15.6|14|0
1640071500000|2021-12-21 07:25:00|15.62|14.02|15.58|13.98|15.69|14.09|15.58|13.98|0
1640071800000|2021-12-21 07:30:00|15.61|14.01|15.76|14.16|15.78|14.18|15.61|14.01|0
1640072100000|2021-12-21 07:35:00|15.77|14.17|15.7|14.1|15.78|14.18|15.67|14.07|0
1640072400000|2021-12-21 07:40:00|15.69|14.09|15.79|14.19|15.85|14.25|15.68|14.08|0
1640072700000|2021-12-21 07:45:00|15.82|14.22|15.87|14.27|15.94|14.34|15.79|14.19|0
1640073000000|2021-12-21 07:50:00|15.86|14.26|15.9|14.3|15.94|14.34|15.83|14.23|0
1640073300000|2021-12-21 07:55:00|15.91|14.31|15.88|14.28|15.96|14.36|15.85|14.25|0
1640073600000|2021-12-21 08:00:00|15.93|14.33|16.09|14.49|16.2|14.6|15.93|14.33|0
1640073900000|2021-12-21 08:05:00|16.06|14.53|16.03|14.5|16.12|14.58|15.95|14.43|0
1640074200000|2021-12-21 08:10:00|16|14.47|15.93|14.41|16.1|14.56|15.92|14.4|0
1640074500000|2021-12-21 08:15:00|15.95|14.43|16.03|14.51|16.1|14.57|15.94|14.42|0
1640074800000|2021-12-21 08:20:00|16.04|14.53|16.05|14.52|17.43|15.77|15.98|14.46|0
1640075100000|2021-12-21 08:25:00|16.06|14.53|16.23|14.68|16.25|14.7|16.06|14.53|0
1640075400000|2021-12-21 08:30:00|16.24|14.69|16.3|14.75|16.67|15.08|16.24|14.69|0
1640075700000|2021-12-21 08:35:00|16.29|14.74|16.14|14.61|16.3|14.75|16.14|14.61|0
1640076000000|2021-12-21 08:40:00|16.15|14.62|16.11|14.58|16.22|14.68|16.1|14.57|0
1640076300000|2021-12-21 08:45:00|16.12|14.59|16.1|14.57|16.14|14.6|16.02|14.5|0
1640076600000|2021-12-21 08:50:00|16.09|14.56|16.08|14.55|16.12|14.58|16.02|14.49|0
1640076900000|2021-12-21 08:55:00|16.09|14.56|16.03|14.5|16.12|14.58|16.01|14.48|0
1640077200000|2021-12-21 09:00:00|16.04|14.51|16.09|14.56|16.17|14.63|16.03|14.5|0
1640077500000|2021-12-21 09:05:00|16.07|14.54|15.92|14.41|16.08|14.55|15.9|14.38|0
1640077800000|2021-12-21 09:10:00|15.93|14.4|15.83|14.32|15.94|14.42|15.81|14.3|0
1640078100000|2021-12-21 09:15:00|15.84|14.33|15.83|14.32|15.87|14.35|15.8|14.29|0
1640078400000|2021-12-21 09:20:00|15.84|14.34|15.88|14.37|15.9|14.39|15.84|14.33|0
1640078700000|2021-12-21 09:25:00|15.87|14.36|15.83|14.32|15.88|14.37|15.82|14.31|0
1640079000000|2021-12-21 09:30:00|15.82|14.33|15.98|14.46|15.99|14.46|15.82|14.31|0
1640079300000|2021-12-21 09:35:00|15.99|14.44|15.94|14.42|16|14.47|15.88|14.37|0
1640079600000|2021-12-21 09:40:00|15.93|14.41|16.06|14.53|16.07|14.54|15.92|14.4|0
1640079900000|2021-12-21 09:45:00|16.07|14.54|16.22|14.67|16.23|14.68|16.05|14.52|0
1640080200000|2021-12-21 09:50:00|16.23|14.68|16.11|14.57|16.23|14.68|16.11|14.57|0
1640080500000|2021-12-21 09:55:00|16.12|14.58|16.24|14.69|16.28|14.73|16.12|14.58|0
1640080800000|2021-12-21 10:00:00|16.23|14.68|16.21|14.67|16.33|14.77|16.19|14.65|0
1640081100000|2021-12-21 10:05:00|16.22|14.68|16.13|14.6|16.26|14.72|16.12|14.59|0
1640081400000|2021-12-21 10:10:00|16.14|14.61|16.09|14.56|16.16|14.62|16.07|14.54|0
1640081700000|2021-12-21 10:15:00|16.08|14.55|15.96|14.44|16.08|14.55|15.94|14.42|0
1640082000000|2021-12-21 10:20:00|15.95|14.43|15.91|14.4|15.97|14.45|15.9|14.39|0
1640082300000|2021-12-21 10:25:00|15.9|14.39|16.02|14.49|16.03|14.5|15.89|14.38|0
1640082600000|2021-12-21 10:30:00|16.03|14.5|15.89|14.38|16.04|14.51|15.89|14.38|0
1640082900000|2021-12-21 10:35:00|15.9|14.39|15.88|14.37|15.9|14.39|15.81|14.3|0
1640083200000|2021-12-21 10:40:00|15.87|14.36|15.94|14.42|15.96|14.44|15.87|14.36|0
1640083500000|2021-12-21 10:45:00|15.93|14.41|15.87|14.36|15.95|14.43|15.83|14.32|0
1640083800000|2021-12-21 10:50:00|15.86|14.35|15.85|14.34|15.94|14.42|15.85|14.34|0
1640084100000|2021-12-21 10:55:00|15.84|14.33|15.79|14.29|15.88|14.37|15.76|14.26|0
1640084400000|2021-12-21 11:00:00|15.78|14.28|15.55|14.07|15.79|14.29|15.5|14.02|0
1640084700000|2021-12-21 11:05:00|15.54|14.06|15.5|14.02|15.58|14.1|15.49|14.01|0
1640085000000|2021-12-21 11:10:00|15.49|14.01|15.43|13.96|15.53|14.05|15.43|13.96|0
1640085300000|2021-12-21 11:15:00|15.42|13.95|15.31|13.85|15.46|13.98|15.29|13.84|0
1640085600000|2021-12-21 11:20:00|15.3|13.84|15.32|13.86|15.36|13.9|15.25|13.8|0
1640085900000|2021-12-21 11:25:00|15.31|13.85|15.11|13.67|15.33|13.87|15.09|13.65|0
1640086200000|2021-12-21 11:30:00|15.1|13.66|15.14|13.69|15.17|13.73|15.07|13.64|0
1640086500000|2021-12-21 11:35:00|15.12|13.68|15.15|13.71|15.15|13.71|15.07|13.64|0
1640086800000|2021-12-21 11:40:00|15.14|13.7|15.21|13.76|15.21|13.76|15.14|13.7|0
1640087100000|2021-12-21 11:45:00|15.2|13.75|15.09|13.65|15.21|13.76|15.09|13.65|0
1640087400000|2021-12-21 11:50:00|15.1|13.66|15.12|13.68|15.14|13.7|15.08|13.65|0
1640087700000|2021-12-21 11:55:00|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1640088000000|2021-12-21 12:00:00|15.13|13.69|15.15|13.7|15.18|13.74|15.13|13.69|0
1640088300000|2021-12-21 12:05:00|15.16|13.71|15.2|13.75|15.2|13.75|15.15|13.7|0
1640088600000|2021-12-21 12:10:00|15.19|13.74|15.19|13.74|15.2|13.75|15.15|13.71|0
1640088900000|2021-12-21 12:15:00|15.18|13.73|15.19|13.74|15.21|13.76|15.17|13.73|0
1640089200000|2021-12-21 12:20:00|15.2|13.75|15.14|13.7|15.2|13.75|15.09|13.66|0
1640089500000|2021-12-21 12:25:00|15.13|13.69|15.11|13.67|15.14|13.7|15.06|13.63|0
1640089800000|2021-12-21 12:30:00|15.12|13.68|15.17|13.73|15.2|13.75|15.11|13.67|0
1640090100000|2021-12-21 12:35:00|15.19|13.75|15.15|13.71|15.2|13.75|15.13|13.69|0
1640090400000|2021-12-21 12:40:00|15.14|13.7|15.16|13.71|15.19|13.74|15.13|13.69|0
1640090700000|2021-12-21 12:45:00|15.15|13.7|15.1|13.67|15.16|13.72|15.05|13.62|0
1640091000000|2021-12-21 12:50:00|15.11|13.66|15.04|13.6|15.11|13.67|15.01|13.58|0
1640091300000|2021-12-21 12:55:00|15.03|13.59|15.04|13.61|15.07|13.64|15.02|13.59|0
1640091600000|2021-12-21 13:00:00|15.05|13.6|15.18|13.74|15.18|13.74|15.05|13.6|0
1640091900000|2021-12-21 13:05:00|15.17|13.73|15.33|13.87|15.33|13.87|15.16|13.72|0
1640092200000|2021-12-21 13:10:00|15.32|13.86|15.38|13.91|15.44|13.97|15.31|13.86|0
1640092500000|2021-12-21 13:15:00|15.39|13.92|15.31|13.85|15.39|13.92|15.27|13.82|0
1640092800000|2021-12-21 13:20:00|15.32|13.86|15.36|13.89|15.38|13.91|15.3|13.84|0
1640093100000|2021-12-21 13:25:00|15.35|13.88|15.3|13.84|15.35|13.88|15.28|13.82|0
1640093400000|2021-12-21 13:30:00|15.31|13.85|15.25|13.79|15.35|13.88|15.21|13.76|0
1640093700000|2021-12-21 13:35:00|15.24|13.8|15.32|13.86|15.32|13.87|15.24|13.8|0
1640094000000|2021-12-21 13:40:00|15.31|13.87|15.29|13.84|15.33|13.87|15.28|13.82|0
1640094300000|2021-12-21 13:45:00|15.28|13.83|15.34|13.87|15.35|13.89|15.21|13.76|0
1640094600000|2021-12-21 13:50:00|15.33|13.88|15.22|13.77|15.33|13.88|15.21|13.76|0
1640094900000|2021-12-21 13:55:00|15.23|13.78|15.19|13.74|15.25|13.8|15.14|13.7|0
1640095200000|2021-12-21 14:00:00|15.18|13.75|15.33|13.87|15.33|13.87|15.17|13.72|0
1640095500000|2021-12-21 14:05:00|15.32|13.86|15.3|13.84|15.35|13.89|15.29|13.83|0
1640095800000|2021-12-21 14:10:00|15.31|13.85|15.35|13.89|15.38|13.92|15.28|13.82|0
1640096100000|2021-12-21 14:15:00|15.34|13.88|15.33|13.87|15.4|13.93|15.31|13.85|0
1640096400000|2021-12-21 14:20:00|15.34|13.88|15.39|13.92|15.41|13.95|15.33|13.87|0
1640096700000|2021-12-21 14:25:00|15.38|13.91|15.41|13.95|15.43|13.96|15.34|13.88|0
1640097000000|2021-12-21 14:30:00|15.37|13.9|15.34|13.88|15.37|13.9|15.11|13.67|0
1640097300000|2021-12-21 14:35:00|15.36|13.9|15.16|13.72|15.43|13.96|15.08|13.64|0
1640097600000|2021-12-21 14:40:00|15.15|13.71|15.52|14.04|15.63|14.14|15.15|13.71|0
1640097900000|2021-12-21 14:45:00|15.51|14.11|15.79|14.29|15.8|14.3|15.51|14.09|0
1640098200000|2021-12-21 14:50:00|15.81|14.31|15.86|14.35|15.97|14.45|15.7|14.21|0
1640098500000|2021-12-21 14:55:00|15.87|14.36|15.84|14.33|15.95|14.43|15.77|14.27|0
1640098800000|2021-12-21 15:00:00|15.83|14.29|15.87|14.36|15.9|14.38|15.66|14.17|0
1640099100000|2021-12-21 15:05:00|15.89|14.37|15.77|14.27|15.91|14.39|15.71|14.21|0
1640099400000|2021-12-21 15:10:00|15.8|14.29|15.63|14.15|15.84|14.33|15.6|14.11|0
1640099700000|2021-12-21 15:15:00|15.64|14.13|15.42|13.95|15.64|14.13|15.42|13.95|0
1640100000000|2021-12-21 15:20:00|15.41|13.94|15.67|14.18|15.77|14.27|15.27|13.82|0
1640100300000|2021-12-21 15:25:00|15.68|14.19|16.01|14.48|16.1|14.56|15.68|14.19|0
1640100600000|2021-12-21 15:30:00|16|14.47|16.02|14.5|16.02|14.5|15.27|13.81|0
1640100900000|2021-12-21 15:35:00|16.01|14.49|15.99|14.47|16.17|14.63|15.89|14.38|0
1640101200000|2021-12-21 15:40:00|16.01|14.49|15.84|14.33|16.01|14.49|15.8|14.3|0
1640101500000|2021-12-21 15:45:00|15.85|14.34|15.88|14.37|16.08|14.55|15.77|14.27|0
1640101800000|2021-12-21 15:50:00|15.89|14.38|15.57|14.09|15.93|14.41|15.56|14.08|0
1640102100000|2021-12-21 15:55:00|15.58|14.1|15.32|13.86|15.59|14.11|15.28|13.82|0
1640102400000|2021-12-21 16:00:00|15.34|13.88|15.22|13.77|15.43|13.96|15.22|13.77|0
1640102700000|2021-12-21 16:05:00|15.21|13.76|14.89|13.47|15.21|13.76|14.86|13.44|0
1640103000000|2021-12-21 16:10:00|14.88|13.46|14.87|13.46|15|13.57|14.87|13.45|0
1640103300000|2021-12-21 16:15:00|14.88|13.47|15.03|13.6|15.06|13.63|14.88|13.47|0
1640103600000|2021-12-21 16:20:00|15.01|13.58|15.64|14.15|15.65|14.16|14.97|13.54|0
1640103900000|2021-12-21 16:25:00|15.65|14.16|15.58|14.1|15.67|14.18|15.54|14.06|0
1640104200000|2021-12-21 16:30:00|15.56|14.08|15.32|13.86|16.05|14.52|15.27|13.82|0
1640104500000|2021-12-21 16:35:00|15.33|13.87|15.01|13.58|15.37|13.91|15.01|13.58|0
1640104800000|2021-12-21 16:40:00|14.99|13.56|14.67|13.27|15.02|13.59|14.66|13.26|0
1640105100000|2021-12-21 16:45:00|14.65|13.25|14.8|13.39|14.81|13.4|14.65|13.25|0
1640105400000|2021-12-21 16:50:00|14.78|13.37|14.7|13.3|14.81|13.4|14.69|13.29|0
1640105700000|2021-12-21 16:55:00|14.69|13.29|14.84|13.43|14.91|13.49|14.68|13.28|0
1640106000000|2021-12-21 17:00:00|14.82|13.41|14.81|13.4|14.85|13.43|14.69|13.29|0
1640106300000|2021-12-21 17:05:00|14.82|13.41|14.66|13.26|14.86|13.44|14.66|13.26|0
1640106600000|2021-12-21 17:10:00|14.67|13.27|14.51|13.11|14.72|13.32|14.46|13.06|0
1640106900000|2021-12-21 17:15:00|14.5|13.1|14.49|13.09|14.54|13.14|14.44|13.04|0
1640107200000|2021-12-21 17:20:00|14.5|13.1|14.47|13.07|14.57|13.17|14.47|13.07|0
1640107500000|2021-12-21 17:25:00|14.48|13.08|14.57|13.17|15.21|13.76|14.46|13.06|0
1640107800000|2021-12-21 17:30:00|14.52|13.12|14.49|13.09|14.59|13.19|14.45|13.05|0
1640108100000|2021-12-21 17:35:00|14.5|13.1|14.48|13.08|14.54|13.14|14.42|13.02|0
1640108400000|2021-12-21 17:40:00|14.46|13.06|14.52|13.12|14.54|13.14|14.45|13.05|0
1640108700000|2021-12-21 17:45:00|14.51|13.11|14.45|13.05|14.52|13.12|14.4|13|0
1640109000000|2021-12-21 17:50:00|14.46|13.06|14.37|12.97|14.48|13.08|14.3|12.9|0
1640109300000|2021-12-21 17:55:00|14.36|12.96|14.27|12.87|14.37|12.97|14.24|12.84|0
1640109600000|2021-12-21 18:00:00|14.28|12.88|14.34|12.94|14.36|12.96|14.27|12.87|0
1640109900000|2021-12-21 18:05:00|14.33|12.93|14.36|12.96|14.42|13.02|14.33|12.93|0
1640110200000|2021-12-21 18:10:00|14.35|12.95|14.43|13.03|14.48|13.08|14.35|12.95|0
1640110500000|2021-12-21 18:15:00|14.44|13.04|14.43|13.03|14.46|13.06|14.37|12.97|0
1640110800000|2021-12-21 18:20:00|14.4|13|14.29|12.89|14.4|13|14.28|12.88|0
1640111100000|2021-12-21 18:25:00|14.3|12.9|14.29|12.89|14.35|12.95|14.27|12.87|0
1640111400000|2021-12-21 18:30:00|14.28|12.88|14.22|12.82|14.29|12.89|14.22|12.82|0
1640111700000|2021-12-21 18:35:00|14.23|12.83|14.17|12.77|14.23|12.83|14.13|12.73|0
1640112000000|2021-12-21 18:40:00|14.18|12.78|14.11|12.71|14.19|12.79|14.08|12.68|0
1640112300000|2021-12-21 18:45:00|14.1|12.7|14.05|12.65|14.11|12.71|14.05|12.65|0
1640112600000|2021-12-21 18:50:00|14.06|12.66|14.14|12.74|14.16|12.76|14.05|12.65|0
1640112900000|2021-12-21 18:55:00|14.13|12.73|14.16|12.76|14.17|12.77|14.13|12.73|0
1640113200000|2021-12-21 19:00:00|14.15|12.75|14.06|12.66|14.19|12.79|14.03|12.63|0
1640113500000|2021-12-21 19:05:00|14.08|12.68|14.1|12.7|14.13|12.73|14.04|12.64|0
1640113800000|2021-12-21 19:10:00|14.09|12.69|14.11|12.71|14.12|12.72|14.07|12.67|0
1640114100000|2021-12-21 19:15:00|14.12|12.72|14.13|12.73|14.16|12.76|14.11|12.71|0
1640114400000|2021-12-21 19:20:00|14.12|12.72|14.75|13.35|14.77|13.37|14.12|12.72|0
1640114700000|2021-12-21 19:25:00|14.74|13.34|14.64|13.24|14.75|13.35|14.63|13.23|0
1640115000000|2021-12-21 19:30:00|14.63|13.23|14.61|13.21|14.65|13.25|14.56|13.16|0
1640115300000|2021-12-21 19:35:00|14.6|13.2|14.82|13.41|14.82|13.41|14.59|13.19|0
1640115600000|2021-12-21 19:40:00|14.79|13.38|14.78|13.38|14.81|13.4|14.69|13.29|0
1640115900000|2021-12-21 19:45:00|14.79|13.36|14.64|13.24|14.79|13.38|14.56|13.16|0
1640116200000|2021-12-21 19:50:00|14.61|13.21|14.58|13.18|14.64|13.24|14.56|13.16|0
1640116500000|2021-12-21 19:55:00|14.59|13.19|14.45|13.05|14.59|13.19|14.45|13.05|0
1640116800000|2021-12-21 20:00:00|14.46|13.06|14.45|13.05|14.49|13.09|14.41|13.01|0
1640117100000|2021-12-21 20:05:00|14.46|13.06|14.58|13.18|14.58|13.18|14.46|13.06|0
1640117400000|2021-12-21 20:10:00|14.57|13.17|14.51|13.11|14.58|13.18|14.48|13.08|0
1640117700000|2021-12-21 20:15:00|14.5|13.1|14.5|13.1|14.56|13.16|14.46|13.06|0
1640118000000|2021-12-21 20:20:00|14.51|13.11|14.6|13.2|14.6|13.2|14.49|13.09|0
1640118300000|2021-12-21 20:25:00|14.59|13.19|14.57|13.17|14.6|13.2|14.53|13.13|0
1640118600000|2021-12-21 20:30:00|14.58|13.18|14.6|13.2|14.6|13.2|14.51|13.11|0
1640118900000|2021-12-21 20:35:00|14.59|13.19|14.68|13.28|14.74|13.34|14.55|13.15|0
1640119200000|2021-12-21 20:40:00|14.69|13.29|14.84|13.42|14.86|13.44|14.67|13.27|0
1640119500000|2021-12-21 20:45:00|14.83|13.44|14.93|13.51|14.97|13.55|14.83|13.43|0
1640119800000|2021-12-21 20:50:00|14.85|13.44|14.39|12.99|14.85|13.44|14.39|12.99|0
1640120100000|2021-12-21 20:55:00|14.43|13.03|14.36|12.96|14.5|13.1|14.28|12.88|0
1640120400000|2021-12-21 21:00:00|14.32|12.92|14.39|12.99|14.49|13.09|14.32|12.92|0
1640120700000|2021-12-21 21:05:00|14.37|12.97|14.33|12.93|14.37|12.97|14.31|12.91|0
1640121000000|2021-12-21 21:10:00|14.34|12.94|14.36|12.96|14.37|12.97|14.34|12.94|0
1640121300000|2021-12-21 21:15:00|14.44|12.84|14.42|12.82|14.44|12.84|14.41|12.81|0
1640121600000|2021-12-21 21:20:00|14.41|12.81|14.35|12.75|14.43|12.83|14.35|12.75|0
1640121900000|2021-12-21 21:25:00|14.36|12.76|14.36|12.76|14.37|12.77|14.35|12.75|0
1640122200000|2021-12-21 21:30:00|14.35|12.75|14.35|12.75|14.37|12.77|14.35|12.75|0
1640122500000|2021-12-21 21:35:00|14.36|12.76|14.35|12.75|14.36|12.76|14.35|12.75|0
1640122800000|2021-12-21 21:40:00|14.34|12.74|14.34|12.74|14.35|12.75|14.34|12.74|0
1640123100000|2021-12-21 21:45:00|14.35|12.75|14.35|12.75|14.36|12.76|14.33|12.73|0
1640123400000|2021-12-21 21:50:00|14.36|12.76|14.34|12.74|14.36|12.76|14.33|12.73|0
1640123700000|2021-12-21 21:55:00|14.35|12.75|14.36|12.76|14.36|12.76|14.33|12.73|0
1640124000000|2021-12-21 22:00:00|14.35|12.75|14.33|12.73|14.35|12.75|14.32|12.72|0
1640124300000|2021-12-21 22:05:00|14.34|12.74|14.33|12.73|14.34|12.74|14.33|12.73|0
1640124600000|2021-12-21 22:10:00|14.34|12.74|14.34|12.74|14.35|12.75|14.34|12.74|0
1640124900000|2021-12-21 22:15:00|14.35|12.75|14.35|12.75|14.35|12.75|14.34|12.74|0
1640125200000|2021-12-21 22:20:00|14.36|12.76|14.35|12.75|14.36|12.76|14.35|12.75|0
1640125500000|2021-12-21 22:25:00|14.34|12.74|14.34|12.74|14.34|12.74|14.33|12.73|0
1640125800000|2021-12-21 22:30:00|14.33|12.73|14.33|12.73|14.33|12.73|14.33|12.73|0
1640126100000|2021-12-21 22:35:00|14.34|12.74|14.34|12.74|14.34|12.74|14.34|12.74|0
1640126400000|2021-12-21 22:40:00|14.33|12.73|14.34|12.74|14.34|12.74|14.33|12.73|0
1640126700000|2021-12-21 22:45:00|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1640127300000|2021-12-21 22:55:00|14.34|12.74|14.37|12.77|14.39|12.79|14.34|12.74|0
1640127600000|2021-12-21 23:00:00|14.36|12.76|14.38|12.78|14.45|12.85|14.32|12.72|0
1640127900000|2021-12-21 23:05:00|14.4|12.8|14.39|12.79|14.42|12.82|14.35|12.75|0
1640128200000|2021-12-21 23:10:00|14.38|12.78|14.43|12.83|14.44|12.84|14.38|12.78|0
1640128500000|2021-12-21 23:15:00|14.44|12.84|14.51|12.91|14.51|12.91|14.43|12.83|0
1640128800000|2021-12-21 23:20:00|14.49|12.89|14.45|12.85|14.5|12.9|14.45|12.85|0
1640129100000|2021-12-21 23:25:00|14.46|12.86|14.48|12.88|14.49|12.89|14.45|12.85|0
1640129400000|2021-12-21 23:30:00|14.47|12.87|14.42|12.82|14.52|12.92|14.42|12.82|0
1640129700000|2021-12-21 23:35:00|14.43|12.83|14.45|12.85|14.46|12.86|14.42|12.82|0
1640130000000|2021-12-21 23:40:00|14.46|12.86|14.49|12.89|14.49|12.89|14.45|12.85|0
1640130300000|2021-12-21 23:45:00|14.48|12.88|14.51|12.91|14.52|12.92|14.45|12.85|0
1640130600000|2021-12-21 23:50:00|14.5|12.9|14.47|12.87|14.51|12.91|14.47|12.87|0
1640130900000|2021-12-21 23:55:00|14.48|12.88|14.46|12.86|14.49|12.89|14.45|12.85|0
1640131200000|2021-12-22 00:00:00|14.49|12.89|14.4|12.8|14.49|12.89|14.38|12.78|0
1640131500000|2021-12-22 00:05:00|14.39|12.79|14.43|12.83|14.45|12.85|14.38|12.78|0
1640131800000|2021-12-22 00:10:00|14.44|12.84|14.42|12.82|14.44|12.84|14.39|12.79|0
1640132100000|2021-12-22 00:15:00|14.43|12.83|14.49|12.89|14.51|12.91|14.43|12.83|0
1640132400000|2021-12-22 00:20:00|14.5|12.9|14.43|12.83|14.55|12.95|14.43|12.83|0
1640132700000|2021-12-22 00:25:00|14.44|12.84|14.41|12.81|14.44|12.84|14.39|12.79|0
1640133000000|2021-12-22 00:30:00|14.4|12.8|14.42|12.82|14.44|12.84|14.4|12.8|0
1640133300000|2021-12-22 00:35:00|14.41|12.81|14.44|12.84|14.45|12.85|14.4|12.8|0
1640133600000|2021-12-22 00:40:00|14.43|12.83|14.44|12.84|14.45|12.85|14.4|12.8|0
1640133900000|2021-12-22 00:45:00|14.43|12.83|14.47|12.87|14.48|12.88|14.43|12.83|0
1640134200000|2021-12-22 00:50:00|14.48|12.88|14.45|12.85|14.48|12.88|14.44|12.84|0
1640134500000|2021-12-22 00:55:00|14.44|12.84|14.5|12.9|14.52|12.92|14.41|12.81|0
1640134800000|2021-12-22 01:00:00|14.49|12.89|14.43|12.83|14.5|12.9|14.43|12.83|0
1640135100000|2021-12-22 01:05:00|14.44|12.84|14.39|12.79|14.44|12.84|14.37|12.77|0
1640135400000|2021-12-22 01:10:00|14.4|12.8|14.41|12.81|14.42|12.82|14.38|12.78|0
1640135700000|2021-12-22 01:15:00|14.42|12.82|14.41|12.81|14.44|12.84|14.4|12.8|0
1640136000000|2021-12-22 01:20:00|14.4|12.8|14.39|12.79|14.4|12.8|14.36|12.76|0
1640136300000|2021-12-22 01:25:00|14.38|12.78|14.37|12.77|14.4|12.8|14.36|12.76|0
1640136600000|2021-12-22 01:30:00|14.36|12.76|14.35|12.75|14.38|12.78|14.34|12.74|0
1640136900000|2021-12-22 01:35:00|14.34|12.74|14.29|12.69|14.36|12.76|14.28|12.68|0
1640137200000|2021-12-22 01:40:00|14.31|12.71|14.33|12.73|14.34|12.74|14.3|12.7|0
1640137500000|2021-12-22 01:45:00|14.35|12.75|14.43|12.83|14.43|12.83|14.35|12.75|0
1640137800000|2021-12-22 01:50:00|14.42|12.82|14.46|12.86|14.5|12.9|14.42|12.82|0
1640138100000|2021-12-22 01:55:00|14.45|12.85|14.47|12.87|14.47|12.87|14.43|12.83|0
1640138400000|2021-12-22 02:00:00|14.46|12.86|14.42|12.82|14.47|12.87|14.41|12.81|0
1640138700000|2021-12-22 02:05:00|14.43|12.83|14.44|12.84|14.45|12.85|14.42|12.82|0
1640139000000|2021-12-22 02:10:00|14.43|12.83|14.43|12.83|14.43|12.83|14.41|12.81|0
1640139300000|2021-12-22 02:15:00|14.44|12.84|14.5|12.9|14.5|12.9|14.42|12.82|0
1640139600000|2021-12-22 02:20:00|14.51|12.91|14.47|12.87|14.53|12.93|14.44|12.84|0
1640139900000|2021-12-22 02:25:00|14.46|12.86|14.42|12.82|14.48|12.88|14.42|12.82|0
1640140200000|2021-12-22 02:30:00|14.41|12.81|14.44|12.84|14.45|12.85|14.41|12.81|0
1640140500000|2021-12-22 02:35:00|14.45|12.85|14.45|12.85|14.47|12.87|14.44|12.84|0
1640140800000|2021-12-22 02:40:00|14.46|12.86|14.52|12.92|14.52|12.92|14.45|12.85|0
1640141100000|2021-12-22 02:45:00|14.53|12.93|14.6|13|14.61|13.01|14.52|12.92|0
1640141400000|2021-12-22 02:50:00|14.61|13.01|14.58|12.98|14.63|13.03|14.57|12.97|0
1640141700000|2021-12-22 02:55:00|14.57|12.97|14.57|12.97|14.59|12.99|14.56|12.96|0
1640142000000|2021-12-22 03:00:00|14.58|12.98|14.61|13.01|14.64|13.04|14.57|12.97|0
1640142300000|2021-12-22 03:05:00|14.6|13|14.56|12.96|14.61|13.01|14.55|12.95|0
1640142600000|2021-12-22 03:10:00|14.57|12.97|14.56|12.96|14.58|12.98|14.55|12.95|0
1640142900000|2021-12-22 03:15:00|14.55|12.95|14.56|12.96|14.57|12.97|14.55|12.95|0
1640143200000|2021-12-22 03:20:00|14.57|12.97|14.55|12.95|14.59|12.99|14.55|12.95|0
1640143500000|2021-12-22 03:25:00|14.56|12.96|14.52|12.92|14.56|12.96|14.5|12.9|0
1640143800000|2021-12-22 03:30:00|14.51|12.91|14.48|12.88|14.51|12.91|14.47|12.87|0
1640144100000|2021-12-22 03:35:00|14.47|12.87|14.48|12.88|14.49|12.89|14.45|12.85|0
1640144400000|2021-12-22 03:40:00|14.49|12.89|14.5|12.9|14.52|12.92|14.48|12.88|0
1640144700000|2021-12-22 03:45:00|14.51|12.91|14.5|12.9|14.53|12.93|14.49|12.89|0
1640145000000|2021-12-22 03:50:00|14.49|12.89|14.52|12.92|14.52|12.92|14.48|12.88|0
1640145300000|2021-12-22 03:55:00|14.51|12.91|14.51|12.91|14.54|12.94|14.51|12.91|0
1640145600000|2021-12-22 04:00:00|14.5|12.9|14.5|12.9|14.51|12.91|14.5|12.9|0
1640145900000|2021-12-22 04:05:00|14.48|12.88|14.49|12.89|14.49|12.89|14.45|12.85|0
1640146200000|2021-12-22 04:10:00|14.48|12.88|14.5|12.9|14.51|12.91|14.48|12.88|0
1640146500000|2021-12-22 04:15:00|14.51|12.91|14.49|12.89|14.51|12.91|14.49|12.89|0
1640146800000|2021-12-22 04:20:00|14.5|12.9|14.49|12.89|14.52|12.92|14.49|12.89|0
1640147100000|2021-12-22 04:25:00|14.48|12.88|14.51|12.91|14.51|12.91|14.48|12.88|0
1640147400000|2021-12-22 04:30:00|14.52|12.92|14.5|12.9|14.53|12.93|14.5|12.9|0
1640147700000|2021-12-22 04:35:00|14.51|12.91|14.49|12.89|14.51|12.91|14.49|12.89|0
1640148000000|2021-12-22 04:40:00|14.5|12.9|14.5|12.9|14.51|12.91|14.49|12.89|0
1640148300000|2021-12-22 04:45:00|14.49|12.89|14.47|12.87|14.5|12.9|14.47|12.87|0
1640148600000|2021-12-22 04:50:00|14.48|12.88|14.49|12.89|14.49|12.89|14.48|12.88|0
1640148900000|2021-12-22 04:55:00|14.48|12.88|14.5|12.9|14.51|12.91|14.48|12.88|0
1640149200000|2021-12-22 05:00:00|14.49|12.89|14.41|12.81|14.5|12.9|14.4|12.8|0
1640149500000|2021-12-22 05:05:00|14.42|12.82|14.52|12.92|14.53|12.93|14.42|12.82|0
1640149800000|2021-12-22 05:10:00|14.53|12.93|14.53|12.93|14.54|12.94|14.5|12.9|0
1640150100000|2021-12-22 05:15:00|14.54|12.94|14.55|12.95|14.56|12.96|14.53|12.93|0
1640150400000|2021-12-22 05:20:00|14.54|12.94|14.56|12.96|14.57|12.97|14.54|12.94|0
1640150700000|2021-12-22 05:25:00|14.55|12.95|14.5|12.9|14.55|12.95|14.5|12.9|0
1640151000000|2021-12-22 05:30:00|14.51|12.91|14.44|12.84|14.51|12.91|14.44|12.84|0
1640151300000|2021-12-22 05:35:00|14.45|12.85|14.46|12.86|14.46|12.86|14.43|12.83|0
1640151600000|2021-12-22 05:40:00|14.47|12.87|14.53|12.93|14.53|12.93|14.46|12.86|0
1640151900000|2021-12-22 05:45:00|14.52|12.92|14.48|12.88|14.53|12.93|14.48|12.88|0
1640152200000|2021-12-22 05:50:00|14.47|12.87|14.46|12.86|14.49|12.89|14.44|12.84|0
1640152500000|2021-12-22 05:55:00|14.47|12.87|14.41|12.81|14.47|12.87|14.4|12.8|0
1640152800000|2021-12-22 06:00:00|14.4|12.8|14.44|12.84|14.46|12.86|14.39|12.79|0
1640153100000|2021-12-22 06:05:00|14.43|12.83|14.36|12.76|14.44|12.84|14.35|12.75|0
1640153400000|2021-12-22 06:10:00|14.35|12.75|14.37|12.77|14.38|12.78|14.32|12.72|0
1640153700000|2021-12-22 06:15:00|14.36|12.76|14.27|12.67|14.38|12.78|14.26|12.66|0
1640154000000|2021-12-22 06:20:00|14.28|12.68|14.25|12.65|14.3|12.7|14.21|12.61|0
1640154300000|2021-12-22 06:25:00|14.26|12.66|14.3|12.7|14.31|12.71|14.26|12.66|0
1640154600000|2021-12-22 06:30:00|14.28|12.68|14.28|12.68|14.28|12.68|14.23|12.63|0
1640154900000|2021-12-22 06:35:00|14.29|12.69|14.35|12.75|14.36|12.76|14.27|12.67|0
1640155200000|2021-12-22 06:40:00|14.36|12.76|14.34|12.74|14.37|12.77|14.32|12.72|0
1640155500000|2021-12-22 06:45:00|14.35|12.75|14.34|12.74|14.36|12.76|14.34|12.74|0
1640155800000|2021-12-22 06:50:00|14.35|12.75|14.37|12.77|14.39|12.79|14.35|12.75|0
1640156100000|2021-12-22 06:55:00|14.36|12.76|14.4|12.8|14.44|12.84|14.35|12.75|0
1640156400000|2021-12-22 07:00:00|14.41|12.81|14.38|12.78|14.43|12.83|14.38|12.78|0
1640156700000|2021-12-22 07:05:00|14.37|12.77|14.39|12.79|14.43|12.83|14.37|12.77|0
1640157000000|2021-12-22 07:10:00|14.38|12.78|14.33|12.73|14.39|12.79|14.29|12.69|0
1640157300000|2021-12-22 07:15:00|14.34|12.74|14.38|12.78|14.41|12.81|14.33|12.73|0
1640157600000|2021-12-22 07:20:00|14.39|12.79|14.37|12.77|14.39|12.79|14.35|12.75|0
1640157900000|2021-12-22 07:25:00|14.38|12.78|14.43|12.83|14.44|12.84|14.37|12.77|0
1640158200000|2021-12-22 07:30:00|14.45|12.85|14.44|12.84|14.47|12.87|14.43|12.83|0
1640158500000|2021-12-22 07:35:00|14.43|12.83|14.45|12.85|14.46|12.86|14.42|12.82|0
1640158800000|2021-12-22 07:40:00|14.44|12.84|14.41|12.81|14.46|12.86|14.41|12.81|0
1640159100000|2021-12-22 07:45:00|14.42|12.82|14.45|12.85|14.49|12.89|14.42|12.82|0
1640159400000|2021-12-22 07:50:00|14.44|12.84|14.5|12.9|14.51|12.91|14.44|12.84|0
1640159700000|2021-12-22 07:55:00|14.49|12.89|14.49|12.89|14.5|12.9|14.43|12.83|0
1640160000000|2021-12-22 08:00:00|14.48|12.88|14.71|13.11|14.72|13.12|14.43|12.83|0
1640160300000|2021-12-22 08:05:00|14.6|13.2|14.65|13.25|14.67|13.27|14.6|13.2|0
1640160600000|2021-12-22 08:10:00|14.64|13.24|14.56|13.16|14.64|13.24|14.54|13.14|0
1640160900000|2021-12-22 08:15:00|14.57|13.17|14.67|13.27|14.68|13.28|14.56|13.16|0
1640161200000|2021-12-22 08:20:00|14.68|13.28|14.7|13.3|14.77|13.36|14.64|13.24|0
1640161500000|2021-12-22 08:25:00|14.71|13.31|14.74|13.33|14.77|13.36|14.7|13.3|0
1640161800000|2021-12-22 08:30:00|14.76|13.35|14.99|13.56|15.05|13.61|14.7|13.3|0
1640162100000|2021-12-22 08:35:00|15|13.57|15.11|13.67|15.12|13.68|14.99|13.56|0
1640162400000|2021-12-22 08:40:00|15.12|13.68|15.02|13.59|15.18|13.74|14.97|13.54|0
1640162700000|2021-12-22 08:45:00|15.03|13.6|14.89|13.47|15.05|13.62|14.88|13.46|0
1640163000000|2021-12-22 08:50:00|14.88|13.46|14.92|13.5|14.96|13.53|14.87|13.45|0
1640163300000|2021-12-22 08:55:00|14.9|13.48|14.94|13.51|14.95|13.52|14.88|13.47|0
1640163600000|2021-12-22 09:00:00|14.93|13.5|14.91|13.49|14.96|13.54|14.9|13.48|0
1640163900000|2021-12-22 09:05:00|14.93|13.51|14.93|13.51|14.96|13.54|14.88|13.46|0
1640164200000|2021-12-22 09:10:00|14.92|13.5|14.84|13.43|14.96|13.54|14.82|13.41|0
1640164500000|2021-12-22 09:15:00|14.83|13.42|14.78|13.37|14.86|13.45|14.77|13.36|0
1640164800000|2021-12-22 09:20:00|14.77|13.36|14.84|13.43|14.86|13.44|14.75|13.34|0
1640165100000|2021-12-22 09:25:00|14.86|13.44|14.86|13.45|14.87|13.46|14.81|13.4|0
1640165400000|2021-12-22 09:30:00|14.85|13.44|14.78|13.37|14.87|13.46|14.76|13.36|0
1640165700000|2021-12-22 09:35:00|14.77|13.36|14.82|13.4|14.83|13.42|14.76|13.36|0
1640166000000|2021-12-22 09:40:00|14.83|13.41|14.86|13.44|14.87|13.45|14.83|13.4|0
1640166300000|2021-12-22 09:45:00|14.85|13.43|14.89|13.47|14.91|13.49|14.84|13.43|0
1640166600000|2021-12-22 09:50:00|14.88|13.46|14.84|13.43|14.9|13.48|14.8|13.39|0
1640166900000|2021-12-22 09:55:00|14.85|13.42|14.87|13.46|14.91|13.49|14.82|13.41|0
1640167200000|2021-12-22 10:00:00|14.86|13.45|14.84|13.43|14.91|13.49|14.81|13.4|0
1640167500000|2021-12-22 10:05:00|14.86|13.42|14.82|13.4|14.88|13.46|14.82|13.4|0
1640167800000|2021-12-22 10:10:00|14.81|13.41|14.8|13.39|14.83|13.42|14.78|13.37|0
1640168100000|2021-12-22 10:15:00|14.79|13.38|14.78|13.37|14.8|13.39|14.76|13.35|0
1640168400000|2021-12-22 10:20:00|14.79|13.38|14.8|13.39|14.81|13.4|14.76|13.35|0
1640168700000|2021-12-22 10:25:00|14.79|13.38|14.77|13.37|14.81|13.4|14.75|13.35|0
1640169000000|2021-12-22 10:30:00|14.76|13.36|14.83|13.42|14.84|13.43|14.75|13.34|0
1640169300000|2021-12-22 10:35:00|14.82|13.41|14.7|13.3|14.82|13.41|14.7|13.3|0
1640169600000|2021-12-22 10:40:00|14.69|13.29|14.63|13.23|14.7|13.3|14.59|13.19|0
1640169900000|2021-12-22 10:45:00|14.62|13.22|14.55|13.15|14.64|13.24|14.55|13.15|0
1640170200000|2021-12-22 10:50:00|14.52|13.12|14.53|13.13|14.53|13.13|14.47|13.07|0
1640170500000|2021-12-22 10:55:00|14.52|13.12|14.48|13.08|14.53|13.13|14.47|13.07|0
1640170800000|2021-12-22 11:00:00|14.49|13.09|14.48|13.08|14.56|13.16|14.47|13.07|0
1640171100000|2021-12-22 11:05:00|14.47|13.07|14.46|13.06|14.51|13.11|14.45|13.05|0
1640171400000|2021-12-22 11:10:00|14.45|13.05|14.47|13.07|14.48|13.08|14.42|13.02|0
1640171700000|2021-12-22 11:15:00|14.46|13.06|14.42|13.02|14.46|13.06|14.4|13|0
1640172000000|2021-12-22 11:20:00|14.41|13.01|14.42|13.02|14.43|13.03|14.4|13|0
1640172300000|2021-12-22 11:25:00|14.43|13.03|14.47|13.07|14.47|13.07|14.43|13.03|0
1640172600000|2021-12-22 11:30:00|14.48|13.08|14.5|13.1|14.51|13.11|14.47|13.07|0
1640172900000|2021-12-22 11:35:00|14.51|13.11|14.52|13.12|14.53|13.13|14.5|13.1|0
1640173200000|2021-12-22 11:40:00|14.51|13.11|14.48|13.08|14.53|13.13|14.47|13.07|0
1640173500000|2021-12-22 11:45:00|14.47|13.07|14.41|13.01|14.47|13.07|14.39|12.99|0
1640173800000|2021-12-22 11:50:00|14.42|13.02|14.41|13.01|14.42|13.02|14.4|13|0
1640174100000|2021-12-22 11:55:00|14.4|13|14.31|12.91|14.4|13|14.3|12.9|0
1640174400000|2021-12-22 12:00:00|14.32|12.92|14.34|12.94|14.35|12.95|14.29|12.89|0
1640174700000|2021-12-22 12:05:00|14.35|12.95|14.33|12.93|14.35|12.95|14.33|12.93|0
1640175000000|2021-12-22 12:10:00|14.34|12.94|14.33|12.93|14.35|12.95|14.33|12.93|0
1640175300000|2021-12-22 12:15:00|14.34|12.94|14.37|12.97|14.37|12.97|14.34|12.94|0
1640175600000|2021-12-22 12:20:00|14.38|12.98|14.35|12.95|14.39|12.99|14.35|12.95|0
1640175900000|2021-12-22 12:25:00|14.36|12.96|14.4|13|14.41|13.01|14.35|12.95|0
1640176200000|2021-12-22 12:30:00|14.41|13.01|14.37|12.97|14.41|13.01|14.37|12.97|0
1640176500000|2021-12-22 12:35:00|14.39|12.99|14.4|13|14.42|13.02|14.39|12.99|0
1640176800000|2021-12-22 12:40:00|14.41|13.01|14.41|13.01|14.44|13.04|14.4|13|0
1640177100000|2021-12-22 12:45:00|14.4|13|14.4|13|14.41|13.01|14.38|12.98|0
1640177400000|2021-12-22 12:50:00|14.39|12.99|14.44|13.04|14.45|13.05|14.38|12.98|0
1640177700000|2021-12-22 12:55:00|14.42|13.02|14.49|13.09|14.49|13.09|14.41|13.01|0
1640178000000|2021-12-22 13:00:00|14.48|13.08|14.52|13.12|14.54|13.14|14.45|13.05|0
1640178300000|2021-12-22 13:05:00|14.51|13.11|14.5|13.1|14.53|13.13|14.49|13.09|0
1640178600000|2021-12-22 13:10:00|14.49|13.09|14.54|13.14|14.55|13.15|14.47|13.07|0
1640178900000|2021-12-22 13:15:00|14.55|13.15|14.58|13.18|14.6|13.2|14.53|13.13|0
1640179200000|2021-12-22 13:20:00|14.57|13.17|14.72|13.32|14.73|13.33|14.57|13.17|0
1640179500000|2021-12-22 13:25:00|14.71|13.31|14.7|13.3|14.83|13.41|14.7|13.3|0
1640179800000|2021-12-22 13:30:00|14.71|13.31|14.66|13.26|14.71|13.31|14.6|13.2|0
1640180100000|2021-12-22 13:35:00|14.68|13.28|14.83|13.42|14.85|13.44|14.64|13.24|0
1640180400000|2021-12-22 13:40:00|14.8|13.39|14.94|13.51|14.95|13.53|14.73|13.33|0
1640180700000|2021-12-22 13:45:00|14.93|13.5|14.84|13.42|14.93|13.51|14.83|13.42|0
1640181000000|2021-12-22 13:50:00|14.85|13.43|14.86|13.45|14.86|13.45|14.79|13.38|0
1640181300000|2021-12-22 13:55:00|14.85|13.44|14.8|13.39|14.85|13.44|14.79|13.38|0
1640181600000|2021-12-22 14:00:00|14.79|13.38|14.77|13.36|14.86|13.45|14.77|13.36|0
1640181900000|2021-12-22 14:05:00|14.76|13.35|14.55|13.15|14.76|13.35|14.55|13.15|0
1640182200000|2021-12-22 14:10:00|14.54|13.14|14.61|13.21|14.63|13.23|14.52|13.12|0
1640182500000|2021-12-22 14:15:00|14.6|13.2|14.6|13.2|14.64|13.24|14.58|13.18|0
1640182800000|2021-12-22 14:20:00|14.61|13.21|14.64|13.24|14.68|13.28|14.61|13.21|0
1640183100000|2021-12-22 14:25:00|14.63|13.23|14.54|13.14|14.63|13.23|14.52|13.12|0
1640183400000|2021-12-22 14:30:00|14.55|13.15|14.51|13.11|14.58|13.18|14.43|13.03|0
1640183700000|2021-12-22 14:35:00|14.52|13.12|14.34|12.94|14.52|13.12|14.3|12.9|0
1640184000000|2021-12-22 14:40:00|14.33|12.93|14.25|12.85|14.48|13.08|14.25|12.85|0
1640184300000|2021-12-22 14:45:00|14.24|12.84|14.34|12.94|14.35|12.95|14.18|12.78|0
1640184600000|2021-12-22 14:50:00|14.3|12.9|14.22|12.82|14.42|13.02|14.21|12.81|0
1640184900000|2021-12-22 14:55:00|14.21|12.81|14.31|12.91|14.4|13|14.16|12.76|0
1640185200000|2021-12-22 15:00:00|14.3|12.9|14.31|12.91|14.32|12.92|14.13|12.73|0
1640185500000|2021-12-22 15:05:00|14.29|12.89|14.36|12.96|14.42|13.02|14.29|12.89|0
1640185800000|2021-12-22 15:10:00|14.35|12.95|14.22|12.82|14.35|12.95|14.18|12.78|0
1640186100000|2021-12-22 15:15:00|14.21|12.81|14.03|12.63|14.27|12.87|13.97|12.57|0
1640186400000|2021-12-22 15:20:00|14.02|12.62|14|12.6|14.11|12.71|14|12.6|0
1640186700000|2021-12-22 15:25:00|14.02|12.62|14.04|12.64|14.04|12.64|13.93|12.53|0
1640187000000|2021-12-22 15:30:00|14.08|12.68|13.96|12.56|14.08|12.68|13.94|12.54|0
1640187300000|2021-12-22 15:35:00|13.94|12.54|13.72|12.32|14.03|12.63|13.66|12.26|0
1640187600000|2021-12-22 15:40:00|13.7|12.3|13.67|12.27|13.72|12.32|13.64|12.24|0
1640187900000|2021-12-22 15:45:00|13.68|12.28|13.58|12.18|13.68|12.28|13.57|12.17|0
1640188200000|2021-12-22 15:50:00|13.57|12.17|13.44|12.04|13.58|12.18|13.4|12|0
1640188500000|2021-12-22 15:55:00|13.45|12.05|13.42|12.02|13.49|12.09|13.37|11.97|0
1640188800000|2021-12-22 16:00:00|13.41|12.01|13.43|12.03|13.45|12.05|13.39|11.99|0
1640189100000|2021-12-22 16:05:00|13.42|12.02|13.44|12.04|13.52|12.12|13.41|12.01|0
1640189400000|2021-12-22 16:10:00|13.43|12.03|13.29|11.89|13.45|12.05|13.29|11.89|0
1640189700000|2021-12-22 16:15:00|13.3|11.9|13.35|11.95|13.38|11.98|13.3|11.9|0
1640190000000|2021-12-22 16:20:00|13.34|11.94|13.43|12.03|13.44|12.04|13.32|11.92|0
1640190300000|2021-12-22 16:25:00|13.44|12.04|12.03|10.63|14.77|13.37|12.02|10.62|0
1640190600000|2021-12-22 16:30:00|12.02|10.62|11.95|10.55|12.06|10.66|11.92|10.52|0
1640190900000|2021-12-22 16:35:00|11.96|10.56|11.98|10.58|12.02|10.62|11.93|10.53|0
1640191200000|2021-12-22 16:40:00|11.97|10.57|11.98|10.58|12.01|10.61|11.95|10.55|0
1640191500000|2021-12-22 16:45:00|11.99|10.59|12.04|10.64|12.1|10.7|11.98|10.58|0
1640191800000|2021-12-22 16:50:00|12.05|10.65|12.03|10.63|12.06|10.66|12|10.6|0
1640192100000|2021-12-22 16:55:00|12.02|10.62|11.96|10.56|12.05|10.65|11.95|10.55|0
1640192400000|2021-12-22 17:00:00|11.94|10.54|11.92|10.52|12.02|10.62|11.92|10.52|0
1640192700000|2021-12-22 17:05:00|11.9|10.5|11.89|10.49|11.94|10.54|11.88|10.48|0
1640193000000|2021-12-22 17:10:00|11.9|10.5|12.1|10.7|12.11|10.71|11.9|10.5|0
1640193300000|2021-12-22 17:15:00|12.09|10.69|12.14|10.74|12.19|10.79|12.09|10.69|0
1640193600000|2021-12-22 17:20:00|12.15|10.75|12.21|10.81|12.21|10.81|12.13|10.73|0
1640193900000|2021-12-22 17:25:00|12.2|10.8|12.09|10.69|12.2|10.8|12.09|10.69|0
1640194200000|2021-12-22 17:30:00|12.08|10.68|12.08|10.68|12.12|10.72|12.06|10.66|0
1640194500000|2021-12-22 17:35:00|12.09|10.69|12.15|10.75|12.18|10.78|12.08|10.68|0
1640194800000|2021-12-22 17:40:00|12.14|10.74|12.11|10.71|12.19|10.79|12.09|10.69|0
1640195100000|2021-12-22 17:45:00|12.12|10.72|12.11|10.71|12.14|10.74|12.1|10.7|0
1640195400000|2021-12-22 17:50:00|12.1|10.7|12.03|10.63|12.1|10.7|12.01|10.61|0
1640195700000|2021-12-22 17:55:00|12.04|10.64|12|10.6|12.04|10.64|11.98|10.58|0
1640196000000|2021-12-22 18:00:00|12.01|10.61|12.01|10.61|12.07|10.67|11.99|10.59|0
1640196300000|2021-12-22 18:05:00|12|10.6|12.01|10.61|12.05|10.65|11.99|10.59|0
1640196600000|2021-12-22 18:10:00|12.02|10.62|12.05|10.65|12.08|10.68|12.01|10.61|0
1640196900000|2021-12-22 18:15:00|12.06|10.66|12.07|10.67|12.09|10.69|12.03|10.63|0
1640197200000|2021-12-22 18:20:00|12.06|10.66|12.12|10.72|12.12|10.72|12.06|10.66|0
1640197500000|2021-12-22 18:25:00|12.1|10.7|12.14|10.74|12.16|10.76|12.1|10.7|0
1640197800000|2021-12-22 18:30:00|12.13|10.73|12.09|10.69|12.14|10.74|12.06|10.66|0
1640198100000|2021-12-22 18:35:00|12.11|10.71|12.27|10.87|12.28|10.88|12.1|10.7|0
1640198400000|2021-12-22 18:40:00|12.26|10.86|12.27|10.87|12.34|10.94|12.23|10.83|0
1640198700000|2021-12-22 18:45:00|12.26|10.86|12.24|10.84|12.28|10.88|12.18|10.78|0
1640199000000|2021-12-22 18:50:00|12.23|10.83|12.2|10.8|12.25|10.85|12.19|10.79|0
1640199300000|2021-12-22 18:55:00|12.21|10.81|12.26|10.86|12.27|10.87|12.18|10.78|0
1640199600000|2021-12-22 19:00:00|12.25|10.85|12.13|10.73|12.36|10.96|12.13|10.73|0
1640199900000|2021-12-22 19:05:00|12.12|10.72|12.18|10.78|12.21|10.81|12.12|10.72|0
1640200200000|2021-12-22 19:10:00|12.17|10.77|12.12|10.72|12.21|10.81|12.11|10.71|0
1640200500000|2021-12-22 19:15:00|12.13|10.73|12.12|10.72|12.14|10.74|12.08|10.68|0
1640200800000|2021-12-22 19:20:00|12.13|10.73|12.1|10.7|12.14|10.74|12.06|10.66|0
1640201100000|2021-12-22 19:25:00|12.09|10.69|12.24|10.84|12.28|10.88|12.08|10.68|0
1640201400000|2021-12-22 19:30:00|12.23|10.83|12.15|10.75|12.23|10.83|12.09|10.69|0
1640201700000|2021-12-22 19:35:00|12.16|10.76|12.06|10.66|12.17|10.77|12.06|10.66|0
1640202000000|2021-12-22 19:40:00|12.07|10.67|12.09|10.69|12.1|10.7|12.03|10.63|0
1640202300000|2021-12-22 19:45:00|12.1|10.7|12.05|10.65|12.1|10.7|12.04|10.64|0
1640202600000|2021-12-22 19:50:00|12.04|10.64|11.85|10.45|12.06|10.66|11.85|10.45|0
1640202900000|2021-12-22 19:55:00|11.84|10.44|11.82|10.42|11.86|10.46|11.81|10.41|0
1640203200000|2021-12-22 20:00:00|11.81|10.41|11.82|10.42|11.84|10.44|11.79|10.39|0
1640203500000|2021-12-22 20:05:00|11.81|10.41|11.78|10.38|11.84|10.44|11.76|10.36|0
1640203800000|2021-12-22 20:10:00|11.8|10.4|11.72|10.32|11.8|10.4|11.71|10.31|0
1640204100000|2021-12-22 20:15:00|11.73|10.33|11.8|10.4|11.83|10.43|11.7|10.3|0
1640204400000|2021-12-22 20:20:00|11.82|10.42|11.78|10.38|11.87|10.47|11.77|10.37|0
1640204700000|2021-12-22 20:25:00|11.77|10.37|11.61|10.21|11.78|10.38|11.57|10.17|0
1640205000000|2021-12-22 20:30:00|11.62|10.22|11.62|10.22|11.65|10.25|11.58|10.18|0
1640205300000|2021-12-22 20:35:00|11.63|10.23|11.53|10.13|11.63|10.23|11.53|10.13|0
1640205600000|2021-12-22 20:40:00|11.54|10.14|11.52|10.12|11.57|10.17|11.5|10.1|0
1640205900000|2021-12-22 20:45:00|11.51|10.11|11.5|10.1|11.57|10.17|11.45|10.05|0
1640206200000|2021-12-22 20:50:00|11.45|10.05|11.3|9.9|11.46|10.06|11.28|9.88|0
1640206500000|2021-12-22 20:55:00|11.29|9.89|11.3|9.9|11.31|9.91|11.24|9.84|0
1640206800000|2021-12-22 21:00:00|11.31|9.91|11.31|9.91|11.74|10.34|11.26|9.86|0
1640207100000|2021-12-22 21:05:00|11.3|9.9|11.26|9.86|11.31|9.91|11.25|9.85|0
1640207400000|2021-12-22 21:10:00|11.25|9.85|11.22|9.82|11.25|9.85|11.21|9.81|0
1640207700000|2021-12-22 21:15:00|11.32|9.72|11.32|9.72|11.33|9.73|11.32|9.72|0
1640208000000|2021-12-22 21:20:00|11.33|9.73|11.32|9.72|11.33|9.73|11.31|9.71|0
1640208300000|2021-12-22 21:25:00|11.31|9.71|11.32|9.72|11.32|9.72|11.31|9.71|0
1640208600000|2021-12-22 21:30:00|11.33|9.73|11.32|9.72|11.33|9.73|11.32|9.72|0
1640208900000|2021-12-22 21:35:00|11.33|9.73|11.31|9.71|11.33|9.73|11.31|9.71|0
1640209200000|2021-12-22 21:40:00|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1640209500000|2021-12-22 21:45:00|11.31|9.71|11.3|9.7|11.32|9.72|11.29|9.69|0
1640209800000|2021-12-22 21:50:00|11.31|9.71|11.31|9.71|11.32|9.72|11.29|9.69|0
1640210100000|2021-12-22 21:55:00|11.3|9.7|11.31|9.71|11.32|9.72|11.29|9.69|0
1640210400000|2021-12-22 22:00:00|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1640210700000|2021-12-22 22:05:00|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1640211600000|2021-12-22 22:20:00|11.3|9.7|11.31|9.71|11.31|9.71|11.3|9.7|0
1640211900000|2021-12-22 22:25:00|11.3|9.7|11.3|9.7|11.31|9.71|11.3|9.7|0
1640212500000|2021-12-22 22:35:00|11.31|9.71|11.3|9.7|11.31|9.71|11.3|9.7|0
1640212800000|2021-12-22 22:40:00|11.31|9.71|11.3|9.7|11.31|9.71|11.3|9.7|0
1640213400000|2021-12-22 22:50:00|11.31|9.71|11.3|9.7|11.31|9.71|11.3|9.7|0
1640213700000|2021-12-22 22:55:00|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1640214000000|2021-12-22 23:00:00|11.3|9.7|11.23|9.63|11.3|9.7|11.21|9.61|0
1640214300000|2021-12-22 23:05:00|11.24|9.64|11.22|9.62|11.24|9.64|11.2|9.6|0
1640214600000|2021-12-22 23:10:00|11.21|9.61|11.27|9.67|11.28|9.68|11.21|9.61|0
1640214900000|2021-12-22 23:15:00|11.26|9.66|11.23|9.63|11.26|9.66|11.23|9.63|0
1640215200000|2021-12-22 23:20:00|11.22|9.62|11.25|9.65|11.26|9.66|11.22|9.62|0
1640215500000|2021-12-22 23:25:00|11.26|9.66|11.27|9.67|11.28|9.68|11.24|9.64|0
1640215800000|2021-12-22 23:30:00|11.26|9.66|11.22|9.62|11.27|9.67|11.22|9.62|0
1640216100000|2021-12-22 23:35:00|11.23|9.63|11.22|9.62|11.24|9.64|11.21|9.61|0
1640216400000|2021-12-22 23:40:00|11.21|9.61|11.23|9.63|11.26|9.66|11.2|9.6|0
1640216700000|2021-12-22 23:45:00|11.21|9.61|11.27|9.67|11.28|9.68|11.2|9.6|0
1640217000000|2021-12-22 23:50:00|11.26|9.66|11.25|9.65|11.27|9.67|11.24|9.64|0
1640217300000|2021-12-22 23:55:00|11.26|9.66|11.24|9.64|11.26|9.66|11.22|9.62|0
1640217600000|2021-12-23 00:00:00|11.25|9.65|11.27|9.67|11.28|9.68|11.23|9.63|0
1640217900000|2021-12-23 00:05:00|11.26|9.66|11.3|9.7|11.3|9.7|11.26|9.66|0
1640218200000|2021-12-23 00:10:00|11.29|9.69|11.33|9.73|11.33|9.73|11.27|9.67|0
1640218500000|2021-12-23 00:15:00|11.32|9.72|11.31|9.71|11.34|9.74|11.3|9.7|0
1640218800000|2021-12-23 00:20:00|11.3|9.7|11.32|9.72|11.33|9.73|11.29|9.69|0
1640219100000|2021-12-23 00:25:00|11.33|9.73|11.29|9.69|11.33|9.73|11.29|9.69|0
1640219400000|2021-12-23 00:30:00|11.3|9.7|11.28|9.68|11.3|9.7|11.26|9.66|0
1640219700000|2021-12-23 00:35:00|11.27|9.67|11.26|9.66|11.27|9.67|11.25|9.65|0
1640220000000|2021-12-23 00:40:00|11.25|9.65|11.27|9.67|11.29|9.69|11.25|9.65|0
1640220300000|2021-12-23 00:45:00|11.28|9.68|11.24|9.64|11.28|9.68|11.23|9.63|0
1640220600000|2021-12-23 00:50:00|11.25|9.65|11.25|9.65|11.26|9.66|11.24|9.64|0
1640220900000|2021-12-23 00:55:00|11.26|9.66|11.28|9.68|11.29|9.69|11.26|9.66|0
1640221200000|2021-12-23 01:00:00|11.27|9.67|11.32|9.72|11.34|9.74|11.27|9.67|0
1640221500000|2021-12-23 01:05:00|11.31|9.71|11.29|9.69|11.32|9.72|11.29|9.69|0
1640221800000|2021-12-23 01:10:00|11.3|9.7|11.3|9.7|11.31|9.71|11.29|9.69|0
1640222100000|2021-12-23 01:15:00|11.31|9.71|11.31|9.71|11.31|9.71|11.3|9.7|0
1640222400000|2021-12-23 01:20:00|11.3|9.7|11.3|9.7|11.31|9.71|11.29|9.69|0
1640222700000|2021-12-23 01:25:00|11.31|9.71|11.26|9.66|11.31|9.71|11.26|9.66|0
1640223000000|2021-12-23 01:30:00|11.27|9.67|11.32|9.72|11.32|9.72|11.26|9.66|0
1640223300000|2021-12-23 01:35:00|11.31|9.71|11.29|9.69|11.32|9.72|11.28|9.68|0
1640223600000|2021-12-23 01:40:00|11.3|9.7|11.29|9.69|11.31|9.71|11.28|9.68|0
1640223900000|2021-12-23 01:45:00|11.28|9.68|11.3|9.7|11.32|9.72|11.28|9.68|0
1640224200000|2021-12-23 01:50:00|11.29|9.69|11.29|9.69|11.29|9.69|11.28|9.68|0
1640224500000|2021-12-23 01:55:00|11.28|9.68|11.31|9.71|11.31|9.71|11.28|9.68|0
1640224800000|2021-12-23 02:00:00|11.3|9.7|11.29|9.69|11.31|9.71|11.27|9.67|0
1640225100000|2021-12-23 02:05:00|11.3|9.7|11.25|9.65|11.3|9.7|11.25|9.65|0
1640225400000|2021-12-23 02:10:00|11.24|9.64|11.23|9.63|11.24|9.64|11.21|9.61|0
1640225700000|2021-12-23 02:15:00|11.24|9.64|11.24|9.64|11.24|9.64|11.23|9.63|0
1640226000000|2021-12-23 02:20:00|11.25|9.65|11.25|9.65|11.26|9.66|11.24|9.64|0
1640226300000|2021-12-23 02:25:00|11.24|9.64|11.22|9.62|11.25|9.65|11.22|9.62|0
1640226600000|2021-12-23 02:30:00|11.23|9.63|11.23|9.63|11.24|9.64|11.2|9.6|0
1640226900000|2021-12-23 02:35:00|11.22|9.62|11.21|9.61|11.23|9.63|11.2|9.6|0
1640227200000|2021-12-23 02:40:00|11.2|9.6|11.23|9.63|11.23|9.63|11.2|9.6|0
1640227500000|2021-12-23 02:45:00|11.22|9.62|11.21|9.61|11.23|9.63|11.21|9.61|0
1640227800000|2021-12-23 02:50:00|11.22|9.62|11.21|9.61|11.22|9.62|11.21|9.61|0
1640228100000|2021-12-23 02:55:00|11.2|9.6|11.2|9.6|11.21|9.61|11.19|9.59|0
1640228400000|2021-12-23 03:00:00|11.21|9.61|11.22|9.62|11.22|9.62|11.19|9.59|0
1640228700000|2021-12-23 03:05:00|11.21|9.61|11.21|9.61|11.22|9.62|11.21|9.61|0
1640229000000|2021-12-23 03:10:00|11.22|9.62|11.2|9.6|11.22|9.62|11.2|9.6|0
1640229300000|2021-12-23 03:15:00|11.21|9.61|11.25|9.65|11.25|9.65|11.2|9.6|0
1640229600000|2021-12-23 03:20:00|11.24|9.64|11.23|9.63|11.25|9.65|11.23|9.63|0
1640229900000|2021-12-23 03:25:00|11.24|9.64|11.23|9.63|11.24|9.64|11.23|9.63|0
1640230200000|2021-12-23 03:30:00|11.24|9.64|11.25|9.65|11.25|9.65|11.24|9.64|0
1640230500000|2021-12-23 03:35:00|11.26|9.66|11.24|9.64|11.26|9.66|11.23|9.63|0
1640230800000|2021-12-23 03:40:00|11.23|9.63|11.21|9.61|11.24|9.64|11.2|9.6|0
1640231100000|2021-12-23 03:45:00|11.2|9.6|11.22|9.62|11.22|9.62|11.2|9.6|0
1640231400000|2021-12-23 03:50:00|11.21|9.61|11.22|9.62|11.22|9.62|11.21|9.61|0
1640231700000|2021-12-23 03:55:00|11.21|9.61|11.22|9.62|11.22|9.62|11.21|9.61|0
1640232000000|2021-12-23 04:00:00|11.21|9.61|11.21|9.61|11.22|9.62|11.21|9.61|0
1640232300000|2021-12-23 04:05:00|11.22|9.62|11.23|9.63|11.23|9.63|11.21|9.61|0
1640232600000|2021-12-23 04:10:00|11.22|9.62|11.21|9.61|11.22|9.62|11.2|9.6|0
1640232900000|2021-12-23 04:15:00|11.22|9.62|11.22|9.62|11.22|9.62|11.21|9.61|0
1640233200000|2021-12-23 04:20:00|11.21|9.61|11.21|9.61|11.21|9.61|11.2|9.6|0
1640233800000|2021-12-23 04:30:00|11.2|9.6|11.2|9.6|11.21|9.61|11.2|9.6|0
1640234100000|2021-12-23 04:35:00|11.21|9.61|11.21|9.61|11.21|9.61|11.2|9.6|0
1640234400000|2021-12-23 04:40:00|11.2|9.6|11.2|9.6|11.21|9.61|11.2|9.6|0
1640234700000|2021-12-23 04:45:00|11.21|9.61|11.22|9.62|11.22|9.62|11.21|9.61|0
1640235000000|2021-12-23 04:50:00|11.21|9.61|11.22|9.62|11.22|9.62|11.21|9.61|0
1640235300000|2021-12-23 04:55:00|11.23|9.63|11.22|9.62|11.23|9.63|11.22|9.62|0
1640235600000|2021-12-23 05:00:00|11.21|9.61|11.2|9.6|11.22|9.62|11.2|9.6|0
1640235900000|2021-12-23 05:05:00|11.21|9.61|11.2|9.6|11.21|9.61|11.2|9.6|0
1640236200000|2021-12-23 05:10:00|11.21|9.61|11.22|9.62|11.22|9.62|11.2|9.6|0
1640236500000|2021-12-23 05:15:00|11.21|9.61|11.2|9.6|11.22|9.62|11.2|9.6|0
1640236800000|2021-12-23 05:20:00|11.19|9.59|11.17|9.57|11.19|9.59|11.17|9.57|0
1640237100000|2021-12-23 05:25:00|11.18|9.58|11.2|9.6|11.2|9.6|11.18|9.58|0
1640237400000|2021-12-23 05:30:00|11.19|9.59|11.18|9.58|11.19|9.59|11.17|9.57|0
1640237700000|2021-12-23 05:35:00|11.17|9.57|11.17|9.57|11.18|9.58|11.17|9.57|0
1640238000000|2021-12-23 05:40:00|11.16|9.56|11.16|9.56|11.17|9.57|11.16|9.56|0
1640238300000|2021-12-23 05:45:00|11.17|9.57|11.15|9.55|11.17|9.57|11.15|9.55|0
1640238600000|2021-12-23 05:50:00|11.16|9.56|11.19|9.59|11.19|9.59|11.16|9.56|0
1640238900000|2021-12-23 05:55:00|11.17|9.57|11.18|9.58|11.19|9.59|11.15|9.55|0
1640239200000|2021-12-23 06:00:00|11.17|9.57|11.1|9.5|11.17|9.57|11.1|9.5|0
1640239500000|2021-12-23 06:05:00|11.11|9.51|11.15|9.55|11.15|9.55|11.11|9.51|0
1640239800000|2021-12-23 06:10:00|11.16|9.56|11.19|9.59|11.2|9.6|11.16|9.56|0
1640240100000|2021-12-23 06:15:00|11.2|9.6|11.21|9.61|11.21|9.61|11.17|9.57|0
1640240400000|2021-12-23 06:20:00|11.2|9.6|11.2|9.6|11.21|9.61|11.18|9.58|0
1640240700000|2021-12-23 06:25:00|11.21|9.61|11.19|9.59|11.21|9.61|11.17|9.57|0
1640241000000|2021-12-23 06:30:00|11.18|9.58|11.18|9.58|11.19|9.59|11.17|9.57|0
1640241300000|2021-12-23 06:35:00|11.17|9.57|11.2|9.6|11.2|9.6|11.17|9.57|0
1640241600000|2021-12-23 06:40:00|11.19|9.59|11.19|9.59|11.2|9.6|11.18|9.58|0
1640241900000|2021-12-23 06:45:00|11.18|9.58|11.19|9.59|11.19|9.59|11.17|9.57|0
1640242200000|2021-12-23 06:50:00|11.18|9.58|11.19|9.59|11.19|9.59|11.17|9.57|0
1640242500000|2021-12-23 06:55:00|11.18|9.58|11.15|9.55|11.19|9.59|11.14|9.54|0
1640242800000|2021-12-23 07:00:00|11.14|9.54|11.16|9.56|11.17|9.57|11.14|9.54|0
1640243100000|2021-12-23 07:05:00|11.17|9.57|11.15|9.55|11.17|9.57|11.14|9.54|0
1640243400000|2021-12-23 07:10:00|11.14|9.54|11.15|9.55|11.16|9.56|11.14|9.54|0
1640243700000|2021-12-23 07:15:00|11.16|9.56|11.15|9.55|11.18|9.58|11.15|9.55|0
1640244000000|2021-12-23 07:20:00|11.16|9.56|11.17|9.57|11.18|9.58|11.15|9.55|0
1640244300000|2021-12-23 07:25:00|11.16|9.56|11.16|9.56|11.18|9.58|11.15|9.55|0
1640244600000|2021-12-23 07:30:00|11.17|9.57|11.18|9.58|11.19|9.59|11.16|9.56|0
1640244900000|2021-12-23 07:35:00|11.17|9.57|11.12|9.52|11.18|9.58|11.11|9.51|0
1640245200000|2021-12-23 07:40:00|11.11|9.51|11.12|9.52|11.13|9.53|11.11|9.51|0
1640245500000|2021-12-23 07:45:00|11.11|9.51|11.13|9.53|11.14|9.54|11.11|9.51|0
1640245800000|2021-12-23 07:50:00|11.14|9.54|11.14|9.54|11.15|9.55|11.12|9.52|0
1640246100000|2021-12-23 07:55:00|11.12|9.52|11.13|9.53|11.14|9.54|11.1|9.5|0
1640246400000|2021-12-23 08:00:00|11.12|9.52|11.14|9.54|11.15|9.55|11.1|9.5|0
1640246700000|2021-12-23 08:05:00|11.04|9.64|11.04|9.64|11.07|9.67|11.03|9.63|0
1640247000000|2021-12-23 08:10:00|11.03|9.63|11.08|9.68|11.09|9.69|11.03|9.63|0
1640247300000|2021-12-23 08:15:00|11.07|9.67|11.12|9.72|11.13|9.73|11.05|9.65|0
1640247600000|2021-12-23 08:20:00|11.13|9.73|11.06|9.66|11.13|9.73|11.06|9.66|0
1640247900000|2021-12-23 08:25:00|11.07|9.67|11.04|9.64|11.08|9.68|11.04|9.64|0
1640248200000|2021-12-23 08:30:00|11.05|9.65|11.03|9.63|11.07|9.67|11.03|9.63|0
1640248500000|2021-12-23 08:35:00|11.04|9.64|11.14|9.74|11.18|9.78|11.03|9.63|0
1640248800000|2021-12-23 08:40:00|11.15|9.75|11.12|9.72|11.15|9.75|11.09|9.69|0
1640249100000|2021-12-23 08:45:00|11.11|9.71|11.07|9.67|11.14|9.74|11.07|9.67|0
1640249400000|2021-12-23 08:50:00|11.08|9.68|10.94|9.54|11.09|9.69|10.92|9.52|0
1640249700000|2021-12-23 08:55:00|10.93|9.53|10.93|9.53|10.94|9.54|10.9|9.5|0
1640250000000|2021-12-23 09:00:00|10.94|9.54|10.95|9.55|10.98|9.58|10.93|9.53|0
1640250300000|2021-12-23 09:05:00|10.94|9.54|10.89|9.49|10.94|9.54|10.87|9.47|0
1640250600000|2021-12-23 09:10:00|10.88|9.48|10.91|9.51|10.91|9.51|10.87|9.47|0
1640250900000|2021-12-23 09:15:00|10.92|9.52|10.93|9.53|10.94|9.54|10.91|9.51|0
1640251200000|2021-12-23 09:20:00|10.92|9.52|10.97|9.57|10.98|9.58|10.92|9.52|0
1640251500000|2021-12-23 09:25:00|10.96|9.56|10.98|9.58|10.98|9.58|10.96|9.56|0
1640251800000|2021-12-23 09:30:00|10.99|9.59|10.97|9.57|11|9.6|10.95|9.55|0
1640252100000|2021-12-23 09:35:00|10.98|9.58|10.95|9.55|10.98|9.58|10.95|9.55|0
1640252400000|2021-12-23 09:40:00|10.94|9.54|10.93|9.53|10.95|9.55|10.92|9.52|0
1640252700000|2021-12-23 09:45:00|10.94|9.54|10.94|9.54|10.97|9.57|10.93|9.53|0
1640253000000|2021-12-23 09:50:00|10.95|9.55|10.97|9.57|10.97|9.57|10.94|9.54|0
1640253300000|2021-12-23 09:55:00|10.96|9.56|10.95|9.55|10.96|9.56|10.94|9.54|0
1640253600000|2021-12-23 10:00:00|10.96|9.56|10.95|9.55|10.97|9.57|10.94|9.54|0
1640253900000|2021-12-23 10:05:00|10.94|9.54|10.95|9.55|10.96|9.56|10.93|9.53|0
1640254200000|2021-12-23 10:10:00|10.94|9.54|10.93|9.53|10.94|9.54|10.92|9.52|0
1640254500000|2021-12-23 10:15:00|10.92|9.52|10.92|9.52|10.93|9.53|10.92|9.52|0
1640254800000|2021-12-23 10:20:00|10.91|9.51|10.89|9.49|10.91|9.51|10.86|9.46|0
1640255100000|2021-12-23 10:25:00|10.9|9.5|10.89|9.49|10.9|9.5|10.88|9.48|0
1640255400000|2021-12-23 10:30:00|10.9|9.5|10.9|9.5|10.9|9.5|10.89|9.49|0
1640255700000|2021-12-23 10:35:00|10.89|9.49|10.85|9.45|10.89|9.49|10.85|9.45|0
1640256000000|2021-12-23 10:40:00|10.83|9.43|10.84|9.44|10.85|9.45|10.83|9.43|0
1640256300000|2021-12-23 10:45:00|10.85|9.45|10.85|9.45|10.86|9.46|10.84|9.44|0
1640256600000|2021-12-23 10:50:00|10.84|9.44|10.8|9.4|10.84|9.44|10.78|9.38|0
1640256900000|2021-12-23 10:55:00|10.79|9.39|10.8|9.4|10.8|9.4|10.78|9.38|0
1640257200000|2021-12-23 11:00:00|10.79|9.39|10.81|9.41|10.81|9.41|10.79|9.39|0
1640257500000|2021-12-23 11:05:00|10.8|9.4|10.77|9.37|10.81|9.41|10.77|9.37|0
1640257800000|2021-12-23 11:10:00|10.76|9.36|10.79|9.39|10.79|9.39|10.75|9.35|0
1640258100000|2021-12-23 11:15:00|10.8|9.4|10.8|9.4|10.82|9.42|10.78|9.38|0
1640258400000|2021-12-23 11:20:00|10.79|9.39|10.78|9.38|10.79|9.39|10.77|9.37|0
1640258700000|2021-12-23 11:25:00|10.79|9.39|10.74|9.34|10.8|9.4|10.74|9.34|0
1640259000000|2021-12-23 11:30:00|10.75|9.35|10.77|9.37|10.77|9.37|10.75|9.35|0
1640259300000|2021-12-23 11:35:00|10.78|9.38|10.77|9.37|10.79|9.39|10.77|9.37|0
1640259600000|2021-12-23 11:40:00|10.75|9.35|10.77|9.37|10.77|9.37|10.75|9.35|0
1640259900000|2021-12-23 11:45:00|10.76|9.36|10.78|9.38|10.79|9.39|10.76|9.36|0
1640260200000|2021-12-23 11:50:00|10.77|9.37|10.78|9.38|10.78|9.38|10.76|9.36|0
1640260500000|2021-12-23 11:55:00|10.76|9.36|10.74|9.34|10.76|9.36|10.74|9.34|0
1640260800000|2021-12-23 12:00:00|10.72|9.32|10.68|9.28|10.72|9.32|10.68|9.28|0
1640261100000|2021-12-23 12:05:00|10.69|9.29|10.71|9.31|10.71|9.31|10.69|9.29|0
1640261400000|2021-12-23 12:10:00|10.7|9.3|10.67|9.27|10.71|9.31|10.67|9.27|0
1640261700000|2021-12-23 12:15:00|10.68|9.28|10.7|9.3|10.71|9.31|10.66|9.26|0
1640262000000|2021-12-23 12:20:00|10.71|9.31|10.72|9.32|10.72|9.32|10.68|9.28|0
1640262300000|2021-12-23 12:25:00|10.73|9.33|10.75|9.35|10.77|9.37|10.73|9.33|0
1640262600000|2021-12-23 12:30:00|10.76|9.36|10.75|9.35|10.77|9.37|10.74|9.34|0
1640262900000|2021-12-23 12:35:00|10.74|9.34|11.14|9.74|11.14|9.74|10.74|9.34|0
1640263200000|2021-12-23 12:40:00|10.59|9.19|10.54|9.14|10.59|9.19|10.54|9.14|0
1640263500000|2021-12-23 12:45:00|10.53|9.13|10.53|9.13|10.54|9.14|10.53|9.13|0
1640263800000|2021-12-23 12:50:00|10.54|9.14|10.53|9.13|10.54|9.14|10.53|9.13|0
1640264100000|2021-12-23 12:55:00|10.52|9.12|10.52|9.12|10.54|9.14|10.52|9.12|0
1640264400000|2021-12-23 13:00:00|10.53|9.13|10.55|9.15|10.55|9.15|10.47|9.07|0
1640264700000|2021-12-23 13:05:00|10.56|9.16|10.56|9.16|10.57|9.17|10.54|9.14|0
1640265000000|2021-12-23 13:10:00|10.57|9.17|10.56|9.16|10.58|9.18|10.56|9.16|0
1640265300000|2021-12-23 13:15:00|10.57|9.17|10.59|9.19|10.59|9.19|10.57|9.17|0
1640265600000|2021-12-23 13:20:00|10.6|9.2|10.62|9.22|10.62|9.22|10.59|9.19|0
1640265900000|2021-12-23 13:25:00|10.63|9.23|10.6|9.2|10.66|9.26|10.6|9.2|0
1640266200000|2021-12-23 13:30:00|10.61|9.21|10.61|9.21|10.65|9.25|10.58|9.18|0
1640266500000|2021-12-23 13:35:00|10.6|9.2|10.65|9.25|10.65|9.25|10.58|9.18|0
1640266800000|2021-12-23 13:40:00|10.64|9.24|10.72|9.32|10.76|9.36|10.64|9.24|0
1640267100000|2021-12-23 13:45:00|10.71|9.31|10.63|9.23|10.72|9.32|10.62|9.22|0
1640267400000|2021-12-23 13:50:00|10.64|9.24|10.64|9.24|10.65|9.25|10.62|9.22|0
1640267700000|2021-12-23 13:55:00|10.65|9.25|10.62|9.22|10.66|9.26|10.61|9.21|0
1640268000000|2021-12-23 14:00:00|10.6|9.2|10.55|9.15|10.6|9.2|10.54|9.14|0
1640268300000|2021-12-23 14:05:00|10.57|9.17|10.56|9.16|10.58|9.18|10.54|9.14|0
1640268600000|2021-12-23 14:10:00|10.55|9.15|10.6|9.2|10.61|9.21|10.54|9.14|0
1640268900000|2021-12-23 14:15:00|10.61|9.21|10.62|9.22|10.63|9.23|10.58|9.18|0
1640269200000|2021-12-23 14:20:00|10.63|9.23|10.6|9.2|10.64|9.24|10.58|9.18|0
1640269500000|2021-12-23 14:25:00|10.59|9.19|10.64|9.24|10.64|9.24|10.58|9.18|0
1640269800000|2021-12-23 14:30:00|10.63|9.23|10.39|8.99|10.65|9.25|10.38|8.98|0
1640270100000|2021-12-23 14:35:00|10.38|8.98|10.19|8.79|10.39|8.99|10.14|8.74|0
1640270400000|2021-12-23 14:40:00|10.21|8.81|10.24|8.84|10.34|8.94|10.2|8.8|0
1640270700000|2021-12-23 14:45:00|10.22|8.82|10.41|9.01|10.56|9.16|10.2|8.8|0
1640271000000|2021-12-23 14:50:00|10.42|9.02|10.4|9|10.42|9.02|10.31|8.91|0
1640271300000|2021-12-23 14:55:00|10.41|9.01|10.35|8.95|10.48|9.08|10.33|8.93|0
1640271600000|2021-12-23 15:00:00|10.36|8.96|10.38|8.98|10.39|8.99|10.29|8.89|0
1640271900000|2021-12-23 15:05:00|10.39|8.99|10.36|8.96|10.41|9.01|10.34|8.94|0
1640272200000|2021-12-23 15:10:00|10.35|8.95|10.23|8.83|10.36|8.96|10.2|8.8|0
1640272500000|2021-12-23 15:15:00|10.22|8.82|10.25|8.85|10.28|8.88|10.21|8.81|0
1640272800000|2021-12-23 15:20:00|10.26|8.86|10.2|8.8|10.27|8.87|10.2|8.8|0
1640273100000|2021-12-23 15:25:00|10.21|8.81|10.24|8.84|10.28|8.88|10.2|8.8|0
1640273400000|2021-12-23 15:30:00|10.23|8.83|10.28|8.88|10.32|8.92|10.18|8.78|0
1640273700000|2021-12-23 15:35:00|10.29|8.89|10.27|8.87|10.3|8.9|10.24|8.84|0
1640274000000|2021-12-23 15:40:00|10.28|8.88|10.25|8.85|10.29|8.89|10.23|8.83|0
1640274300000|2021-12-23 15:45:00|10.26|8.86|10.2|8.8|10.26|8.86|10.19|8.79|0
1640274600000|2021-12-23 15:50:00|10.18|8.78|10.17|8.77|10.22|8.82|10.15|8.75|0
1640274900000|2021-12-23 15:55:00|10.16|8.76|10.12|8.72|10.17|8.77|10.11|8.71|0
1640275200000|2021-12-23 16:00:00|10.11|8.71|10.12|8.72|10.16|8.76|10.09|8.69|0
1640275500000|2021-12-23 16:05:00|10.11|8.71|10.07|8.67|10.12|8.72|10.05|8.65|0
1640275800000|2021-12-23 16:10:00|10.06|8.66|10.07|8.67|10.07|8.67|10.02|8.62|0
1640276100000|2021-12-23 16:15:00|10.06|8.66|10.05|8.65|10.07|8.67|10.03|8.63|0
1640276400000|2021-12-23 16:20:00|10.06|8.66|10.09|8.69|10.12|8.72|10.06|8.66|0
1640276700000|2021-12-23 16:25:00|10.1|8.7|10.16|8.76|10.18|8.78|10.08|8.68|0
1640277000000|2021-12-23 16:30:00|10.15|8.75|10.11|8.71|10.15|8.75|10.1|8.7|0
1640277300000|2021-12-23 16:35:00|10.1|8.7|10.12|8.72|10.4|9|10.09|8.69|0
1640277600000|2021-12-23 16:40:00|10.13|8.73|10.14|8.74|10.15|8.75|10.12|8.72|0
1640277900000|2021-12-23 16:45:00|10.13|8.73|10.12|8.72|10.14|8.74|10.08|8.68|0
1640278200000|2021-12-23 16:50:00|10.11|8.71|10.11|8.71|10.13|8.73|10.08|8.68|0
1640278500000|2021-12-23 16:55:00|10.1|8.7|10.08|8.68|10.13|8.73|10.08|8.68|0
1640278800000|2021-12-23 17:00:00|10.09|8.69|10.11|8.71|10.12|8.72|10.09|8.69|0
1640279100000|2021-12-23 17:05:00|10.1|8.7|10.13|8.73|10.14|8.74|10.1|8.7|0
1640279400000|2021-12-23 17:10:00|10.12|8.72|10.13|8.73|10.13|8.73|10.11|8.71|0
1640279700000|2021-12-23 17:15:00|10.14|8.74|10.16|8.76|10.18|8.78|10.14|8.74|0
1640280000000|2021-12-23 17:20:00|10.15|8.75|10.17|8.77|10.18|8.78|10.15|8.75|0
1640280300000|2021-12-23 17:25:00|10.18|8.78|10.16|8.76|10.18|8.78|10.15|8.75|0
1640280600000|2021-12-23 17:30:00|10.17|8.77|10.15|8.75|10.17|8.77|10.13|8.73|0
1640280900000|2021-12-23 17:35:00|10.16|8.76|10.47|9.07|10.47|9.07|10.15|8.75|0
1640281200000|2021-12-23 17:40:00|10.46|9.06|10.45|9.05|10.46|9.06|10.43|9.03|0
1640281500000|2021-12-23 17:45:00|10.44|9.04|10.47|9.07|10.48|9.08|10.44|9.04|0
1640281800000|2021-12-23 17:50:00|10.46|9.06|10.46|9.06|10.48|9.08|10.45|9.05|0
1640282100000|2021-12-23 17:55:00|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1640282400000|2021-12-23 18:00:00|10.43|9.03|10.47|9.07|10.47|9.07|10.42|9.02|0
1640282700000|2021-12-23 18:05:00|10.46|9.06|10.33|8.93|10.46|9.06|10.32|8.92|0
1640283000000|2021-12-23 18:10:00|10.32|8.92|10.37|8.97|10.39|8.99|10.32|8.92|0
1640283300000|2021-12-23 18:15:00|10.38|8.98|10.36|8.96|10.38|8.98|10.34|8.94|0
1640283600000|2021-12-23 18:20:00|10.35|8.95|10.34|8.94|10.36|8.96|10.34|8.94|0
1640283900000|2021-12-23 18:25:00|10.35|8.95|10.27|8.87|10.35|8.95|10.26|8.86|0
1640284200000|2021-12-23 18:30:00|10.26|8.86|10.29|8.89|10.3|8.9|10.26|8.86|0
1640284500000|2021-12-23 18:35:00|10.3|8.9|10.3|8.9|10.3|8.9|10.28|8.88|0
1640284800000|2021-12-23 18:40:00|10.31|8.91|10.29|8.89|10.31|8.91|10.29|8.89|0
1640285100000|2021-12-23 18:45:00|10.3|8.9|10.27|8.87|10.3|8.9|10.27|8.87|0
1640285400000|2021-12-23 18:50:00|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1640285700000|2021-12-23 18:55:00|10.23|8.83|10.24|8.84|10.25|8.85|10.22|8.82|0
1640286000000|2021-12-23 19:00:00|10.23|8.83|10.2|8.8|10.23|8.83|10.18|8.78|0
1640286300000|2021-12-23 19:05:00|10.19|8.79|10.21|8.81|10.22|8.82|10.18|8.78|0
1640286600000|2021-12-23 19:10:00|10.22|8.82|10.22|8.82|10.23|8.83|10.21|8.81|0
1640286900000|2021-12-23 19:15:00|10.23|8.83|10.2|8.8|10.26|8.86|10.19|8.79|0
1640287200000|2021-12-23 19:20:00|10.19|8.79|10.16|8.76|10.19|8.79|10.15|8.75|0
1640287500000|2021-12-23 19:25:00|10.15|8.75|10.17|8.77|10.17|8.77|10.14|8.74|0
1640287800000|2021-12-23 19:30:00|10.18|8.78|10.17|8.77|10.2|8.8|10.16|8.76|0
1640288100000|2021-12-23 19:35:00|10.18|8.78|10.19|8.79|10.2|8.8|10.18|8.78|0
1640288400000|2021-12-23 19:40:00|10.2|8.8|10.16|8.76|10.2|8.8|10.16|8.76|0
1640288700000|2021-12-23 19:45:00|10.17|8.77|10.15|8.75|10.18|8.78|10.15|8.75|0
1640289000000|2021-12-23 19:50:00|10.14|8.74|10.11|8.71|10.15|8.75|10.11|8.71|0
1640289300000|2021-12-23 19:55:00|10.12|8.72|10.11|8.71|10.12|8.72|10.1|8.7|0
1640289600000|2021-12-23 20:00:00|10.12|8.72|10.23|8.83|10.23|8.83|10.1|8.7|0
1640289900000|2021-12-23 20:05:00|10.22|8.82|10.19|8.79|10.23|8.83|10.17|8.77|0
1640290200000|2021-12-23 20:10:00|10.18|8.78|10.14|8.74|10.19|8.79|10.14|8.74|0
1640290500000|2021-12-23 20:15:00|10.12|8.72|10.15|8.75|10.16|8.76|10.11|8.71|0
1640290800000|2021-12-23 20:20:00|10.14|8.74|10.18|8.78|10.18|8.78|10.14|8.74|0
1640291100000|2021-12-23 20:25:00|10.19|8.79|10.18|8.78|10.2|8.8|10.16|8.76|0
1640291400000|2021-12-23 20:30:00|10.19|8.79|10.27|8.87|10.28|8.88|10.18|8.78|0
1640291700000|2021-12-23 20:35:00|10.26|8.86|10.14|8.74|10.28|8.88|10.12|8.72|0
1640292000000|2021-12-23 20:40:00|10.15|8.75|10.07|8.67|10.15|8.75|10.07|8.67|0
1640292300000|2021-12-23 20:45:00|10.06|8.66|10.01|8.61|10.06|8.66|9.99|8.59|0
1640292600000|2021-12-23 20:50:00|9.97|8.57|10.03|8.63|10.03|8.63|9.96|8.56|0
1640292900000|2021-12-23 20:55:00|10.04|8.64|10.34|8.94|10.35|8.95|10.04|8.64|0
1640293200000|2021-12-23 21:00:00|10.35|8.95|10.31|8.91|10.35|8.95|10.26|8.86|0
1640293500000|2021-12-23 21:05:00|10.3|8.9|10.33|8.93|10.33|8.93|10.26|8.86|0
1640293800000|2021-12-23 21:10:00|10.32|8.92|10.32|8.92|10.34|8.94|10.31|8.91|0
1640592300000|2021-12-27 08:05:00|9.89|8.49|9.85|8.45|9.89|8.49|9.8|8.4|0
1640592600000|2021-12-27 08:10:00|9.84|8.44|9.81|8.41|9.84|8.44|9.78|8.38|0
1640592900000|2021-12-27 08:15:00|9.82|8.42|9.81|8.41|9.82|8.42|9.77|8.37|0
1640593200000|2021-12-27 08:20:00|9.8|8.4|9.84|8.44|9.85|8.45|9.78|8.38|0
1640593500000|2021-12-27 08:25:00|9.83|8.43|9.86|8.46|9.87|8.47|9.83|8.43|0
1640593800000|2021-12-27 08:30:00|9.85|8.45|9.81|8.41|9.87|8.47|9.8|8.4|0
1640594100000|2021-12-27 08:35:00|9.8|8.4|9.77|8.37|9.81|8.41|9.76|8.36|0
1640594400000|2021-12-27 08:40:00|9.78|8.38|9.78|8.38|9.8|8.4|9.77|8.37|0
1640594700000|2021-12-27 08:45:00|9.79|8.39|9.79|8.39|9.83|8.43|9.79|8.39|0
1640595000000|2021-12-27 08:50:00|9.8|8.4|9.78|8.38|9.8|8.4|9.76|8.36|0
1640595300000|2021-12-27 08:55:00|9.76|8.36|9.77|8.37|9.77|8.37|9.72|8.32|0
1640595600000|2021-12-27 09:00:00|9.76|8.36|9.83|8.43|9.85|8.45|9.76|8.36|0
1640595900000|2021-12-27 09:05:00|9.84|8.44|9.74|8.34|9.84|8.44|9.74|8.34|0
1640596200000|2021-12-27 09:10:00|9.73|8.33|9.74|8.34|9.75|8.35|9.72|8.32|0
1640596500000|2021-12-27 09:15:00|9.75|8.35|9.78|8.38|9.79|8.39|9.74|8.34|0
1640596800000|2021-12-27 09:20:00|9.79|8.39|9.79|8.39|9.8|8.4|9.78|8.38|0
1640597100000|2021-12-27 09:25:00|9.8|8.4|9.78|8.38|9.8|8.4|9.77|8.37|0
1640597400000|2021-12-27 09:30:00|9.79|8.39|9.81|8.41|9.84|8.44|9.79|8.39|0
1640597700000|2021-12-27 09:35:00|9.82|8.42|9.77|8.37|9.82|8.42|9.76|8.36|0
1640598000000|2021-12-27 09:40:00|9.76|8.36|9.73|8.33|9.76|8.36|9.72|8.32|0
1640598300000|2021-12-27 09:45:00|9.74|8.34|9.72|8.32|9.74|8.34|9.7|8.3|0
1640598600000|2021-12-27 09:50:00|9.71|8.31|9.68|8.28|9.72|8.32|9.68|8.28|0
1640598900000|2021-12-27 09:55:00|9.69|8.29|9.68|8.28|9.7|8.3|9.66|8.26|0
1640599200000|2021-12-27 10:00:00|9.67|8.27|9.69|8.29|9.7|8.3|9.64|8.24|0
1640599500000|2021-12-27 10:05:00|9.68|8.28|9.71|8.31|9.72|8.32|9.68|8.28|0
1640599800000|2021-12-27 10:10:00|9.72|8.32|9.7|8.3|9.72|8.32|9.7|8.3|0
1640600100000|2021-12-27 10:15:00|9.68|8.28|9.66|8.26|9.68|8.28|9.65|8.25|0
1640600400000|2021-12-27 10:20:00|9.69|8.29|9.68|8.28|9.69|8.29|9.66|8.26|0
1640600700000|2021-12-27 10:25:00|9.67|8.27|9.67|8.27|9.68|8.28|9.66|8.26|0
1640601000000|2021-12-27 10:30:00|9.66|8.26|9.65|8.25|9.67|8.27|9.64|8.24|0
1640601300000|2021-12-27 10:35:00|9.66|8.26|9.66|8.26|9.67|8.27|9.65|8.25|0
1640601600000|2021-12-27 10:40:00|9.65|8.25|9.64|8.24|9.66|8.26|9.64|8.24|0
1640601900000|2021-12-27 10:45:00|9.63|8.23|9.63|8.23|9.64|8.24|9.62|8.22|0
1640602200000|2021-12-27 10:50:00|9.64|8.24|9.65|8.25|9.65|8.25|9.62|8.22|0
1640602500000|2021-12-27 10:55:00|9.66|8.26|9.65|8.25|9.67|8.27|9.65|8.25|0
1640602800000|2021-12-27 11:00:00|9.66|8.26|9.66|8.26|9.68|8.28|9.65|8.25|0
1640603100000|2021-12-27 11:05:00|9.65|8.25|9.64|8.24|9.66|8.26|9.64|8.24|0
1640603400000|2021-12-27 11:10:00|9.65|8.25|9.65|8.25|9.66|8.26|9.64|8.24|0
1640603700000|2021-12-27 11:15:00|9.64|8.24|9.65|8.25|9.65|8.25|9.64|8.24|0
1640604000000|2021-12-27 11:20:00|9.66|8.26|9.67|8.27|9.69|8.29|9.66|8.26|0
1640604300000|2021-12-27 11:25:00|9.68|8.28|9.67|8.27|9.68|8.28|9.65|8.25|0
1640604600000|2021-12-27 11:30:00|9.66|8.26|9.68|8.28|9.69|8.29|9.66|8.26|0
1640604900000|2021-12-27 11:35:00|9.67|8.27|9.66|8.26|9.67|8.27|9.65|8.25|0
1640605200000|2021-12-27 11:40:00|9.65|8.25|9.65|8.25|9.66|8.26|9.63|8.23|0
1640605500000|2021-12-27 11:45:00|9.66|8.26|9.67|8.27|9.67|8.27|9.65|8.25|0
1640605800000|2021-12-27 11:50:00|9.66|8.26|9.65|8.25|9.67|8.27|9.65|8.25|0
1640606100000|2021-12-27 11:55:00|9.64|8.24|9.64|8.24|9.66|8.26|9.64|8.24|0
1640606400000|2021-12-27 12:00:00|9.65|8.25|9.64|8.24|9.65|8.25|9.63|8.23|0
1640606700000|2021-12-27 12:05:00|9.65|8.25|9.63|8.23|9.66|8.26|9.62|8.22|0
1640607000000|2021-12-27 12:10:00|9.62|8.22|9.61|8.21|9.63|8.23|9.61|8.21|0
1640607300000|2021-12-27 12:15:00|9.6|8.2|9.58|8.18|9.61|8.21|9.58|8.18|0
1640607600000|2021-12-27 12:20:00|9.57|8.17|9.55|8.15|9.58|8.18|9.54|8.14|0
1640607900000|2021-12-27 12:25:00|9.54|8.14|9.54|8.14|9.56|8.16|9.54|8.14|0
1640608200000|2021-12-27 12:30:00|9.53|8.13|9.47|8.07|9.53|8.13|9.45|8.05|0
1640608500000|2021-12-27 12:35:00|9.48|8.08|9.46|8.06|9.49|8.09|9.45|8.05|0
1640608800000|2021-12-27 12:40:00|9.47|8.07|9.36|7.96|9.48|8.08|9.31|7.91|0
1640609100000|2021-12-27 12:45:00|9.37|7.97|9.37|7.97|9.39|7.99|9.36|7.96|0
1640609400000|2021-12-27 12:50:00|9.35|7.95|9.38|7.98|9.38|7.98|9.35|7.95|0
1640609700000|2021-12-27 12:55:00|9.37|7.97|9.38|7.98|9.38|7.98|9.36|7.96|0
1640610000000|2021-12-27 13:00:00|9.37|7.97|9.37|7.97|9.38|7.98|9.36|7.96|0
1640610300000|2021-12-27 13:05:00|9.36|7.96|9.36|7.96|9.36|7.96|9.35|7.95|0
1640610600000|2021-12-27 13:10:00|9.35|7.95|9.35|7.95|9.38|7.98|9.35|7.95|0
1640610900000|2021-12-27 13:15:00|9.34|7.94|9.31|7.91|9.34|7.94|9.31|7.91|0
1640611200000|2021-12-27 13:20:00|9.3|7.9|9.32|7.92|9.32|7.92|9.29|7.89|0
1640611500000|2021-12-27 13:25:00|9.31|7.91|9.33|7.93|9.35|7.95|9.31|7.91|0
1640611800000|2021-12-27 13:30:00|9.32|7.92|9.32|7.92|9.34|7.94|9.32|7.92|0
1640612100000|2021-12-27 13:35:00|9.33|7.93|9.31|7.91|9.33|7.93|9.3|7.9|0
1640612400000|2021-12-27 13:40:00|9.3|7.9|9.28|7.88|9.31|7.91|9.28|7.88|0
1640612700000|2021-12-27 13:45:00|9.29|7.89|9.27|7.87|9.29|7.89|9.25|7.85|0
1640613000000|2021-12-27 13:50:00|9.28|7.88|9.89|8.49|9.9|8.5|9.26|7.86|0
1640613300000|2021-12-27 13:55:00|9.9|8.5|9.92|8.52|9.92|8.52|9.89|8.49|0
1640613600000|2021-12-27 14:00:00|9.91|8.51|9.91|8.51|9.93|8.53|9.9|8.5|0
1640613900000|2021-12-27 14:05:00|9.92|8.52|9.93|8.53|9.94|8.54|9.89|8.49|0
1640614200000|2021-12-27 14:10:00|9.92|8.52|9.9|8.5|9.93|8.53|9.9|8.5|0
1640614500000|2021-12-27 14:15:00|9.91|8.51|9.94|8.54|9.94|8.54|9.89|8.49|0
1640614800000|2021-12-27 14:20:00|9.93|8.53|9.92|8.52|9.95|8.55|9.91|8.51|0
1640615100000|2021-12-27 14:25:00|9.93|8.53|9.98|8.58|9.98|8.58|9.93|8.53|0
1640615400000|2021-12-27 14:30:00|9.97|8.57|9.78|8.38|9.98|8.58|9.71|8.31|0
1640615700000|2021-12-27 14:35:00|9.79|8.39|9.76|8.36|9.79|8.39|9.72|8.32|0
1640616000000|2021-12-27 14:40:00|9.75|8.35|9.73|8.33|9.76|8.36|9.68|8.28|0
1640616300000|2021-12-27 14:45:00|9.75|8.35|9.64|8.24|9.77|8.37|9.64|8.24|0
1640616600000|2021-12-27 14:50:00|9.66|8.26|9.73|8.33|9.73|8.33|9.58|8.18|0
1640616900000|2021-12-27 14:55:00|9.72|8.32|9.88|8.48|9.91|8.51|9.68|8.28|0
1640617200000|2021-12-27 15:00:00|9.87|8.47|9.77|8.37|9.9|8.5|9.77|8.37|0
1640617500000|2021-12-27 15:05:00|9.78|8.38|9.7|8.3|9.79|8.39|9.7|8.3|0
1640617800000|2021-12-27 15:10:00|9.71|8.31|9.69|8.29|9.75|8.35|9.69|8.29|0
1640618100000|2021-12-27 15:15:00|9.7|8.3|9.69|8.29|9.73|8.33|9.69|8.29|0
1640618400000|2021-12-27 15:20:00|9.68|8.28|9.63|8.23|9.7|8.3|9.6|8.2|0
1640618700000|2021-12-27 15:25:00|9.62|8.22|9.53|8.13|9.65|8.25|9.53|8.13|0
1640619000000|2021-12-27 15:30:00|9.52|8.12|9.51|8.11|9.58|8.18|9.5|8.1|0
1640619300000|2021-12-27 15:35:00|9.52|8.12|9.5|8.1|9.56|8.16|9.49|8.09|0
1640619600000|2021-12-27 15:40:00|9.51|8.11|9.51|8.11|9.54|8.14|9.49|8.09|0
1640619900000|2021-12-27 15:45:00|9.5|8.1|9.51|8.11|9.57|8.17|9.48|8.08|0
1640620200000|2021-12-27 15:50:00|9.5|8.1|9.51|8.11|9.52|8.12|9.48|8.08|0
1640620500000|2021-12-27 15:55:00|9.52|8.12|9.45|8.05|9.52|8.12|9.45|8.05|0
1640620800000|2021-12-27 16:00:00|9.43|8.03|9.4|8|9.47|8.07|9.4|8|0
1640621100000|2021-12-27 16:05:00|9.41|8.01|9.43|8.03|9.47|8.07|9.41|8.01|0
1640621400000|2021-12-27 16:10:00|9.42|8.02|9.4|8|9.43|8.03|9.38|7.98|0
1640621700000|2021-12-27 16:15:00|9.39|7.99|9.47|8.07|9.5|8.1|9.38|7.98|0
1640622000000|2021-12-27 16:20:00|9.48|8.08|9.47|8.07|9.52|8.12|9.45|8.05|0
1640622300000|2021-12-27 16:25:00|9.48|8.08|9.41|8.01|9.48|8.08|9.39|7.99|0
1640622600000|2021-12-27 16:30:00|9.43|8.03|9.45|8.05|9.46|8.06|9.4|8|0
1640622900000|2021-12-27 16:35:00|9.46|8.06|9.4|8|9.48|8.08|9.4|8|0
1640623200000|2021-12-27 16:40:00|9.41|8.01|9.41|8.01|9.43|8.03|9.39|7.99|0
1640623500000|2021-12-27 16:45:00|9.42|8.02|9.43|8.03|9.44|8.04|9.39|7.99|0
1640623800000|2021-12-27 16:50:00|9.44|8.04|9.42|8.02|9.44|8.04|9.4|8|0
1640624100000|2021-12-27 16:55:00|9.41|8.01|9.37|7.97|9.42|8.02|9.37|7.97|0
1640624400000|2021-12-27 17:00:00|9.38|7.98|9.33|7.93|9.38|7.98|9.32|7.92|0
1640624700000|2021-12-27 17:05:00|9.32|7.92|9.32|7.92|9.33|7.93|9.31|7.91|0
1640625000000|2021-12-27 17:10:00|9.33|7.93|9.31|7.91|9.36|7.96|9.3|7.9|0
1640625300000|2021-12-27 17:15:00|9.3|7.9|9.31|7.91|9.33|7.93|9.3|7.9|0
1640625600000|2021-12-27 17:20:00|9.32|7.92|9.3|7.9|9.33|7.93|9.3|7.9|0
1640625900000|2021-12-27 17:25:00|9.29|7.89|9.31|7.91|9.93|8.53|9.27|7.87|0
1640626200000|2021-12-27 17:30:00|9.3|7.9|9.32|7.92|9.35|7.95|9.3|7.9|0
1640626500000|2021-12-27 17:35:00|9.33|7.93|9.32|7.92|9.35|7.95|9.32|7.92|0
1640626800000|2021-12-27 17:40:00|9.33|7.93|9.31|7.91|9.35|7.95|9.31|7.91|0
1640627100000|2021-12-27 17:45:00|9.32|7.92|9.3|7.9|9.33|7.93|9.3|7.9|0
1640627400000|2021-12-27 17:50:00|9.31|7.91|9.29|7.89|9.31|7.91|9.28|7.88|0
1640627700000|2021-12-27 17:55:00|9.3|7.9|9.29|7.89|9.3|7.9|9.28|7.88|0
1640628000000|2021-12-27 18:00:00|9.3|7.9|9.3|7.9|9.31|7.91|9.3|7.9|0
1640628300000|2021-12-27 18:05:00|9.29|7.89|9.27|7.87|9.3|7.9|9.27|7.87|0
1640628600000|2021-12-27 18:10:00|9.28|7.88|9.26|7.86|9.3|7.9|9.26|7.86|0
1640628900000|2021-12-27 18:15:00|9.25|7.85|9.26|7.86|9.28|7.88|9.25|7.85|0
1640629200000|2021-12-27 18:20:00|9.27|7.87|9.23|7.83|9.28|7.88|9.23|7.83|0
1640629500000|2021-12-27 18:25:00|9.22|7.82|9.23|7.83|9.23|7.83|9.19|7.79|0
1640629800000|2021-12-27 18:30:00|9.22|7.82|9.24|7.84|9.25|7.85|9.22|7.82|0
1640630100000|2021-12-27 18:35:00|9.23|7.83|9.22|7.82|9.24|7.84|9.2|7.8|0
1640630400000|2021-12-27 18:40:00|9.21|7.81|9.21|7.81|9.23|7.83|9.21|7.81|0
1640630700000|2021-12-27 18:45:00|9.22|7.82|9.21|7.81|9.24|7.84|9.21|7.81|0
1640631000000|2021-12-27 18:50:00|9.2|7.8|9.19|7.79|9.21|7.81|9.18|7.78|0
1640631300000|2021-12-27 18:55:00|9.18|7.78|9.15|7.75|9.19|7.79|9.15|7.75|0
1640631600000|2021-12-27 19:00:00|9.16|7.76|9.16|7.76|9.2|7.8|9.16|7.76|0
1640631900000|2021-12-27 19:05:00|9.15|7.75|9.15|7.75|9.18|7.78|9.15|7.75|0
1640632200000|2021-12-27 19:10:00|9.16|7.76|9.15|7.75|9.17|7.77|9.14|7.74|0
1640632500000|2021-12-27 19:15:00|9.16|7.76|9.15|7.75|9.17|7.77|9.15|7.75|0
1640632800000|2021-12-27 19:20:00|9.14|7.74|9.12|7.72|9.14|7.74|9.11|7.71|0
1640633100000|2021-12-27 19:25:00|9.11|7.71|9.03|7.63|9.29|7.89|9.03|7.63|0
1640633400000|2021-12-27 19:30:00|9.04|7.64|9.05|7.65|9.06|7.66|9.04|7.64|0
1640633700000|2021-12-27 19:35:00|9.04|7.64|9.07|7.67|9.08|7.68|9.03|7.63|0
1640634000000|2021-12-27 19:40:00|9.06|7.66|9.1|7.7|9.1|7.7|9.04|7.64|0
1640634300000|2021-12-27 19:45:00|9.12|7.72|9.13|7.73|9.16|7.76|9.11|7.71|0
1640634600000|2021-12-27 19:50:00|9.14|7.74|9.15|7.75|9.17|7.77|9.14|7.74|0
1640634900000|2021-12-27 19:55:00|9.16|7.76|9.12|7.72|9.18|7.78|9.12|7.72|0
1640635200000|2021-12-27 20:00:00|9.13|7.73|9.15|7.75|9.18|7.78|9.13|7.73|0
1640635500000|2021-12-27 20:05:00|9.16|7.76|9.15|7.75|9.2|7.8|9.15|7.75|0
1640635800000|2021-12-27 20:10:00|9.16|7.76|9.17|7.77|9.2|7.8|9.16|7.76|0
1640636100000|2021-12-27 20:15:00|9.18|7.78|9.18|7.78|9.22|7.82|9.17|7.77|0
1640636400000|2021-12-27 20:20:00|9.19|7.79|9.17|7.77|9.2|7.8|9.15|7.75|0
1640636700000|2021-12-27 20:25:00|9.16|7.76|9.09|7.69|9.16|7.76|9.09|7.69|0
1640637000000|2021-12-27 20:30:00|9.08|7.68|9.08|7.68|9.09|7.69|9.06|7.66|0
1640637300000|2021-12-27 20:35:00|9.09|7.69|9.12|7.72|9.12|7.72|9.08|7.68|0
1640637600000|2021-12-27 20:40:00|9.11|7.71|9.02|7.62|9.12|7.72|9.02|7.62|0
1640637900000|2021-12-27 20:45:00|9.01|7.61|9|7.6|9.03|7.63|8.98|7.58|0
1640638200000|2021-12-27 20:50:00|8.98|7.58|8.92|7.52|9.02|7.62|8.91|7.51|0
1640638500000|2021-12-27 20:55:00|8.94|7.54|9.01|7.61|9.05|7.65|8.89|7.49|0
1640638800000|2021-12-27 21:00:00|8.99|7.59|9|7.6|9|7.6|8.98|7.58|0
1640639100000|2021-12-27 21:05:00|9.01|7.61|9.02|7.62|9.03|7.63|8.99|7.59|0
1640639400000|2021-12-27 21:10:00|9.01|7.61|9.04|7.64|9.04|7.64|9.01|7.61|0
1640639700000|2021-12-27 21:15:00|9.13|7.53|9.11|7.51|9.13|7.53|9.1|7.5|0
1640640000000|2021-12-27 21:20:00|9.12|7.52|9.12|7.52|9.12|7.52|9.11|7.51|0
1640640300000|2021-12-27 21:25:00|9.11|7.51|9.1|7.5|9.11|7.51|9.1|7.5|0
1640640600000|2021-12-27 21:30:00|9.09|7.49|9.1|7.5|9.11|7.51|9.09|7.49|0
1640640900000|2021-12-27 21:35:00|9.09|7.49|9.08|7.48|9.09|7.49|9.08|7.48|0
1640641200000|2021-12-27 21:40:00|9.09|7.49|9.1|7.5|9.1|7.5|9.08|7.48|0
1640641500000|2021-12-27 21:45:00|9.09|7.49|9.12|7.52|9.12|7.52|9.09|7.49|0
1640641800000|2021-12-27 21:50:00|9.11|7.51|9.09|7.49|9.11|7.51|9.08|7.48|0
1640642100000|2021-12-27 21:55:00|9.08|7.48|9.11|7.51|9.11|7.51|9.08|7.48|0
1640642400000|2021-12-27 22:00:00|9.13|7.53|9.12|7.52|9.14|7.54|9.12|7.52|0
1640642700000|2021-12-27 22:05:00|9.11|7.51|9.11|7.51|9.12|7.52|9.11|7.51|0
1640643000000|2021-12-27 22:10:00|9.12|7.52|9.12|7.52|9.12|7.52|9.12|7.52|0
1640643300000|2021-12-27 22:15:00|9.11|7.51|9.11|7.51|9.11|7.51|9.11|7.51|0
1640643600000|2021-12-27 22:20:00|9.12|7.52|9.12|7.52|9.12|7.52|9.11|7.51|0
1640643900000|2021-12-27 22:25:00|9.11|7.51|9.12|7.52|9.12|7.52|9.1|7.5|0
1640644200000|2021-12-27 22:30:00|9.11|7.51|9.12|7.52|9.12|7.52|9.11|7.51|0
1640644500000|2021-12-27 22:35:00|9.11|7.51|9.1|7.5|9.12|7.52|9.1|7.5|0
1640644800000|2021-12-27 22:40:00|9.11|7.51|9.11|7.51|9.11|7.51|9.1|7.5|0
1640646000000|2021-12-27 23:00:00|9.14|7.54|9.1|7.5|9.14|7.54|9.08|7.48|0
1640646300000|2021-12-27 23:05:00|9.09|7.49|9.12|7.52|9.13|7.53|9.09|7.49|0
1640646600000|2021-12-27 23:10:00|9.13|7.53|9.12|7.52|9.13|7.53|9.1|7.5|0
1640646900000|2021-12-27 23:15:00|9.11|7.51|9.12|7.52|9.12|7.52|9.1|7.5|0
1640647200000|2021-12-27 23:20:00|9.11|7.51|9.14|7.54|9.15|7.55|9.11|7.51|0
1640647500000|2021-12-27 23:25:00|9.15|7.55|9.16|7.56|9.18|7.58|9.14|7.54|0
1640647800000|2021-12-27 23:30:00|9.15|7.55|9.14|7.54|9.16|7.56|9.14|7.54|0
1640648100000|2021-12-27 23:35:00|9.15|7.55|9.15|7.55|9.15|7.55|9.14|7.54|0
1640648400000|2021-12-27 23:40:00|9.16|7.56|9.16|7.56|9.17|7.57|9.14|7.54|0
1640648700000|2021-12-27 23:45:00|9.17|7.57|9.16|7.56|9.17|7.57|9.15|7.55|0
1640649000000|2021-12-27 23:50:00|9.17|7.57|9.16|7.56|9.17|7.57|9.16|7.56|0
1640649300000|2021-12-27 23:55:00|9.17|7.57|9.16|7.56|9.17|7.57|9.15|7.55|0
1640649600000|2021-12-28 00:00:00|9.17|7.57|9.2|7.6|9.21|7.61|9.16|7.56|0
1640649900000|2021-12-28 00:05:00|9.19|7.59|9.22|7.62|9.23|7.63|9.19|7.59|0
1640650200000|2021-12-28 00:10:00|9.23|7.63|9.23|7.63|9.23|7.63|9.2|7.6|0
1640650500000|2021-12-28 00:15:00|9.22|7.62|9.21|7.61|9.23|7.63|9.2|7.6|0
1640650800000|2021-12-28 00:20:00|9.2|7.6|9.16|7.56|9.21|7.61|9.15|7.55|0
1640651100000|2021-12-28 00:25:00|9.15|7.55|9.14|7.54|9.18|7.58|9.14|7.54|0
1640651400000|2021-12-28 00:30:00|9.15|7.55|9.16|7.56|9.16|7.56|9.14|7.54|0
1640651700000|2021-12-28 00:35:00|9.15|7.55|9.16|7.56|9.18|7.58|9.15|7.55|0
1640652000000|2021-12-28 00:40:00|9.17|7.57|9.12|7.52|9.17|7.57|9.12|7.52|0
1640652300000|2021-12-28 00:45:00|9.13|7.53|9.14|7.54|9.14|7.54|9.11|7.51|0
1640652600000|2021-12-28 00:50:00|9.15|7.55|9.14|7.54|9.16|7.56|9.14|7.54|0
1640652900000|2021-12-28 00:55:00|9.13|7.53|9.12|7.52|9.14|7.54|9.11|7.51|0
1640653200000|2021-12-28 01:00:00|9.11|7.51|9.13|7.53|9.15|7.55|9.11|7.51|0
1640653500000|2021-12-28 01:05:00|9.14|7.54|9.15|7.55|9.17|7.57|9.13|7.53|0
1640653800000|2021-12-28 01:10:00|9.14|7.54|9.15|7.55|9.16|7.56|9.14|7.54|0
1640654100000|2021-12-28 01:15:00|9.16|7.56|9.18|7.58|9.2|7.6|9.14|7.54|0
1640654400000|2021-12-28 01:20:00|9.19|7.59|9.18|7.58|9.2|7.6|9.18|7.58|0
1640654700000|2021-12-28 01:25:00|9.19|7.59|9.2|7.6|9.21|7.61|9.19|7.59|0
1640655000000|2021-12-28 01:30:00|9.19|7.59|9.2|7.6|9.22|7.62|9.19|7.59|0
1640655300000|2021-12-28 01:35:00|9.19|7.59|9.18|7.58|9.2|7.6|9.17|7.57|0
1640655600000|2021-12-28 01:40:00|9.19|7.59|9.17|7.57|9.19|7.59|9.16|7.56|0
1640655900000|2021-12-28 01:45:00|9.16|7.56|9.19|7.59|9.2|7.6|9.16|7.56|0
1640656200000|2021-12-28 01:50:00|9.2|7.6|9.16|7.56|9.21|7.61|9.16|7.56|0
1640656500000|2021-12-28 01:55:00|9.15|7.55|9.17|7.57|9.18|7.58|9.15|7.55|0
1640656800000|2021-12-28 02:00:00|9.18|7.58|9.2|7.6|9.2|7.6|9.17|7.57|0
1640657100000|2021-12-28 02:05:00|9.19|7.59|9.18|7.58|9.2|7.6|9.18|7.58|0
1640657400000|2021-12-28 02:10:00|9.17|7.57|9.19|7.59|9.19|7.59|9.17|7.57|0
1640657700000|2021-12-28 02:15:00|9.2|7.6|9.23|7.63|9.23|7.63|9.18|7.58|0
1640658000000|2021-12-28 02:20:00|9.22|7.62|9.23|7.63|9.23|7.63|9.21|7.61|0
1640658300000|2021-12-28 02:25:00|9.24|7.64|9.21|7.61|9.24|7.64|9.21|7.61|0
1640658600000|2021-12-28 02:30:00|9.22|7.62|9.21|7.61|9.22|7.62|9.2|7.6|0
1640658900000|2021-12-28 02:35:00|9.2|7.6|9.2|7.6|9.21|7.61|9.19|7.59|0
1640659200000|2021-12-28 02:40:00|9.19|7.59|9.17|7.57|9.2|7.6|9.17|7.57|0
1640659500000|2021-12-28 02:45:00|9.16|7.56|9.18|7.58|9.18|7.58|9.16|7.56|0
1640659800000|2021-12-28 02:50:00|9.17|7.57|9.18|7.58|9.18|7.58|9.17|7.57|0
1640660100000|2021-12-28 02:55:00|9.19|7.59|9.19|7.59|9.19|7.59|9.18|7.58|0
1640660400000|2021-12-28 03:00:00|9.18|7.58|9.17|7.57|9.19|7.59|9.16|7.56|0
1640660700000|2021-12-28 03:05:00|9.18|7.58|9.17|7.57|9.18|7.58|9.16|7.56|0
1640661000000|2021-12-28 03:10:00|9.18|7.58|9.19|7.59|9.2|7.6|9.18|7.58|0
1640661300000|2021-12-28 03:15:00|9.18|7.58|9.2|7.6|9.2|7.6|9.18|7.58|0
1640661600000|2021-12-28 03:20:00|9.19|7.59|9.2|7.6|9.2|7.6|9.19|7.59|0
1640661900000|2021-12-28 03:25:00|9.19|7.59|9.18|7.58|9.2|7.6|9.18|7.58|0
1640662200000|2021-12-28 03:30:00|9.17|7.57|9.18|7.58|9.18|7.58|9.17|7.57|0
1640662500000|2021-12-28 03:35:00|9.19|7.59|9.16|7.56|9.19|7.59|9.16|7.56|0
1640662800000|2021-12-28 03:40:00|9.15|7.55|9.15|7.55|9.16|7.56|9.14|7.54|0
1640663100000|2021-12-28 03:45:00|9.16|7.56|9.14|7.54|9.16|7.56|9.14|7.54|0
1640663400000|2021-12-28 03:50:00|9.15|7.55|9.15|7.55|9.15|7.55|9.15|7.55|0
1640663700000|2021-12-28 03:55:00|9.16|7.56|9.15|7.55|9.16|7.56|9.15|7.55|0
1640664000000|2021-12-28 04:00:00|9.16|7.56|9.16|7.56|9.16|7.56|9.14|7.54|0
1640664300000|2021-12-28 04:05:00|9.15|7.55|9.15|7.55|9.16|7.56|9.15|7.55|0
1640664600000|2021-12-28 04:10:00|9.14|7.54|9.14|7.54|9.15|7.55|9.14|7.54|0
1640664900000|2021-12-28 04:15:00|9.15|7.55|9.13|7.53|9.15|7.55|9.13|7.53|0
1640665200000|2021-12-28 04:20:00|9.14|7.54|9.14|7.54|9.15|7.55|9.13|7.53|0
1640665500000|2021-12-28 04:25:00|9.12|7.52|9.12|7.52|9.12|7.52|9.12|7.52|0
1640665800000|2021-12-28 04:30:00|9.11|7.51|9.11|7.51|9.11|7.51|9.1|7.5|0
1640666100000|2021-12-28 04:35:00|9.1|7.5|9.12|7.52|9.12|7.52|9.1|7.5|0
1640666400000|2021-12-28 04:40:00|9.11|7.51|9.11|7.51|9.12|7.52|9.11|7.51|0
1640666700000|2021-12-28 04:45:00|9.12|7.52|9.12|7.52|9.12|7.52|9.11|7.51|0
1640667000000|2021-12-28 04:50:00|9.13|7.53|9.12|7.52|9.13|7.53|9.12|7.52|0
1640667300000|2021-12-28 04:55:00|9.11|7.51|9.12|7.52|9.12|7.52|9.11|7.51|0
1640667600000|2021-12-28 05:00:00|9.13|7.53|9.13|7.53|9.14|7.54|9.12|7.52|0
1640667900000|2021-12-28 05:05:00|9.12|7.52|9.12|7.52|9.13|7.53|9.12|7.52|0
1640668200000|2021-12-28 05:10:00|9.11|7.51|9.1|7.5|9.12|7.52|9.1|7.5|0
1640668500000|2021-12-28 05:15:00|9.11|7.51|9.11|7.51|9.11|7.51|9.1|7.5|0
1640668800000|2021-12-28 05:20:00|9.1|7.5|9.11|7.51|9.12|7.52|9.1|7.5|0
1640669100000|2021-12-28 05:25:00|9.12|7.52|9.11|7.51|9.12|7.52|9.11|7.51|0
1640669400000|2021-12-28 05:30:00|9.1|7.5|9.1|7.5|9.11|7.51|9.1|7.5|0
1640669700000|2021-12-28 05:35:00|9.11|7.51|9.07|7.47|9.11|7.51|9.07|7.47|0
1640670000000|2021-12-28 05:40:00|9.06|7.46|9.07|7.47|9.07|7.47|9.06|7.46|0
1640670300000|2021-12-28 05:45:00|9.06|7.46|9.06|7.46|9.07|7.47|9.06|7.46|0
1640670600000|2021-12-28 05:50:00|9.05|7.45|9.03|7.43|9.05|7.45|9.03|7.43|0
1640670900000|2021-12-28 05:55:00|9.04|7.44|9.03|7.43|9.04|7.44|9.02|7.42|0
1640671200000|2021-12-28 06:00:00|9.02|7.42|9.02|7.42|9.04|7.44|9.01|7.41|0
1640671500000|2021-12-28 06:05:00|9.03|7.43|9.07|7.47|9.07|7.47|9.03|7.43|0
1640671800000|2021-12-28 06:10:00|9.08|7.48|9.09|7.49|9.09|7.49|9.07|7.47|0
1640672100000|2021-12-28 06:15:00|9.08|7.48|9.07|7.47|9.08|7.48|9.05|7.45|0
1640672400000|2021-12-28 06:20:00|9.06|7.46|9.06|7.46|9.07|7.47|9.06|7.46|0
1640672700000|2021-12-28 06:25:00|9.07|7.47|9.03|7.43|9.07|7.47|9.03|7.43|0
1640673000000|2021-12-28 06:30:00|9.04|7.44|9.03|7.43|9.05|7.45|9.03|7.43|0
1640673300000|2021-12-28 06:35:00|9.04|7.44|9.04|7.44|9.04|7.44|9.03|7.43|0
1640673600000|2021-12-28 06:40:00|9.03|7.43|9.02|7.42|9.04|7.44|9.02|7.42|0
1640673900000|2021-12-28 06:45:00|9.03|7.43|9.04|7.44|9.04|7.44|9.03|7.43|0
1640674200000|2021-12-28 06:50:00|9.03|7.43|9.04|7.44|9.05|7.45|9.02|7.42|0
1640674500000|2021-12-28 06:55:00|9.03|7.43|9.01|7.41|9.03|7.43|9|7.4|0
1640674800000|2021-12-28 07:00:00|9|7.4|9.05|7.45|9.06|7.46|9|7.4|0
1640675100000|2021-12-28 07:05:00|9.06|7.46|9.03|7.43|9.06|7.46|9.03|7.43|0
1640675400000|2021-12-28 07:10:00|9.04|7.44|9.04|7.44|9.04|7.44|9.02|7.42|0
1640675700000|2021-12-28 07:15:00|9.03|7.43|9.04|7.44|9.04|7.44|9.03|7.43|0
1640676000000|2021-12-28 07:20:00|9.05|7.45|9.05|7.45|9.05|7.45|9.04|7.44|0
1640676300000|2021-12-28 07:25:00|9.06|7.46|9.06|7.46|9.06|7.46|9.05|7.45|0
1640676600000|2021-12-28 07:30:00|9.07|7.47|9.09|7.49|9.09|7.49|9.06|7.46|0
1640676900000|2021-12-28 07:35:00|9.08|7.48|9.1|7.5|9.1|7.5|9.08|7.48|0
1640677200000|2021-12-28 07:40:00|9.11|7.51|9.13|7.53|9.13|7.53|9.1|7.5|0
1640677500000|2021-12-28 07:45:00|9.12|7.52|9.1|7.5|9.13|7.53|9.1|7.5|0
1640677800000|2021-12-28 07:50:00|9.09|7.49|9.11|7.51|9.12|7.52|9.08|7.48|0
1640678100000|2021-12-28 07:55:00|9.1|7.5|9.08|7.48|9.11|7.51|9.08|7.48|0
1640678400000|2021-12-28 08:00:00|9.09|7.49|9.08|7.48|9.09|7.49|9.06|7.46|0
1640678700000|2021-12-28 08:05:00|8.99|7.59|8.87|7.47|8.99|7.59|8.87|7.47|0
1640679000000|2021-12-28 08:10:00|8.88|7.48|8.89|7.49|8.89|7.49|8.87|7.47|0
1640679300000|2021-12-28 08:15:00|8.88|7.48|8.87|7.47|8.89|7.49|8.85|7.45|0
1640679600000|2021-12-28 08:20:00|8.88|7.48|8.87|7.47|8.88|7.48|8.86|7.46|0
1640679900000|2021-12-28 08:25:00|8.86|7.46|8.75|7.35|8.87|7.47|8.72|7.32|0
1640680200000|2021-12-28 08:30:00|8.76|7.36|8.77|7.37|8.79|7.39|8.76|7.36|0
1640680500000|2021-12-28 08:35:00|8.78|7.38|8.81|7.41|8.83|7.43|8.78|7.38|0
1640680800000|2021-12-28 08:40:00|8.8|7.4|8.79|7.39|8.81|7.41|8.77|7.37|0
1640681100000|2021-12-28 08:45:00|8.78|7.38|8.74|7.34|8.78|7.38|8.73|7.33|0
1640681400000|2021-12-28 08:50:00|8.75|7.35|8.71|7.31|8.75|7.35|8.7|7.3|0
1640681700000|2021-12-28 08:55:00|8.72|7.32|8.69|7.29|8.73|7.33|8.67|7.27|0
1640682000000|2021-12-28 09:00:00|8.68|7.28|8.66|7.26|8.71|7.31|8.66|7.26|0
1640682300000|2021-12-28 09:05:00|8.67|7.27|8.64|7.24|8.68|7.28|8.63|7.23|0
1640682600000|2021-12-28 09:10:00|8.65|7.25|8.61|7.21|8.66|7.26|8.6|7.2|0
1640682900000|2021-12-28 09:15:00|8.62|7.22|8.63|7.23|8.65|7.25|8.62|7.22|0
1640683200000|2021-12-28 09:20:00|8.62|7.22|8.57|7.17|8.63|7.23|8.57|7.17|0
1640683500000|2021-12-28 09:25:00|8.58|7.18|8.58|7.18|8.58|7.18|8.57|7.17|0
1640683800000|2021-12-28 09:30:00|8.59|7.19|8.59|7.19|8.6|7.2|8.57|7.17|0
1640684100000|2021-12-28 09:35:00|8.58|7.18|8.55|7.15|8.59|7.19|8.54|7.14|0
1640684400000|2021-12-28 09:40:00|8.56|7.16|8.56|7.16|8.58|7.18|8.55|7.15|0
1640684700000|2021-12-28 09:45:00|8.57|7.17|8.59|7.19|8.6|7.2|8.57|7.17|0
1640685000000|2021-12-28 09:50:00|8.6|7.2|8.57|7.17|8.6|7.2|8.57|7.17|0
1640685300000|2021-12-28 09:55:00|8.58|7.18|8.55|7.15|8.58|7.18|8.55|7.15|0
1640685600000|2021-12-28 10:00:00|8.54|7.14|8.53|7.13|8.55|7.15|8.53|7.13|0
1640685900000|2021-12-28 10:05:00|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1640686200000|2021-12-28 10:10:00|8.51|7.11|8.8|7.4|8.92|7.52|8.5|7.1|0
1640686500000|2021-12-28 10:15:00|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1640686800000|2021-12-28 10:20:00|8.8|7.4|8.82|7.42|8.83|7.43|8.8|7.4|0
1640687100000|2021-12-28 10:25:00|8.83|7.43|8.86|7.46|8.86|7.46|8.83|7.43|0
1640687400000|2021-12-28 10:30:00|8.87|7.47|8.81|7.41|8.87|7.47|8.81|7.41|0
1640687700000|2021-12-28 10:35:00|8.82|7.42|8.83|7.43|8.84|7.44|8.81|7.41|0
1640688000000|2021-12-28 10:40:00|8.82|7.42|8.83|7.43|8.83|7.43|8.82|7.42|0
1640688300000|2021-12-28 10:45:00|8.84|7.44|8.86|7.46|8.86|7.46|8.84|7.44|0
1640688600000|2021-12-28 10:50:00|8.87|7.47|8.86|7.46|8.87|7.47|8.85|7.45|0
1640688900000|2021-12-28 10:55:00|8.87|7.47|8.83|7.43|8.87|7.47|8.83|7.43|0
1640689200000|2021-12-28 11:00:00|8.82|7.42|8.85|7.45|8.86|7.46|8.82|7.42|0
1640689500000|2021-12-28 11:05:00|8.84|7.44|8.85|7.45|8.86|7.46|8.84|7.44|0
1640689800000|2021-12-28 11:10:00|8.86|7.46|8.84|7.44|8.86|7.46|8.84|7.44|0
1640690100000|2021-12-28 11:15:00|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1640690400000|2021-12-28 11:20:00|8.83|7.43|8.82|7.42|8.83|7.43|8.81|7.41|0
1640690700000|2021-12-28 11:25:00|8.81|7.41|8.82|7.42|8.83|7.43|8.81|7.41|0
1640691000000|2021-12-28 11:30:00|8.83|7.43|8.83|7.43|8.83|7.43|8.82|7.42|0
1640691300000|2021-12-28 11:35:00|8.84|7.44|8.85|7.45|8.85|7.45|8.83|7.43|0
1640691600000|2021-12-28 11:40:00|8.86|7.46|8.86|7.46|8.88|7.48|8.86|7.46|0
1640691900000|2021-12-28 11:45:00|8.85|7.45|8.85|7.45|8.86|7.46|8.85|7.45|0
1640692200000|2021-12-28 11:50:00|8.86|7.46|8.86|7.46|8.87|7.47|8.86|7.46|0
1640692500000|2021-12-28 11:55:00|8.87|7.47|8.87|7.47|8.89|7.49|8.87|7.47|0
1640692800000|2021-12-28 12:00:00|8.88|7.48|8.86|7.46|8.89|7.49|8.86|7.46|0
1640693100000|2021-12-28 12:05:00|8.87|7.47|8.86|7.46|8.87|7.47|8.85|7.45|0
1640693400000|2021-12-28 12:10:00|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1640693700000|2021-12-28 12:15:00|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1640694000000|2021-12-28 12:20:00|8.81|7.41|8.8|7.4|8.81|7.41|8.79|7.39|0
1640694300000|2021-12-28 12:25:00|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1640694600000|2021-12-28 12:30:00|8.8|7.4|8.8|7.4|8.8|7.4|8.78|7.38|0
1640694900000|2021-12-28 12:35:00|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1640695200000|2021-12-28 12:40:00|8.8|7.4|8.78|7.38|8.8|7.4|8.78|7.38|0
1640695500000|2021-12-28 12:45:00|8.79|7.39|8.79|7.39|8.8|7.4|8.78|7.38|0
1640695800000|2021-12-28 12:50:00|8.8|7.4|8.78|7.38|8.8|7.4|8.77|7.37|0
1640696100000|2021-12-28 12:55:00|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1640696400000|2021-12-28 13:00:00|8.79|7.39|8.78|7.38|8.8|7.4|8.78|7.38|0
1640696700000|2021-12-28 13:05:00|8.79|7.39|8.79|7.39|8.8|7.4|8.78|7.38|0
1640697000000|2021-12-28 13:10:00|8.8|7.4|8.83|7.43|8.83|7.43|8.8|7.4|0
1640697300000|2021-12-28 13:15:00|8.82|7.42|8.82|7.42|8.84|7.44|8.82|7.42|0
1640697600000|2021-12-28 13:20:00|8.81|7.41|8.8|7.4|8.82|7.42|8.8|7.4|0
1640697900000|2021-12-28 13:25:00|8.81|7.41|8.81|7.41|8.81|7.41|8.8|7.4|0
1640698200000|2021-12-28 13:30:00|8.82|7.42|8.81|7.41|8.83|7.43|8.81|7.41|0
1640698500000|2021-12-28 13:35:00|8.8|7.4|8.8|7.4|8.81|7.41|8.79|7.39|0
1640698800000|2021-12-28 13:40:00|8.81|7.41|8.77|7.37|8.81|7.41|8.77|7.37|0
1640699100000|2021-12-28 13:45:00|8.78|7.38|8.81|7.41|8.81|7.41|8.78|7.38|0
1640699400000|2021-12-28 13:50:00|8.8|7.4|8.87|7.47|8.88|7.48|8.79|7.39|0
1640699700000|2021-12-28 13:55:00|8.86|7.46|8.91|7.51|8.92|7.52|8.85|7.45|0
1640700000000|2021-12-28 14:00:00|8.9|7.5|8.95|7.55|8.96|7.56|8.9|7.5|0
1640700300000|2021-12-28 14:05:00|8.96|7.56|9|7.6|9.01|7.61|8.94|7.54|0
1640700600000|2021-12-28 14:10:00|8.99|7.59|8.96|7.56|8.99|7.59|8.94|7.54|0
1640700900000|2021-12-28 14:15:00|8.97|7.57|8.9|7.5|8.97|7.57|8.9|7.5|0
1640701200000|2021-12-28 14:20:00|8.91|7.51|8.95|7.55|8.95|7.55|8.9|7.5|0
1640701500000|2021-12-28 14:25:00|8.94|7.54|8.95|7.55|8.99|7.59|8.93|7.53|0
1640701800000|2021-12-28 14:30:00|8.97|7.57|8.92|7.52|9.01|7.61|8.92|7.52|0
1640702100000|2021-12-28 14:35:00|8.91|7.51|9.14|7.74|9.19|7.79|8.72|7.32|0
1640702400000|2021-12-28 14:40:00|9.15|7.75|9.06|7.66|9.15|7.75|8.89|7.49|0
1640702700000|2021-12-28 14:45:00|9.08|7.68|9.22|7.82|9.28|7.88|9.04|7.64|0
1640703000000|2021-12-28 14:50:00|9.23|7.83|9.11|7.71|9.25|7.85|9.11|7.71|0
1640703300000|2021-12-28 14:55:00|9.12|7.72|9.08|7.68|9.12|7.72|9.01|7.61|0
1640703600000|2021-12-28 15:00:00|9.07|7.67|9.04|7.64|9.12|7.72|9.02|7.62|0
1640703900000|2021-12-28 15:05:00|9.06|7.66|9.29|7.89|9.29|7.89|9.04|7.64|0
1640704200000|2021-12-28 15:10:00|9.3|7.9|9.2|7.8|9.31|7.91|9.12|7.72|0
1640704500000|2021-12-28 15:15:00|9.21|7.81|9.28|7.88|9.28|7.88|9.16|7.76|0
1640704800000|2021-12-28 15:20:00|9.29|7.89|9.1|7.7|9.29|7.89|9.09|7.69|0
1640705100000|2021-12-28 15:25:00|9.11|7.71|8.96|7.56|9.14|7.74|8.92|7.52|0
1640705400000|2021-12-28 15:30:00|8.95|7.55|8.9|7.5|9|7.6|8.89|7.49|0
1640705700000|2021-12-28 15:35:00|8.89|7.49|8.94|7.54|8.96|7.56|8.85|7.45|0
1640706000000|2021-12-28 15:40:00|8.95|7.55|8.96|7.56|9.02|7.62|8.91|7.51|0
1640706300000|2021-12-28 15:45:00|8.97|7.57|8.93|7.53|9|7.6|8.91|7.51|0
1640706600000|2021-12-28 15:50:00|8.94|7.54|8.99|7.59|9|7.6|8.9|7.5|0
1640706900000|2021-12-28 15:55:00|9|7.6|8.97|7.57|9|7.6|8.95|7.55|0
1640707200000|2021-12-28 16:00:00|8.98|7.58|8.91|7.51|9|7.6|8.91|7.51|0
1640707500000|2021-12-28 16:05:00|8.92|7.52|8.98|7.58|8.98|7.58|8.91|7.51|0
1640707800000|2021-12-28 16:10:00|8.97|7.57|8.98|7.58|8.99|7.59|8.84|7.44|0
1640708100000|2021-12-28 16:15:00|8.99|7.59|9.02|7.62|9.03|7.63|8.98|7.58|0
1640708400000|2021-12-28 16:20:00|9.03|7.63|8.91|7.51|9.03|7.63|8.84|7.44|0
1640708700000|2021-12-28 16:25:00|8.92|7.52|8.9|7.5|8.99|7.59|8.89|7.49|0
1640709000000|2021-12-28 16:30:00|8.88|7.48|8.9|7.5|8.96|7.56|8.88|7.48|0
1640709300000|2021-12-28 16:35:00|8.91|7.51|8.91|7.51|8.96|7.56|8.91|7.51|0
1640709600000|2021-12-28 16:40:00|8.92|7.52|8.95|7.55|8.96|7.56|8.9|7.5|0
1640709900000|2021-12-28 16:45:00|8.94|7.54|8.89|7.49|8.96|7.56|8.89|7.49|0
1640710200000|2021-12-28 16:50:00|8.9|7.5|8.79|7.39|8.9|7.5|8.79|7.39|0
1640710500000|2021-12-28 16:55:00|8.8|7.4|8.8|7.4|8.81|7.41|8.77|7.37|0
1640710800000|2021-12-28 17:00:00|8.79|7.39|8.82|7.42|8.85|7.45|8.79|7.39|0
1640711100000|2021-12-28 17:05:00|8.81|7.41|8.86|7.46|8.88|7.48|8.81|7.41|0
1640711400000|2021-12-28 17:10:00|8.87|7.47|8.89|7.49|8.91|7.51|8.85|7.45|0
1640711700000|2021-12-28 17:15:00|8.88|7.48|8.91|7.51|8.93|7.53|8.88|7.48|0
1640712000000|2021-12-28 17:20:00|8.9|7.5|8.9|7.5|8.94|7.54|8.9|7.5|0
1640712300000|2021-12-28 17:25:00|8.91|7.51|9.04|7.64|9.06|7.66|8.89|7.49|0
1640712600000|2021-12-28 17:30:00|9.05|7.65|9.21|7.81|9.21|7.81|9.01|7.61|0
1640712900000|2021-12-28 17:35:00|9.22|7.82|9.16|7.76|9.22|7.82|9.13|7.73|0
1640713200000|2021-12-28 17:40:00|9.15|7.75|9.16|7.76|9.17|7.77|9.14|7.74|0
1640713500000|2021-12-28 17:45:00|9.15|7.75|9.16|7.76|9.2|7.8|9.14|7.74|0
1640713800000|2021-12-28 17:50:00|9.17|7.77|9.09|7.69|9.18|7.78|9.08|7.68|0
1640714100000|2021-12-28 17:55:00|9.08|7.68|9.04|7.64|9.09|7.69|8.86|7.46|0
1640714400000|2021-12-28 18:00:00|9.05|7.65|8.99|7.59|9.08|7.68|8.99|7.59|0
1640714700000|2021-12-28 18:05:00|9|7.6|9.01|7.61|9.04|7.64|8.99|7.59|0
1640715000000|2021-12-28 18:10:00|9.02|7.62|9.04|7.64|9.05|7.65|9|7.6|0
1640715300000|2021-12-28 18:15:00|9.03|7.63|9.06|7.66|9.06|7.66|9|7.6|0
1640715600000|2021-12-28 18:20:00|9.05|7.65|9.07|7.67|9.1|7.7|9.02|7.62|0
1640715900000|2021-12-28 18:25:00|9.06|7.66|9.01|7.61|9.1|7.7|9|7.6|0
1640716200000|2021-12-28 18:30:00|9.02|7.62|9.05|7.65|9.05|7.65|8.99|7.59|0
1640716500000|2021-12-28 18:35:00|9.04|7.64|9.07|7.67|9.07|7.67|9.03|7.63|0
1640716800000|2021-12-28 18:40:00|9.06|7.66|9.07|7.67|9.08|7.68|9.01|7.61|0
1640717100000|2021-12-28 18:45:00|9.08|7.68|9.03|7.63|9.08|7.68|9.03|7.63|0
1640717400000|2021-12-28 18:50:00|9.04|7.64|9.02|7.62|9.04|7.64|9|7.6|0
1640717700000|2021-12-28 18:55:00|9.01|7.61|8.94|7.54|9.03|7.63|8.94|7.54|0
1640718000000|2021-12-28 19:00:00|8.95|7.55|9.13|7.73|9.13|7.73|8.94|7.54|0
1640718300000|2021-12-28 19:05:00|9.12|7.72|9.14|7.74|9.14|7.74|9.08|7.68|0
1640718600000|2021-12-28 19:10:00|9.13|7.73|9.11|7.71|9.14|7.74|9.11|7.71|0
1640718900000|2021-12-28 19:15:00|9.1|7.7|9.08|7.68|9.1|7.7|9.03|7.63|0
1640719200000|2021-12-28 19:20:00|9.07|7.67|9.04|7.64|9.08|7.68|9.02|7.62|0
1640719500000|2021-12-28 19:25:00|9.05|7.65|9.05|7.65|9.08|7.68|9.02|7.62|0
1640719800000|2021-12-28 19:30:00|9.06|7.66|9.04|7.64|9.07|7.67|9.01|7.61|0
1640720100000|2021-12-28 19:35:00|9.05|7.65|9.02|7.62|9.06|7.66|9.02|7.62|0
1640720400000|2021-12-28 19:40:00|9.03|7.63|8.96|7.56|9.04|7.64|8.95|7.55|0
1640720700000|2021-12-28 19:45:00|8.95|7.55|8.96|7.56|9.02|7.62|8.94|7.54|0
1640721000000|2021-12-28 19:50:00|8.97|7.57|8.92|7.52|9.01|7.61|8.9|7.5|0
1640721300000|2021-12-28 19:55:00|8.93|7.53|8.91|7.51|8.96|7.56|8.91|7.51|0
1640721600000|2021-12-28 20:00:00|8.92|7.52|8.84|7.44|8.95|7.55|8.84|7.44|0
1640721900000|2021-12-28 20:05:00|8.85|7.45|8.78|7.38|8.88|7.48|8.78|7.38|0
1640722200000|2021-12-28 20:10:00|8.79|7.39|8.76|7.36|8.8|7.4|8.76|7.36|0
1640722500000|2021-12-28 20:15:00|8.77|7.37|8.74|7.34|8.78|7.38|8.72|7.32|0
1640722800000|2021-12-28 20:20:00|8.73|7.33|8.73|7.33|8.74|7.34|8.7|7.3|0
1640723100000|2021-12-28 20:25:00|8.72|7.32|8.74|7.34|8.74|7.34|8.71|7.31|0
1640723400000|2021-12-28 20:30:00|8.73|7.33|8.76|7.36|8.82|7.42|8.69|7.29|0
1640723700000|2021-12-28 20:35:00|8.75|7.35|8.72|7.32|8.76|7.36|8.69|7.29|0
1640724000000|2021-12-28 20:40:00|8.73|7.33|8.66|7.26|8.73|7.33|8.61|7.21|0
1640724300000|2021-12-28 20:45:00|8.65|7.25|8.63|7.23|8.66|7.26|8.58|7.18|0
1640724600000|2021-12-28 20:50:00|8.65|7.25|8.79|7.39|8.82|7.42|8.65|7.25|0
1640724900000|2021-12-28 20:55:00|8.8|7.4|8.75|7.35|8.83|7.43|8.75|7.35|0
1640725200000|2021-12-28 21:00:00|8.73|7.33|8.58|7.18|8.79|7.39|8.56|7.16|0
1640725500000|2021-12-28 21:05:00|8.57|7.17|8.56|7.16|8.58|7.18|8.54|7.14|0
1640725800000|2021-12-28 21:10:00|8.57|7.17|8.57|7.17|8.58|7.18|8.56|7.16|0
1640726100000|2021-12-28 21:15:00|8.66|7.06|8.66|7.06|8.67|7.07|8.65|7.05|0
1640726400000|2021-12-28 21:20:00|8.65|7.05|8.66|7.06|8.66|7.06|8.65|7.05|0
1640726700000|2021-12-28 21:25:00|8.65|7.05|8.66|7.06|8.66|7.06|8.65|7.05|0
1640727000000|2021-12-28 21:30:00|8.67|7.07|8.67|7.07|8.68|7.08|8.67|7.07|0
1640727300000|2021-12-28 21:35:00|8.68|7.08|8.68|7.08|8.69|7.09|8.68|7.08|0
1640727600000|2021-12-28 21:40:00|8.69|7.09|8.7|7.1|8.71|7.11|8.69|7.09|0
1640727900000|2021-12-28 21:45:00|8.69|7.09|8.71|7.11|8.72|7.12|8.69|7.09|0
1640728200000|2021-12-28 21:50:00|8.7|7.1|8.71|7.11|8.72|7.12|8.7|7.1|0
1640728500000|2021-12-28 21:55:00|8.72|7.12|8.71|7.11|8.73|7.13|8.71|7.11|0
1640728800000|2021-12-28 22:00:00|8.72|7.12|8.71|7.11|8.72|7.12|8.71|7.11|0
1640729100000|2021-12-28 22:05:00|8.72|7.12|8.72|7.12|8.72|7.12|8.71|7.11|0
1640729700000|2021-12-28 22:15:00|8.74|7.14|8.73|7.13|8.74|7.14|8.73|7.13|0
1640730000000|2021-12-28 22:20:00|8.72|7.12|8.73|7.13|8.73|7.13|8.72|7.12|0
1640730600000|2021-12-28 22:30:00|8.72|7.12|8.73|7.13|8.73|7.13|8.72|7.12|0
1640731500000|2021-12-28 22:45:00|8.72|7.12|8.72|7.12|8.72|7.12|8.72|7.12|0
1640732100000|2021-12-28 22:55:00|8.71|7.11|8.71|7.11|8.71|7.11|8.71|7.11|0
1640732400000|2021-12-28 23:00:00|8.66|7.06|8.69|7.09|8.69|7.09|8.66|7.06|0
1640732700000|2021-12-28 23:05:00|8.68|7.08|8.66|7.06|8.68|7.08|8.64|7.04|0
1640733000000|2021-12-28 23:10:00|8.65|7.05|8.68|7.08|8.68|7.08|8.65|7.05|0
1640733300000|2021-12-28 23:15:00|8.67|7.07|8.64|7.04|8.67|7.07|8.61|7.01|0
1640733600000|2021-12-28 23:20:00|8.63|7.03|8.61|7.01|8.65|7.05|8.61|7.01|0
1640733900000|2021-12-28 23:25:00|8.63|7.03|8.62|7.02|8.63|7.03|8.62|7.02|0
1640734200000|2021-12-28 23:30:00|8.61|7.01|8.61|7.01|8.62|7.02|8.6|7|0
1640734500000|2021-12-28 23:35:00|8.62|7.02|8.61|7.01|8.62|7.02|8.6|7|0
1640734800000|2021-12-28 23:40:00|8.6|7|8.6|7|8.62|7.02|8.6|7|0
1640735100000|2021-12-28 23:45:00|8.59|6.99|8.56|6.96|8.6|7|8.56|6.96|0
1640735400000|2021-12-28 23:50:00|8.57|6.97|8.57|6.97|8.58|6.98|8.56|6.96|0
1640735700000|2021-12-28 23:55:00|8.58|6.98|8.58|6.98|8.59|6.99|8.57|6.97|0
1640736000000|2021-12-29 00:00:00|8.59|6.99|8.6|7|8.62|7.02|8.55|6.95|0
1640736300000|2021-12-29 00:05:00|8.59|6.99|8.57|6.97|8.59|6.99|8.55|6.95|0
1640736600000|2021-12-29 00:10:00|8.56|6.96|8.58|6.98|8.58|6.98|8.56|6.96|0
1640736900000|2021-12-29 00:15:00|8.59|6.99|8.59|6.99|8.6|7|8.58|6.98|0
1640737200000|2021-12-29 00:20:00|8.6|7|8.59|6.99|8.6|7|8.56|6.96|0
1640737500000|2021-12-29 00:25:00|8.58|6.98|8.59|6.99|8.61|7.01|8.58|6.98|0
1640737800000|2021-12-29 00:30:00|8.6|7|8.62|7.02|8.62|7.02|8.59|6.99|0
1640738100000|2021-12-29 00:35:00|8.61|7.01|8.61|7.01|8.62|7.02|8.61|7.01|0
1640738400000|2021-12-29 00:40:00|8.6|7|8.6|7|8.61|7.01|8.6|7|0
1640738700000|2021-12-29 00:45:00|8.59|6.99|8.59|6.99|8.6|7|8.58|6.98|0
1640739000000|2021-12-29 00:50:00|8.58|6.98|8.59|6.99|8.6|7|8.58|6.98|0
1640739300000|2021-12-29 00:55:00|8.58|6.98|8.55|6.95|8.58|6.98|8.55|6.95|0
1640739600000|2021-12-29 01:00:00|8.56|6.96|8.55|6.95|8.56|6.96|8.54|6.94|0
1640739900000|2021-12-29 01:05:00|8.54|6.94|8.54|6.94|8.54|6.94|8.53|6.93|0
1640740200000|2021-12-29 01:10:00|8.55|6.95|8.56|6.96|8.56|6.96|8.53|6.93|0
1640740500000|2021-12-29 01:15:00|8.55|6.95|8.6|7|8.61|7.01|8.55|6.95|0
1640740800000|2021-12-29 01:20:00|8.61|7.01|8.59|6.99|8.61|7.01|8.57|6.97|0
1640741100000|2021-12-29 01:25:00|8.58|6.98|8.58|6.98|8.59|6.99|8.57|6.97|0
1640741400000|2021-12-29 01:30:00|8.59|6.99|8.7|7.1|8.71|7.11|8.59|6.99|0
1640741700000|2021-12-29 01:35:00|8.69|7.09|8.69|7.09|8.7|7.1|8.67|7.07|0
1640742000000|2021-12-29 01:40:00|8.68|7.08|8.68|7.08|8.7|7.1|8.67|7.07|0
1640742300000|2021-12-29 01:45:00|8.69|7.09|8.68|7.08|8.7|7.1|8.68|7.08|0
1640742600000|2021-12-29 01:50:00|8.69|7.09|8.68|7.08|8.7|7.1|8.66|7.06|0
1640742900000|2021-12-29 01:55:00|8.69|7.09|8.74|7.14|8.76|7.16|8.68|7.08|0
1640743200000|2021-12-29 02:00:00|8.75|7.15|8.75|7.15|8.78|7.18|8.74|7.14|0
1640743500000|2021-12-29 02:05:00|8.76|7.16|8.74|7.14|8.77|7.17|8.74|7.14|0
1640743800000|2021-12-29 02:10:00|8.73|7.13|8.73|7.13|8.74|7.14|8.73|7.13|0
1640744100000|2021-12-29 02:15:00|8.72|7.12|8.73|7.13|8.73|7.13|8.71|7.11|0
1640744400000|2021-12-29 02:20:00|8.72|7.12|8.72|7.12|8.73|7.13|8.72|7.12|0
1640744700000|2021-12-29 02:25:00|8.73|7.13|8.72|7.12|8.74|7.14|8.72|7.12|0
1640745000000|2021-12-29 02:30:00|8.73|7.13|8.7|7.1|8.73|7.13|8.7|7.1|0
1640745300000|2021-12-29 02:35:00|8.69|7.09|8.66|7.06|8.71|7.11|8.66|7.06|0
1640745600000|2021-12-29 02:40:00|8.67|7.07|8.66|7.06|8.68|7.08|8.66|7.06|0
1640745900000|2021-12-29 02:45:00|8.67|7.07|8.67|7.07|8.68|7.08|8.66|7.06|0
1640746200000|2021-12-29 02:50:00|8.68|7.08|8.64|7.04|8.68|7.08|8.63|7.03|0
1640746500000|2021-12-29 02:55:00|8.63|7.03|8.63|7.03|8.65|7.05|8.63|7.03|0
1640746800000|2021-12-29 03:00:00|8.64|7.04|8.64|7.04|8.64|7.04|8.63|7.03|0
1640747100000|2021-12-29 03:05:00|8.63|7.03|8.63|7.03|8.64|7.04|8.62|7.02|0
1640747400000|2021-12-29 03:10:00|8.62|7.02|8.61|7.01|8.62|7.02|8.59|6.99|0
1640747700000|2021-12-29 03:15:00|8.62|7.02|8.62|7.02|8.63|7.03|8.62|7.02|0
1640748000000|2021-12-29 03:20:00|8.63|7.03|8.62|7.02|8.63|7.03|8.62|7.02|0
1640748300000|2021-12-29 03:25:00|8.63|7.03|8.65|7.05|8.66|7.06|8.62|7.02|0
1640748600000|2021-12-29 03:30:00|8.64|7.04|8.61|7.01|8.64|7.04|8.59|6.99|0
1640748900000|2021-12-29 03:35:00|8.6|7|8.61|7.01|8.62|7.02|8.6|7|0
1640749200000|2021-12-29 03:40:00|8.62|7.02|8.6|7|8.62|7.02|8.59|6.99|0
1640749500000|2021-12-29 03:45:00|8.61|7.01|8.6|7|8.61|7.01|8.59|6.99|0
1640749800000|2021-12-29 03:50:00|8.59|6.99|8.59|6.99|8.59|6.99|8.57|6.97|0
1640750100000|2021-12-29 03:55:00|8.58|6.98|8.59|6.99|8.6|7|8.58|6.98|0
1640750400000|2021-12-29 04:00:00|8.6|7|8.6|7|8.6|7|8.59|6.99|0
1640750700000|2021-12-29 04:05:00|8.61|7.01|8.6|7|8.61|7.01|8.59|6.99|0
1640751000000|2021-12-29 04:10:00|8.59|6.99|8.62|7.02|8.62|7.02|8.59|6.99|0
1640751300000|2021-12-29 04:15:00|8.61|7.01|8.61|7.01|8.61|7.01|8.61|7.01|0
1640751600000|2021-12-29 04:20:00|8.62|7.02|8.6|7|8.62|7.02|8.6|7|0
1640751900000|2021-12-29 04:25:00|8.61|7.01|8.61|7.01|8.62|7.02|8.6|7|0
1640752200000|2021-12-29 04:30:00|8.6|7|8.6|7|8.61|7.01|8.6|7|0
1640752500000|2021-12-29 04:35:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1640752800000|2021-12-29 04:40:00|8.59|6.99|8.59|6.99|8.6|7|8.58|6.98|0
1640753100000|2021-12-29 04:45:00|8.6|7|8.6|7|8.6|7|8.59|6.99|0
1640753400000|2021-12-29 04:50:00|8.59|6.99|8.58|6.98|8.59|6.99|8.58|6.98|0
1640753700000|2021-12-29 04:55:00|8.59|6.99|8.58|6.98|8.59|6.99|8.58|6.98|0
1640754000000|2021-12-29 05:00:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1640754300000|2021-12-29 05:05:00|8.59|6.99|8.58|6.98|8.6|7|8.57|6.97|0
1640754600000|2021-12-29 05:10:00|8.57|6.97|8.58|6.98|8.58|6.98|8.57|6.97|0
1640754900000|2021-12-29 05:15:00|8.57|6.97|8.56|6.96|8.57|6.97|8.56|6.96|0
1640755200000|2021-12-29 05:20:00|8.57|6.97|8.58|6.98|8.58|6.98|8.56|6.96|0
1640755500000|2021-12-29 05:25:00|8.59|6.99|8.62|7.02|8.62|7.02|8.58|6.98|0
1640755800000|2021-12-29 05:30:00|8.63|7.03|8.58|6.98|8.63|7.03|8.58|6.98|0
1640756100000|2021-12-29 05:35:00|8.57|6.97|8.51|6.91|8.57|6.97|8.51|6.91|0
1640756400000|2021-12-29 05:40:00|8.52|6.92|8.51|6.91|8.53|6.93|8.51|6.91|0
1640756700000|2021-12-29 05:45:00|8.5|6.9|8.49|6.89|8.51|6.91|8.49|6.89|0
1640757000000|2021-12-29 05:50:00|8.5|6.9|8.51|6.91|8.51|6.91|8.5|6.9|0
1640757300000|2021-12-29 05:55:00|8.5|6.9|8.52|6.92|8.52|6.92|8.5|6.9|0
1640757600000|2021-12-29 06:00:00|8.51|6.91|8.52|6.92|8.53|6.93|8.49|6.89|0
1640757900000|2021-12-29 06:05:00|8.53|6.93|8.53|6.93|8.54|6.94|8.52|6.92|0
1640758200000|2021-12-29 06:10:00|8.52|6.92|8.58|6.98|8.58|6.98|8.52|6.92|0
1640758500000|2021-12-29 06:15:00|8.57|6.97|8.56|6.96|8.57|6.97|8.56|6.96|0
1640758800000|2021-12-29 06:20:00|8.55|6.95|8.54|6.94|8.56|6.96|8.54|6.94|0
1640759100000|2021-12-29 06:25:00|8.55|6.95|8.54|6.94|8.55|6.95|8.54|6.94|0
1640759400000|2021-12-29 06:30:00|8.53|6.93|8.53|6.93|8.53|6.93|8.51|6.91|0
1640759700000|2021-12-29 06:35:00|8.52|6.92|8.52|6.92|8.54|6.94|8.51|6.91|0
1640760000000|2021-12-29 06:40:00|8.53|6.93|8.52|6.92|8.53|6.93|8.52|6.92|0
1640760300000|2021-12-29 06:45:00|8.53|6.93|8.52|6.92|8.53|6.93|8.52|6.92|0
1640760900000|2021-12-29 06:55:00|8.51|6.91|8.51|6.91|8.52|6.92|8.5|6.9|0
1640761200000|2021-12-29 07:00:00|8.5|6.9|8.48|6.88|8.51|6.91|8.48|6.88|0
1640761500000|2021-12-29 07:05:00|8.49|6.89|8.49|6.89|8.49|6.89|8.47|6.87|0
1640761800000|2021-12-29 07:10:00|8.48|6.88|8.47|6.87|8.49|6.89|8.47|6.87|0
1640762100000|2021-12-29 07:15:00|8.46|6.86|8.53|6.93|8.6|7|8.46|6.86|0
1640762400000|2021-12-29 07:20:00|8.54|6.94|8.54|6.94|8.55|6.95|8.51|6.91|0
1640762700000|2021-12-29 07:25:00|8.55|6.95|8.55|6.95|8.56|6.96|8.55|6.95|0
1640763000000|2021-12-29 07:30:00|8.56|6.96|8.57|6.97|8.58|6.98|8.55|6.95|0
1640763300000|2021-12-29 07:35:00|8.58|6.98|8.55|6.95|8.58|6.98|8.55|6.95|0
1640763600000|2021-12-29 07:40:00|8.54|6.94|8.54|6.94|8.55|6.95|8.51|6.91|0
1640763900000|2021-12-29 07:45:00|8.53|6.93|8.52|6.92|8.54|6.94|8.51|6.91|0
1640764200000|2021-12-29 07:50:00|8.53|6.93|8.52|6.92|8.53|6.93|8.51|6.91|0
1640764500000|2021-12-29 07:55:00|8.51|6.91|8.5|6.9|8.52|6.92|8.49|6.89|0
1640764800000|2021-12-29 08:00:00|8.51|6.91|8.54|6.94|8.55|6.95|8.49|6.89|0
1640765100000|2021-12-29 08:05:00|8.45|7.05|8.44|7.04|8.45|7.05|8.4|7|0
1640765400000|2021-12-29 08:10:00|8.43|7.03|8.46|7.06|8.47|7.07|8.43|7.03|0
1640765700000|2021-12-29 08:15:00|8.45|7.05|8.46|7.06|8.47|7.07|8.42|7.02|0
1640766000000|2021-12-29 08:20:00|8.45|7.05|8.44|7.04|8.45|7.05|8.42|7.02|0
1640766300000|2021-12-29 08:25:00|8.43|7.03|8.44|7.04|8.44|7.04|8.42|7.02|0
1640766600000|2021-12-29 08:30:00|8.45|7.05|8.41|7.01|8.46|7.06|8.4|7|0
1640766900000|2021-12-29 08:35:00|8.4|7|8.4|7|8.41|7.01|8.4|7|0
1640767200000|2021-12-29 08:40:00|8.39|6.99|8.39|6.99|8.41|7.01|8.39|6.99|0
1640767500000|2021-12-29 08:45:00|8.4|7|8.4|7|8.41|7.01|8.38|6.98|0
1640767800000|2021-12-29 08:50:00|8.39|6.99|8.42|7.02|8.42|7.02|8.38|6.98|0
1640768100000|2021-12-29 08:55:00|8.41|7.01|8.41|7.01|8.42|7.02|8.39|6.99|0
1640768400000|2021-12-29 09:00:00|8.42|7.02|8.38|6.98|8.42|7.02|8.38|6.98|0
1640768700000|2021-12-29 09:05:00|8.39|6.99|8.42|7.02|8.43|7.03|8.39|6.99|0
1640769000000|2021-12-29 09:10:00|8.41|7.01|8.43|7.03|8.43|7.03|8.41|7.01|0
1640769300000|2021-12-29 09:15:00|8.44|7.04|8.43|7.03|8.44|7.04|8.43|7.03|0
1640769600000|2021-12-29 09:20:00|8.44|7.04|8.43|7.03|8.45|7.05|8.43|7.03|0
1640769900000|2021-12-29 09:25:00|8.44|7.04|8.4|7|8.44|7.04|8.4|7|0
1640770200000|2021-12-29 09:30:00|8.39|6.99|8.4|7|8.41|7.01|8.39|6.99|0
1640770500000|2021-12-29 09:35:00|8.39|6.99|8.4|7|8.4|7|8.39|6.99|0
1640770800000|2021-12-29 09:40:00|8.39|6.99|8.39|6.99|8.4|7|8.38|6.98|0
1640771100000|2021-12-29 09:45:00|8.4|7|8.39|6.99|8.4|7|8.39|6.99|0
1640771400000|2021-12-29 09:50:00|8.38|6.98|8.39|6.99|8.4|7|8.38|6.98|0
1640771700000|2021-12-29 09:55:00|8.4|7|8.38|6.98|8.4|7|8.38|6.98|0
1640772000000|2021-12-29 10:00:00|8.39|6.99|8.37|6.97|8.39|6.99|8.35|6.95|0
1640772300000|2021-12-29 10:05:00|8.36|6.96|8.39|6.99|8.39|6.99|8.35|6.95|0
1640772600000|2021-12-29 10:10:00|8.4|7|8.4|7|8.4|7|8.4|7|0
1640772900000|2021-12-29 10:15:00|8.39|6.99|8.4|7|8.41|7.01|8.39|6.99|0
1640773200000|2021-12-29 10:20:00|8.39|6.99|8.41|7.01|8.42|7.02|8.39|6.99|0
1640773500000|2021-12-29 10:25:00|8.42|7.02|8.4|7|8.42|7.02|8.4|7|0
1640773800000|2021-12-29 10:30:00|8.41|7.01|8.4|7|8.41|7.01|8.4|7|0
1640774100000|2021-12-29 10:35:00|8.41|7.01|8.41|7.01|8.42|7.02|8.4|7|0
1640774400000|2021-12-29 10:40:00|8.4|7|8.4|7|8.41|7.01|8.39|6.99|0
1640774700000|2021-12-29 10:45:00|8.38|6.98|8.39|6.99|8.4|7|8.38|6.98|0
1640775000000|2021-12-29 10:50:00|8.4|7|8.44|7.04|8.44|7.04|8.4|7|0
1640775300000|2021-12-29 10:55:00|8.43|7.03|8.4|7|8.43|7.03|8.4|7|0
1640775600000|2021-12-29 11:00:00|8.45|7.05|8.44|7.04|8.45|7.05|8.43|7.03|0
1640775900000|2021-12-29 11:05:00|8.45|7.05|8.47|7.07|8.48|7.08|8.44|7.04|0
1640776200000|2021-12-29 11:10:00|8.48|7.08|8.46|7.06|8.48|7.08|8.45|7.05|0
1640776500000|2021-12-29 11:15:00|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1640776800000|2021-12-29 11:20:00|8.5|7.1|8.47|7.07|8.5|7.1|8.47|7.07|0
1640777100000|2021-12-29 11:25:00|8.46|7.06|8.51|7.11|8.51|7.11|8.46|7.06|0
1640777400000|2021-12-29 11:30:00|8.5|7.1|8.48|7.08|8.51|7.11|8.48|7.08|0
1640777700000|2021-12-29 11:35:00|8.49|7.09|8.49|7.09|8.51|7.11|8.49|7.09|0
1640778000000|2021-12-29 11:40:00|8.48|7.08|8.49|7.09|8.49|7.09|8.48|7.08|0
1640778300000|2021-12-29 11:45:00|8.5|7.1|8.55|7.15|8.55|7.15|8.49|7.09|0
1640778600000|2021-12-29 11:50:00|8.56|7.16|8.56|7.16|8.56|7.16|8.55|7.15|0
1640778900000|2021-12-29 11:55:00|8.57|7.17|8.54|7.14|8.57|7.17|8.54|7.14|0
1640779200000|2021-12-29 12:00:00|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1640779500000|2021-12-29 12:05:00|8.55|7.15|8.6|7.2|8.6|7.2|8.55|7.15|0
1640779800000|2021-12-29 12:10:00|8.61|7.21|8.58|7.18|8.61|7.21|8.57|7.17|0
1640780100000|2021-12-29 12:15:00|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1640780400000|2021-12-29 12:20:00|8.55|7.15|8.56|7.16|8.58|7.18|8.55|7.15|0
1640780700000|2021-12-29 12:25:00|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1640781000000|2021-12-29 12:30:00|8.54|7.14|8.58|7.18|8.59|7.19|8.54|7.14|0
1640781300000|2021-12-29 12:35:00|8.57|7.17|8.55|7.15|8.58|7.18|8.54|7.14|0
1640781600000|2021-12-29 12:40:00|8.56|7.16|8.55|7.15|8.56|7.16|8.54|7.14|0
1640781900000|2021-12-29 12:45:00|8.56|7.16|8.57|7.17|8.58|7.18|8.56|7.16|0
1640782200000|2021-12-29 12:50:00|8.56|7.16|8.57|7.17|8.58|7.18|8.56|7.16|0
1640782500000|2021-12-29 12:55:00|8.58|7.18|8.6|7.2|8.61|7.21|8.57|7.17|0
1640782800000|2021-12-29 13:00:00|8.59|7.19|8.62|7.22|8.62|7.22|8.58|7.18|0
1640783100000|2021-12-29 13:05:00|8.61|7.21|8.59|7.19|8.61|7.21|8.58|7.18|0
1640783400000|2021-12-29 13:10:00|8.58|7.18|8.58|7.18|8.59|7.19|8.56|7.16|0
1640783700000|2021-12-29 13:15:00|8.57|7.17|8.57|7.17|8.58|7.18|8.56|7.16|0
1640784000000|2021-12-29 13:20:00|8.58|7.18|8.61|7.21|8.62|7.22|8.57|7.17|0
1640784300000|2021-12-29 13:25:00|8.6|7.2|8.53|7.13|8.64|7.24|8.39|6.99|0
1640784600000|2021-12-29 13:30:00|8.51|7.11|8.51|7.11|8.52|7.12|8.48|7.08|0
1640784900000|2021-12-29 13:35:00|8.5|7.1|8.56|7.16|8.56|7.16|8.5|7.1|0
1640785200000|2021-12-29 13:40:00|8.55|7.15|8.53|7.13|8.55|7.15|8.51|7.11|0
1640785500000|2021-12-29 13:45:00|8.54|7.14|8.51|7.11|8.54|7.14|8.5|7.1|0
1640785800000|2021-12-29 13:50:00|8.52|7.12|8.48|7.08|8.52|7.12|8.46|7.06|0
1640786100000|2021-12-29 13:55:00|8.47|7.07|8.47|7.07|8.49|7.09|8.46|7.06|0
1640786400000|2021-12-29 14:00:00|8.46|7.06|8.39|6.99|8.46|7.06|8.39|6.99|0
1640786700000|2021-12-29 14:05:00|8.4|7|8.38|6.98|8.42|7.02|8.37|6.97|0
1640787000000|2021-12-29 14:10:00|8.39|6.99|8.39|6.99|8.4|7|8.37|6.97|0
1640787300000|2021-12-29 14:15:00|8.38|6.98|8.38|6.98|8.41|7.01|8.36|6.96|0
1640787600000|2021-12-29 14:20:00|8.39|6.99|8.41|7.01|8.41|7.01|8.38|6.98|0
1640787900000|2021-12-29 14:25:00|8.42|7.02|8.44|7.04|8.44|7.04|8.39|6.99|0
1640788200000|2021-12-29 14:30:00|8.42|7.02|8.35|6.95|8.44|7.04|8.33|6.93|0
1640788500000|2021-12-29 14:35:00|8.34|6.94|8.32|6.92|8.38|6.98|8.3|6.9|0
1640788800000|2021-12-29 14:40:00|8.31|6.91|8.36|6.96|8.37|6.97|8.21|6.81|0
1640789100000|2021-12-29 14:45:00|8.35|6.95|8.31|6.91|8.41|7.01|8.3|6.9|0
1640789400000|2021-12-29 14:50:00|8.32|6.92|8.26|6.86|8.34|6.94|8.24|6.84|0
1640789700000|2021-12-29 14:55:00|8.27|6.87|8.32|6.92|8.36|6.96|8.26|6.86|0
1640790000000|2021-12-29 15:00:00|8.3|6.9|8.35|6.95|8.36|6.96|8.29|6.89|0
1640790300000|2021-12-29 15:05:00|8.36|6.96|8.33|6.93|8.39|6.99|8.31|6.91|0
1640790600000|2021-12-29 15:10:00|8.32|6.92|8.54|7.14|8.57|7.17|8.31|6.91|0
1640790900000|2021-12-29 15:15:00|8.55|7.15|8.51|7.11|8.64|7.24|8.49|7.09|0
1640791200000|2021-12-29 15:20:00|8.52|7.12|8.43|7.03|8.53|7.13|8.43|7.03|0
1640791500000|2021-12-29 15:25:00|8.45|7.05|8.5|7.1|8.52|7.12|8.44|7.04|0
1640791800000|2021-12-29 15:30:00|8.49|7.09|8.44|7.04|8.54|7.14|8.44|7.04|0
1640792100000|2021-12-29 15:35:00|8.45|7.05|8.47|7.07|8.5|7.1|8.45|7.05|0
1640792400000|2021-12-29 15:40:00|8.48|7.08|8.37|6.97|8.49|7.09|8.34|6.94|0
1640792700000|2021-12-29 15:45:00|8.39|6.99|8.36|6.96|8.39|6.99|8.34|6.94|0
1640793000000|2021-12-29 15:50:00|8.37|6.97|8.35|6.95|8.41|7.01|8.35|6.95|0
1640793300000|2021-12-29 15:55:00|8.36|6.96|8.38|6.98|8.4|7|8.35|6.95|0
1640793600000|2021-12-29 16:00:00|8.39|6.99|8.13|6.73|8.4|7|8.12|6.72|0
1640793900000|2021-12-29 16:05:00|8.12|6.72|8.16|6.76|8.16|6.76|8.12|6.72|0
1640794200000|2021-12-29 16:10:00|8.17|6.77|8.23|6.83|8.24|6.84|8.16|6.76|0
1640794500000|2021-12-29 16:15:00|8.22|6.82|8.19|6.79|8.22|6.82|8.18|6.78|0
1640794800000|2021-12-29 16:20:00|8.18|6.78|8.2|6.8|8.2|6.8|8.16|6.76|0
1640795100000|2021-12-29 16:25:00|8.21|6.81|8.26|6.86|8.27|6.87|8.2|6.8|0
1640795400000|2021-12-29 16:30:00|8.27|6.87|8.25|6.85|8.31|6.91|8.24|6.84|0
1640795700000|2021-12-29 16:35:00|8.26|6.86|8.27|6.87|8.29|6.89|8.23|6.83|0
1640796000000|2021-12-29 16:40:00|8.28|6.88|8.25|6.85|8.29|6.89|8.23|6.83|0
1640796300000|2021-12-29 16:45:00|8.24|6.84|8.22|6.82|8.27|6.87|8.21|6.81|0
1640796600000|2021-12-29 16:50:00|8.23|6.83|8.27|6.87|8.27|6.87|8.21|6.81|0
1640796900000|2021-12-29 16:55:00|8.28|6.88|8.28|6.88|8.29|6.89|8.24|6.84|0
1640797200000|2021-12-29 17:00:00|8.29|6.89|8.27|6.87|8.31|6.91|8.26|6.86|0
1640797500000|2021-12-29 17:05:00|8.28|6.88|8.15|6.75|8.28|6.88|8.1|6.7|0
1640797800000|2021-12-29 17:10:00|8.14|6.74|8.16|6.76|8.17|6.77|8.13|6.73|0
1640798100000|2021-12-29 17:15:00|8.17|6.77|8.16|6.76|8.19|6.79|8.15|6.75|0
1640798400000|2021-12-29 17:20:00|8.15|6.75|8.17|6.77|8.17|6.77|8.14|6.74|0
1640798700000|2021-12-29 17:25:00|8.18|6.78|8.18|6.78|8.19|6.79|8.16|6.76|0
1640799000000|2021-12-29 17:30:00|8.19|6.79|8.17|6.77|8.2|6.8|8.17|6.77|0
1640799300000|2021-12-29 17:35:00|8.16|6.76|8.11|6.71|8.16|6.76|8.11|6.71|0
1640799600000|2021-12-29 17:40:00|8.12|6.72|8.12|6.72|8.12|6.72|8.11|6.71|0
1640799900000|2021-12-29 17:45:00|8.13|6.73|8.12|6.72|8.15|6.75|8.12|6.72|0
1640800200000|2021-12-29 17:50:00|8.13|6.73|8.1|6.7|8.13|6.73|8.1|6.7|0
1640800500000|2021-12-29 17:55:00|8.09|6.69|8.08|6.68|8.1|6.7|8.08|6.68|0
1640800800000|2021-12-29 18:00:00|8.07|6.67|8.03|6.63|8.09|6.69|8.03|6.63|0
1640801100000|2021-12-29 18:05:00|8.04|6.64|8.02|6.62|8.04|6.64|8.01|6.61|0
1640801400000|2021-12-29 18:10:00|8.03|6.63|8.02|6.62|8.05|6.65|8.02|6.62|0
1640801700000|2021-12-29 18:15:00|8.03|6.63|8.02|6.62|8.04|6.64|8.02|6.62|0
1640802000000|2021-12-29 18:20:00|8.03|6.63|8.07|6.67|8.08|6.68|8.03|6.63|0
1640802300000|2021-12-29 18:25:00|8.06|6.66|8.08|6.68|8.08|6.68|8.06|6.66|0
1640802600000|2021-12-29 18:30:00|8.07|6.67|8.06|6.66|8.08|6.68|8.03|6.63|0
1640802900000|2021-12-29 18:35:00|8.05|6.65|8.08|6.68|8.1|6.7|8.05|6.65|0
1640803200000|2021-12-29 18:40:00|8.07|6.67|7.95|6.55|8.07|6.67|7.95|6.55|0
1640803500000|2021-12-29 18:45:00|7.96|6.56|7.95|6.55|7.96|6.56|7.94|6.54|0
1640803800000|2021-12-29 18:50:00|7.96|6.56|7.91|6.51|7.97|6.57|7.91|6.51|0
1640804100000|2021-12-29 18:55:00|7.92|6.52|7.88|6.48|7.92|6.52|7.86|6.46|0
1640804400000|2021-12-29 19:00:00|7.89|6.49|7.9|6.5|7.91|6.51|7.89|6.49|0
1640804700000|2021-12-29 19:05:00|7.89|6.49|7.89|6.49|7.9|6.5|7.88|6.48|0
1640805000000|2021-12-29 19:10:00|7.88|6.48|7.84|6.44|7.89|6.49|7.84|6.44|0
1640805300000|2021-12-29 19:15:00|7.85|6.45|7.84|6.44|7.86|6.46|7.84|6.44|0
1640805600000|2021-12-29 19:20:00|7.85|6.45|7.86|6.46|7.86|6.46|7.83|6.43|0
1640805900000|2021-12-29 19:25:00|7.87|6.47|7.85|6.45|7.87|6.47|7.84|6.44|0
1640806200000|2021-12-29 19:30:00|7.84|6.44|7.83|6.43|7.85|6.45|7.83|6.43|0
1640806500000|2021-12-29 19:35:00|7.82|6.42|7.82|6.42|7.82|6.42|7.81|6.41|0
1640806800000|2021-12-29 19:40:00|7.83|6.43|7.84|6.44|7.86|6.46|7.83|6.43|0
1640807100000|2021-12-29 19:45:00|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1640807400000|2021-12-29 19:50:00|7.83|6.43|7.8|6.4|7.84|6.44|7.79|6.39|0
1640807700000|2021-12-29 19:55:00|7.81|6.41|7.79|6.39|7.81|6.41|7.79|6.39|0
1640808000000|2021-12-29 20:00:00|7.8|6.4|7.8|6.4|7.83|6.43|7.8|6.4|0
1640808300000|2021-12-29 20:05:00|7.81|6.41|7.77|6.37|7.82|6.42|7.77|6.37|0
1640808600000|2021-12-29 20:10:00|7.76|6.36|7.77|6.37|7.78|6.38|7.76|6.36|0
1640808900000|2021-12-29 20:15:00|7.78|6.38|7.74|6.34|7.79|6.39|7.73|6.33|0
1640809200000|2021-12-29 20:20:00|7.75|6.35|7.75|6.35|7.77|6.37|7.74|6.34|0
1640809500000|2021-12-29 20:25:00|7.76|6.36|7.72|6.32|7.76|6.36|7.72|6.32|0
1640809800000|2021-12-29 20:30:00|7.71|6.31|7.66|6.26|7.72|6.32|7.65|6.25|0
1640810100000|2021-12-29 20:35:00|7.55|6.15|7.58|6.18|7.59|6.19|7.54|6.14|0
1640810400000|2021-12-29 20:40:00|7.57|6.17|7.58|6.18|7.6|6.2|7.55|6.15|0
1640810700000|2021-12-29 20:45:00|7.59|6.19|7.54|6.14|7.59|6.19|7.52|6.12|0
1640811000000|2021-12-29 20:50:00|7.51|6.11|7.59|6.19|7.6|6.2|7.51|6.11|0
1640811300000|2021-12-29 20:55:00|7.6|6.2|7.7|6.3|7.7|6.3|7.6|6.2|0
1640811600000|2021-12-29 21:00:00|7.71|6.31|7.68|6.28|7.71|6.31|7.67|6.27|0
1640811900000|2021-12-29 21:05:00|7.67|6.27|7.66|6.26|7.68|6.28|7.65|6.25|0
1640812200000|2021-12-29 21:10:00|7.67|6.27|7.73|6.33|7.73|6.33|7.67|6.27|0
1640812500000|2021-12-29 21:15:00|7.82|6.22|7.8|6.2|7.82|6.22|7.8|6.2|0
1640812800000|2021-12-29 21:20:00|7.81|6.21|7.8|6.2|7.81|6.21|7.79|6.19|0
1640813100000|2021-12-29 21:25:00|7.79|6.19|7.81|6.21|7.81|6.21|7.79|6.19|0
1640813400000|2021-12-29 21:30:00|7.8|6.2|7.8|6.2|7.81|6.21|7.8|6.2|0
1640813700000|2021-12-29 21:35:00|7.81|6.21|7.8|6.2|7.81|6.21|7.79|6.19|0
1640814000000|2021-12-29 21:40:00|7.81|6.21|7.81|6.21|7.82|6.22|7.8|6.2|0
1640814300000|2021-12-29 21:45:00|7.8|6.2|7.8|6.2|7.81|6.21|7.8|6.2|0
1640814600000|2021-12-29 21:50:00|7.81|6.21|7.82|6.22|7.82|6.22|7.81|6.21|0
1640814900000|2021-12-29 21:55:00|7.81|6.21|7.81|6.21|7.81|6.21|7.8|6.2|0
1640815200000|2021-12-29 22:00:00|7.8|6.2|7.8|6.2|7.8|6.2|7.8|6.2|0
1640815500000|2021-12-29 22:05:00|7.79|6.19|7.79|6.19|7.79|6.19|7.79|6.19|0
1640816400000|2021-12-29 22:20:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1640816700000|2021-12-29 22:25:00|7.78|6.18|7.78|6.18|7.78|6.18|7.78|6.18|0
1640817300000|2021-12-29 22:35:00|7.79|6.19|7.79|6.19|7.79|6.19|7.78|6.18|0
1640817900000|2021-12-29 22:45:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1640818200000|2021-12-29 22:50:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1640818500000|2021-12-29 22:55:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1640818800000|2021-12-29 23:00:00|7.77|6.17|7.87|6.27|7.87|6.27|7.74|6.14|0
1640819100000|2021-12-29 23:05:00|7.88|6.28|7.85|6.25|7.88|6.28|7.85|6.25|0
1640819400000|2021-12-29 23:10:00|7.84|6.24|7.85|6.25|7.85|6.25|7.83|6.23|0
1640819700000|2021-12-29 23:15:00|7.84|6.24|7.87|6.27|7.87|6.27|7.84|6.24|0
1640820000000|2021-12-29 23:20:00|7.84|6.24|7.86|6.26|7.87|6.27|7.84|6.24|0
1640820300000|2021-12-29 23:25:00|7.87|6.27|7.87|6.27|7.89|6.29|7.87|6.27|0
1640820600000|2021-12-29 23:30:00|7.88|6.28|7.86|6.26|7.88|6.28|7.85|6.25|0
1640820900000|2021-12-29 23:35:00|7.87|6.27|7.84|6.24|7.87|6.27|7.84|6.24|0
1640821200000|2021-12-29 23:40:00|7.83|6.23|7.83|6.23|7.85|6.25|7.83|6.23|0
1640821500000|2021-12-29 23:45:00|7.82|6.22|7.83|6.23|7.84|6.24|7.81|6.21|0
1640821800000|2021-12-29 23:50:00|7.84|6.24|7.85|6.25|7.86|6.26|7.83|6.23|0
1640822100000|2021-12-29 23:55:00|7.84|6.24|7.85|6.25|7.85|6.25|7.82|6.22|0
1640822400000|2021-12-30 00:00:00|7.86|6.26|7.86|6.26|7.88|6.28|7.84|6.24|0
1640822700000|2021-12-30 00:05:00|7.87|6.27|7.86|6.26|7.87|6.27|7.86|6.26|0
1640823000000|2021-12-30 00:10:00|7.87|6.27|7.9|6.3|7.91|6.31|7.87|6.27|0
1640823300000|2021-12-30 00:15:00|7.92|6.32|7.9|6.3|7.94|6.34|7.9|6.3|0
1640823600000|2021-12-30 00:20:00|7.91|6.31|7.88|6.28|7.91|6.31|7.88|6.28|0
1640823900000|2021-12-30 00:25:00|7.89|6.29|7.88|6.28|7.89|6.29|7.87|6.27|0
1640824200000|2021-12-30 00:30:00|7.89|6.29|7.86|6.26|7.89|6.29|7.85|6.25|0
1640824500000|2021-12-30 00:35:00|7.87|6.27|7.84|6.24|7.87|6.27|7.84|6.24|0
1640824800000|2021-12-30 00:40:00|7.85|6.25|7.85|6.25|7.86|6.26|7.84|6.24|0
1640825100000|2021-12-30 00:45:00|7.86|6.26|7.84|6.24|7.87|6.27|7.84|6.24|0
1640825400000|2021-12-30 00:50:00|7.85|6.25|7.84|6.24|7.86|6.26|7.84|6.24|0
1640825700000|2021-12-30 00:55:00|7.85|6.25|7.83|6.23|7.85|6.25|7.83|6.23|0
1640826000000|2021-12-30 01:00:00|7.84|6.24|7.86|6.26|7.86|6.26|7.83|6.23|0
1640826300000|2021-12-30 01:05:00|7.85|6.25|7.85|6.25|7.86|6.26|7.84|6.24|0
1640826600000|2021-12-30 01:10:00|7.84|6.24|7.81|6.21|7.85|6.25|7.8|6.2|0
1640826900000|2021-12-30 01:15:00|7.8|6.2|7.78|6.18|7.81|6.21|7.78|6.18|0
1640827200000|2021-12-30 01:20:00|7.79|6.19|7.8|6.2|7.83|6.23|7.79|6.19|0
1640827500000|2021-12-30 01:25:00|7.79|6.19|7.8|6.2|7.8|6.2|7.79|6.19|0
1640827800000|2021-12-30 01:30:00|7.79|6.19|7.79|6.19|7.8|6.2|7.78|6.18|0
1640828100000|2021-12-30 01:35:00|7.8|6.2|7.76|6.16|7.8|6.2|7.75|6.15|0
1640828400000|2021-12-30 01:40:00|7.75|6.15|7.75|6.15|7.77|6.17|7.74|6.14|0
1640828700000|2021-12-30 01:45:00|7.74|6.14|7.75|6.15|7.76|6.16|7.74|6.14|0
1640829000000|2021-12-30 01:50:00|7.76|6.16|7.75|6.15|7.76|6.16|7.75|6.15|0
1640829300000|2021-12-30 01:55:00|7.76|6.16|7.75|6.15|7.76|6.16|7.75|6.15|0
1640829600000|2021-12-30 02:00:00|7.76|6.16|7.72|6.12|7.76|6.16|7.71|6.11|0
1640829900000|2021-12-30 02:05:00|7.73|6.13|7.73|6.13|7.73|6.13|7.72|6.12|0
1640830200000|2021-12-30 02:10:00|7.74|6.14|7.77|6.17|7.77|6.17|7.74|6.14|0
1640830500000|2021-12-30 02:15:00|7.76|6.16|7.76|6.16|7.77|6.17|7.75|6.15|0
1640830800000|2021-12-30 02:20:00|7.77|6.17|7.76|6.16|7.77|6.17|7.75|6.15|0
1640831100000|2021-12-30 02:25:00|7.75|6.15|7.76|6.16|7.76|6.16|7.75|6.15|0
1640831400000|2021-12-30 02:30:00|7.75|6.15|7.75|6.15|7.77|6.17|7.75|6.15|0
1640831700000|2021-12-30 02:35:00|7.76|6.16|7.75|6.15|7.77|6.17|7.75|6.15|0
1640832000000|2021-12-30 02:40:00|7.76|6.16|7.76|6.16|7.78|6.18|7.75|6.15|0
1640832300000|2021-12-30 02:45:00|7.75|6.15|7.75|6.15|7.75|6.15|7.75|6.15|0
1640832600000|2021-12-30 02:50:00|7.76|6.16|7.77|6.17|7.77|6.17|7.75|6.15|0
1640832900000|2021-12-30 02:55:00|7.78|6.18|7.77|6.17|7.79|6.19|7.77|6.17|0
1640833200000|2021-12-30 03:00:00|7.78|6.18|7.76|6.16|7.78|6.18|7.75|6.15|0
1640833500000|2021-12-30 03:05:00|7.77|6.17|7.76|6.16|7.77|6.17|7.75|6.15|0
1640833800000|2021-12-30 03:10:00|7.77|6.17|7.78|6.18|7.79|6.19|7.76|6.16|0
1640834100000|2021-12-30 03:15:00|7.77|6.17|7.77|6.17|7.78|6.18|7.77|6.17|0
1640834400000|2021-12-30 03:20:00|7.78|6.18|7.77|6.17|7.78|6.18|7.77|6.17|0
1640834700000|2021-12-30 03:25:00|7.78|6.18|7.8|6.2|7.8|6.2|7.78|6.18|0
1640835000000|2021-12-30 03:30:00|7.79|6.19|7.8|6.2|7.8|6.2|7.79|6.19|0
1640835300000|2021-12-30 03:35:00|7.79|6.19|7.79|6.19|7.8|6.2|7.79|6.19|0
1640835600000|2021-12-30 03:40:00|7.78|6.18|7.78|6.18|7.78|6.18|7.78|6.18|0
1640835900000|2021-12-30 03:45:00|7.77|6.17|7.79|6.19|7.79|6.19|7.77|6.17|0
1640836200000|2021-12-30 03:50:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1640836500000|2021-12-30 03:55:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1640837100000|2021-12-30 04:05:00|7.78|6.18|7.78|6.18|7.79|6.19|7.78|6.18|0
1640837400000|2021-12-30 04:10:00|7.77|6.17|7.77|6.17|7.77|6.17|7.77|6.17|0
1640837700000|2021-12-30 04:15:00|7.76|6.16|7.76|6.16|7.76|6.16|7.75|6.15|0
1640838000000|2021-12-30 04:20:00|7.75|6.15|7.76|6.16|7.76|6.16|7.75|6.15|0
1640838300000|2021-12-30 04:25:00|7.77|6.17|7.76|6.16|7.77|6.17|7.75|6.15|0
1640838600000|2021-12-30 04:30:00|7.77|6.17|7.77|6.17|7.77|6.17|7.77|6.17|0
1640838900000|2021-12-30 04:35:00|7.76|6.16|7.77|6.17|7.77|6.17|7.76|6.16|0
1640839200000|2021-12-30 04:40:00|7.76|6.16|7.76|6.16|7.77|6.17|7.76|6.16|0
1640839500000|2021-12-30 04:45:00|7.77|6.17|7.75|6.15|7.77|6.17|7.75|6.15|0
1640839800000|2021-12-30 04:50:00|7.74|6.14|7.75|6.15|7.77|6.17|7.74|6.14|0
1640840100000|2021-12-30 04:55:00|7.76|6.16|7.74|6.14|7.76|6.16|7.74|6.14|0
1640840400000|2021-12-30 05:00:00|7.73|6.13|7.73|6.13|7.74|6.14|7.73|6.13|0
1640840700000|2021-12-30 05:05:00|7.74|6.14|7.74|6.14|7.75|6.15|7.74|6.14|0
1640841000000|2021-12-30 05:10:00|7.73|6.13|7.75|6.15|7.75|6.15|7.73|6.13|0
1640841300000|2021-12-30 05:15:00|7.74|6.14|7.74|6.14|7.75|6.15|7.73|6.13|0
1640841600000|2021-12-30 05:20:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1640841900000|2021-12-30 05:25:00|7.75|6.15|7.75|6.15|7.76|6.16|7.74|6.14|0
1640842200000|2021-12-30 05:30:00|7.77|6.17|7.76|6.16|7.77|6.17|7.76|6.16|0
1640842500000|2021-12-30 05:35:00|7.77|6.17|7.76|6.16|7.77|6.17|7.75|6.15|0
1640842800000|2021-12-30 05:40:00|7.77|6.17|7.77|6.17|7.78|6.18|7.76|6.16|0
1640843100000|2021-12-30 05:45:00|7.76|6.16|7.76|6.16|7.77|6.17|7.76|6.16|0
1640843400000|2021-12-30 05:50:00|7.77|6.17|7.76|6.16|7.77|6.17|7.76|6.16|0
1640843700000|2021-12-30 05:55:00|7.77|6.17|7.79|6.19|7.8|6.2|7.76|6.16|0
1640844000000|2021-12-30 06:00:00|7.8|6.2|7.79|6.19|7.8|6.2|7.77|6.17|0
1640844300000|2021-12-30 06:05:00|7.8|6.2|7.75|6.15|7.8|6.2|7.74|6.14|0
1640844600000|2021-12-30 06:10:00|7.74|6.14|7.72|6.12|7.75|6.15|7.71|6.11|0
1640844900000|2021-12-30 06:15:00|7.73|6.13|7.73|6.13|7.74|6.14|7.73|6.13|0
1640845200000|2021-12-30 06:20:00|7.74|6.14|7.73|6.13|7.74|6.14|7.73|6.13|0
1640845500000|2021-12-30 06:25:00|7.74|6.14|7.74|6.14|7.75|6.15|7.73|6.13|0
1640845800000|2021-12-30 06:30:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1640846100000|2021-12-30 06:35:00|7.75|6.15|7.73|6.13|7.75|6.15|7.73|6.13|0
1640846400000|2021-12-30 06:40:00|7.74|6.14|7.73|6.13|7.74|6.14|7.73|6.13|0
1640846700000|2021-12-30 06:45:00|7.74|6.14|7.73|6.13|7.74|6.14|7.73|6.13|0
1640847000000|2021-12-30 06:50:00|7.74|6.14|7.71|6.11|7.74|6.14|7.71|6.11|0
1640847300000|2021-12-30 06:55:00|7.72|6.12|7.71|6.11|7.72|6.12|7.71|6.11|0
1640847600000|2021-12-30 07:00:00|7.7|6.1|7.72|6.12|7.73|6.13|7.7|6.1|0
1640847900000|2021-12-30 07:05:00|7.71|6.11|7.74|6.14|7.74|6.14|7.71|6.11|0
1640848200000|2021-12-30 07:10:00|7.73|6.13|7.75|6.15|7.76|6.16|7.73|6.13|0
1640848500000|2021-12-30 07:15:00|7.74|6.14|7.74|6.14|7.76|6.16|7.74|6.14|0
1640848800000|2021-12-30 07:20:00|7.75|6.15|7.72|6.12|7.75|6.15|7.72|6.12|0
1640849100000|2021-12-30 07:25:00|7.71|6.11|7.7|6.1|7.72|6.12|7.7|6.1|0
1640849400000|2021-12-30 07:30:00|7.69|6.09|7.64|6.04|7.69|6.09|7.64|6.04|0
1640849700000|2021-12-30 07:35:00|7.65|6.05|7.67|6.07|7.68|6.08|7.64|6.04|0
1640850000000|2021-12-30 07:40:00|7.68|6.08|7.69|6.09|7.7|6.1|7.68|6.08|0
1640850300000|2021-12-30 07:45:00|7.7|6.1|7.7|6.1|7.7|6.1|7.69|6.09|0
1640850600000|2021-12-30 07:50:00|7.71|6.11|7.72|6.12|7.72|6.12|7.7|6.1|0
1640850900000|2021-12-30 07:55:00|7.71|6.11|7.8|6.2|7.81|6.21|7.7|6.1|0
1640851200000|2021-12-30 08:00:00|7.79|6.19|7.78|6.18|7.8|6.2|7.77|6.17|0
1640851500000|2021-12-30 08:05:00|7.7|6.3|7.66|6.26|7.71|6.31|7.66|6.26|0
1640851800000|2021-12-30 08:10:00|7.67|6.27|7.67|6.27|7.69|6.29|7.66|6.26|0
1640852100000|2021-12-30 08:15:00|7.68|6.28|7.66|6.26|7.68|6.28|7.65|6.25|0
1640852400000|2021-12-30 08:20:00|7.65|6.25|7.63|6.23|7.67|6.27|7.62|6.22|0
1640852700000|2021-12-30 08:25:00|7.61|6.21|7.62|6.22|7.63|6.23|7.6|6.2|0
1640853000000|2021-12-30 08:30:00|7.61|6.21|7.64|6.24|7.64|6.24|7.61|6.21|0
1640853300000|2021-12-30 08:35:00|7.65|6.25|7.66|6.26|7.66|6.26|7.64|6.24|0
1640853600000|2021-12-30 08:40:00|7.67|6.27|7.63|6.23|7.67|6.27|7.63|6.23|0
1640853900000|2021-12-30 08:45:00|7.64|6.24|7.6|6.2|7.64|6.24|7.6|6.2|0
1640854200000|2021-12-30 08:50:00|7.61|6.21|7.6|6.2|7.61|6.21|7.6|6.2|0
1640854500000|2021-12-30 08:55:00|7.59|6.19|7.6|6.2|7.61|6.21|7.59|6.19|0
1640854800000|2021-12-30 09:00:00|7.59|6.19|7.58|6.18|7.63|6.23|7.58|6.18|0
1640855100000|2021-12-30 09:05:00|7.59|6.19|7.57|6.17|7.59|6.19|7.57|6.17|0
1640855400000|2021-12-30 09:10:00|7.58|6.18|7.59|6.19|7.59|6.19|7.57|6.17|0
1640855700000|2021-12-30 09:15:00|7.58|6.18|7.57|6.17|7.59|6.19|7.56|6.16|0
1640856000000|2021-12-30 09:20:00|7.56|6.16|7.56|6.16|7.57|6.17|7.54|6.14|0
1640856300000|2021-12-30 09:25:00|7.57|6.17|7.54|6.14|7.57|6.17|7.54|6.14|0
1640856600000|2021-12-30 09:30:00|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1640856900000|2021-12-30 09:35:00|7.55|6.15|7.51|6.11|7.55|6.15|7.51|6.11|0
1640857200000|2021-12-30 09:40:00|7.52|6.12|7.52|6.12|7.52|6.12|7.51|6.11|0
1640857500000|2021-12-30 09:45:00|7.53|6.13|7.55|6.15|7.56|6.16|7.52|6.12|0
1640857800000|2021-12-30 09:50:00|7.54|6.14|7.55|6.15|7.55|6.15|7.54|6.14|0
1640858100000|2021-12-30 09:55:00|7.54|6.14|7.55|6.15|7.55|6.15|7.54|6.14|0
1640858400000|2021-12-30 10:00:00|7.54|6.14|7.56|6.16|7.56|6.16|7.53|6.13|0
1640858700000|2021-12-30 10:05:00|7.57|6.17|7.58|6.18|7.58|6.18|7.56|6.16|0
1640859000000|2021-12-30 10:10:00|7.57|6.17|7.57|6.17|7.58|6.18|7.56|6.16|0
1640859300000|2021-12-30 10:15:00|7.58|6.18|7.55|6.15|7.58|6.18|7.55|6.15|0
1640859600000|2021-12-30 10:20:00|7.56|6.16|7.58|6.18|7.58|6.18|7.56|6.16|0
1640859900000|2021-12-30 10:25:00|7.57|6.17|7.58|6.18|7.59|6.19|7.57|6.17|0
1640860200000|2021-12-30 10:30:00|7.59|6.19|7.61|6.21|7.61|6.21|7.58|6.18|0
1640860500000|2021-12-30 10:35:00|7.6|6.2|7.58|6.18|7.61|6.21|7.58|6.18|0
1640860800000|2021-12-30 10:40:00|7.57|6.17|7.57|6.17|7.58|6.18|7.55|6.15|0
1640861100000|2021-12-30 10:45:00|7.56|6.16|7.57|6.17|7.57|6.17|7.55|6.15|0
1640861400000|2021-12-30 10:50:00|7.58|6.18|7.58|6.18|7.59|6.19|7.57|6.17|0
1640861700000|2021-12-30 10:55:00|7.59|6.19|7.56|6.16|7.59|6.19|7.55|6.15|0
1640862000000|2021-12-30 11:00:00|7.57|6.17|7.56|6.16|7.58|6.18|7.55|6.15|0
1640862300000|2021-12-30 11:05:00|7.55|6.15|7.53|6.13|7.56|6.16|7.53|6.13|0
1640862600000|2021-12-30 11:10:00|7.54|6.14|7.54|6.14|7.54|6.14|7.53|6.13|0
1640862900000|2021-12-30 11:15:00|7.53|6.13|7.56|6.16|7.56|6.16|7.53|6.13|0
1640863200000|2021-12-30 11:20:00|7.57|6.17|7.54|6.14|7.57|6.17|7.54|6.14|0
1640863500000|2021-12-30 11:25:00|7.55|6.15|7.55|6.15|7.56|6.16|7.54|6.14|0
1640863800000|2021-12-30 11:30:00|7.54|6.14|7.53|6.13|7.55|6.15|7.53|6.13|0
1640864100000|2021-12-30 11:35:00|7.52|6.12|7.49|6.09|7.52|6.12|7.49|6.09|0
1640864400000|2021-12-30 11:40:00|7.5|6.1|7.5|6.1|7.5|6.1|7.49|6.09|0
1640864700000|2021-12-30 11:45:00|7.49|6.09|7.45|6.05|7.49|6.09|7.45|6.05|0
1640865000000|2021-12-30 11:50:00|7.44|6.04|7.47|6.07|7.47|6.07|7.44|6.04|0
1640865300000|2021-12-30 11:55:00|7.46|6.06|7.58|6.18|7.85|6.45|7.45|6.05|0
1640865600000|2021-12-30 12:00:00|7.59|6.19|7.6|6.2|7.62|6.22|7.58|6.18|0
1640865900000|2021-12-30 12:05:00|7.61|6.21|7.6|6.2|7.61|6.21|7.59|6.19|0
1640866200000|2021-12-30 12:10:00|7.59|6.19|7.58|6.18|7.6|6.2|7.58|6.18|0
1640866500000|2021-12-30 12:15:00|7.57|6.17|7.58|6.18|7.59|6.19|7.57|6.17|0
1640866800000|2021-12-30 12:20:00|7.59|6.19|7.59|6.19|7.6|6.2|7.58|6.18|0
1640867100000|2021-12-30 12:25:00|7.58|6.18|7.58|6.18|7.59|6.19|7.57|6.17|0
1640867400000|2021-12-30 12:30:00|7.57|6.17|7.58|6.18|7.6|6.2|7.57|6.17|0
1640867700000|2021-12-30 12:35:00|7.57|6.17|7.57|6.17|7.58|6.18|7.57|6.17|0
1640868000000|2021-12-30 12:40:00|7.58|6.18|7.56|6.16|7.58|6.18|7.55|6.15|0
1640868300000|2021-12-30 12:45:00|7.57|6.17|7.43|6.03|7.58|6.18|7.42|6.02|0
1640868600000|2021-12-30 12:50:00|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1640868900000|2021-12-30 12:55:00|7.46|6.06|7.47|6.07|7.47|6.07|7.45|6.05|0
1640869200000|2021-12-30 13:00:00|7.46|6.06|7.45|6.05|7.48|6.08|7.45|6.05|0
1640869500000|2021-12-30 13:05:00|7.44|6.04|7.45|6.05|7.45|6.05|7.43|6.03|0
1640869800000|2021-12-30 13:10:00|7.44|6.04|7.46|6.06|7.46|6.06|7.44|6.04|0
1640870100000|2021-12-30 13:15:00|7.47|6.07|7.47|6.07|7.48|6.08|7.46|6.06|0
1640870400000|2021-12-30 13:20:00|7.48|6.08|7.5|6.1|7.51|6.11|7.47|6.07|0
1640870700000|2021-12-30 13:25:00|7.51|6.11|7.48|6.08|7.51|6.11|7.48|6.08|0
1640871000000|2021-12-30 13:30:00|7.46|6.06|7.45|6.05|7.47|6.07|7.45|6.05|0
1640871300000|2021-12-30 13:35:00|7.46|6.06|7.44|6.04|7.46|6.06|7.44|6.04|0
1640871600000|2021-12-30 13:40:00|7.43|6.03|7.55|6.15|7.56|6.16|7.43|6.03|0
1640871900000|2021-12-30 13:45:00|7.54|6.14|7.56|6.16|7.57|6.17|7.54|6.14|0
1640872200000|2021-12-30 13:50:00|7.57|6.17|7.57|6.17|7.57|6.17|7.55|6.15|0
1640872500000|2021-12-30 13:55:00|7.58|6.18|7.56|6.16|7.58|6.18|7.55|6.15|0
1640872800000|2021-12-30 14:00:00|7.57|6.17|7.57|6.17|7.6|6.2|7.56|6.16|0
1640873100000|2021-12-30 14:05:00|7.58|6.18|7.56|6.16|7.58|6.18|7.56|6.16|0
1640873400000|2021-12-30 14:10:00|7.57|6.17|7.54|6.14|7.57|6.17|7.54|6.14|0
1640873700000|2021-12-30 14:15:00|7.55|6.15|7.55|6.15|7.55|6.15|7.53|6.13|0
1640874000000|2021-12-30 14:20:00|7.56|6.16|7.55|6.15|7.56|6.16|7.54|6.14|0
1640874300000|2021-12-30 14:25:00|7.56|6.16|7.58|6.18|7.6|6.2|7.56|6.16|0
1640874600000|2021-12-30 14:30:00|7.59|6.19|7.45|6.05|7.63|6.23|7.45|6.05|0
1640874900000|2021-12-30 14:35:00|7.43|6.03|7.44|6.04|7.45|6.05|7.4|6|0
1640875200000|2021-12-30 14:40:00|7.43|6.03|7.57|6.17|7.61|6.21|7.43|6.03|0
1640875500000|2021-12-30 14:45:00|7.58|6.18|7.52|6.12|7.6|6.2|7.5|6.1|0
1640875800000|2021-12-30 14:50:00|7.51|6.11|7.56|6.16|7.58|6.18|7.51|6.11|0
1640876100000|2021-12-30 14:55:00|7.57|6.17|7.53|6.13|7.57|6.17|7.51|6.11|0
1640876400000|2021-12-30 15:00:00|7.52|6.12|7.54|6.14|7.57|6.17|7.5|6.1|0
1640876700000|2021-12-30 15:05:00|7.55|6.15|7.45|6.05|7.55|6.15|7.45|6.05|0
1640877000000|2021-12-30 15:10:00|7.46|6.06|7.41|6.01|7.48|6.08|7.41|6.01|0
1640877300000|2021-12-30 15:15:00|7.42|6.02|7.39|5.99|7.44|6.04|7.38|5.98|0
1640877600000|2021-12-30 15:20:00|7.4|6|7.4|6|7.45|6.05|7.4|6|0
1640877900000|2021-12-30 15:25:00|7.41|6.01|7.41|6.01|7.42|6.02|7.38|5.98|0
1640878200000|2021-12-30 15:30:00|7.42|6.02|7.44|6.04|7.47|6.07|7.41|6.01|0
1640878500000|2021-12-30 15:35:00|7.43|6.03|7.48|6.08|7.49|6.09|7.43|6.03|0
1640878800000|2021-12-30 15:40:00|7.47|6.07|7.46|6.06|7.47|6.07|7.44|6.04|0
1640879100000|2021-12-30 15:45:00|7.45|6.05|7.46|6.06|7.47|6.07|7.44|6.04|0
1640879400000|2021-12-30 15:50:00|7.47|6.07|7.47|6.07|7.47|6.07|7.44|6.04|0
1640879700000|2021-12-30 15:55:00|7.46|6.06|7.52|6.12|7.53|6.13|7.46|6.06|0
1640880000000|2021-12-30 16:00:00|7.53|6.13|7.51|6.11|7.55|6.15|7.51|6.11|0
1640880300000|2021-12-30 16:05:00|7.5|6.1|7.54|6.14|7.54|6.14|7.5|6.1|0
1640880600000|2021-12-30 16:10:00|7.55|6.15|7.5|6.1|7.55|6.15|7.49|6.09|0
1640880900000|2021-12-30 16:15:00|7.51|6.11|7.38|5.98|7.51|6.11|7.35|5.95|0
1640881200000|2021-12-30 16:20:00|7.39|5.99|7.37|5.97|7.4|6|7.37|5.97|0
1640881500000|2021-12-30 16:25:00|7.38|5.98|7.35|5.95|7.38|5.98|7.33|5.93|0
1640881800000|2021-12-30 16:30:00|7.36|5.96|7.35|5.95|7.37|5.97|7.33|5.93|0
1640882100000|2021-12-30 16:35:00|7.36|5.96|7.33|5.93|7.36|5.96|7.33|5.93|0
1640882400000|2021-12-30 16:40:00|7.34|5.94|7.38|5.98|7.39|5.99|7.33|5.93|0
1640882700000|2021-12-30 16:45:00|7.37|5.97|7.38|5.98|7.39|5.99|7.37|5.97|0
1640883000000|2021-12-30 16:50:00|7.37|5.97|7.38|5.98|7.39|5.99|7.36|5.96|0
1640883300000|2021-12-30 16:55:00|7.37|5.97|7.35|5.95|7.38|5.98|7.35|5.95|0
1640883600000|2021-12-30 17:00:00|7.34|5.94|7.33|5.93|7.35|5.95|7.32|5.92|0
1640883900000|2021-12-30 17:05:00|7.34|5.94|7.36|5.96|7.36|5.96|7.33|5.93|0
1640884200000|2021-12-30 17:10:00|7.35|5.95|7.38|5.98|7.39|5.99|7.35|5.95|0
1640884500000|2021-12-30 17:15:00|7.39|5.99|7.41|6.01|7.42|6.02|7.38|5.98|0
1640884800000|2021-12-30 17:20:00|7.42|6.02|7.43|6.03|7.43|6.03|7.41|6.01|0
1640885100000|2021-12-30 17:25:00|7.42|6.02|7.39|5.99|7.43|6.03|7.39|5.99|0
1640885400000|2021-12-30 17:30:00|7.4|6|7.41|6.01|7.41|6.01|7.39|5.99|0
1640885700000|2021-12-30 17:35:00|7.4|6|7.39|5.99|7.41|6.01|7.38|5.98|0
1640886000000|2021-12-30 17:40:00|7.4|6|7.35|5.95|7.4|6|7.35|5.95|0
1640886300000|2021-12-30 17:45:00|7.36|5.96|7.35|5.95|7.36|5.96|7.34|5.94|0
1640886600000|2021-12-30 17:50:00|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1640886900000|2021-12-30 17:55:00|7.35|5.95|7.33|5.93|7.36|5.96|7.33|5.93|0
1640887200000|2021-12-30 18:00:00|7.34|5.94|7.35|5.95|7.35|5.95|7.33|5.93|0
1640887500000|2021-12-30 18:05:00|7.34|5.94|7.34|5.94|7.36|5.96|7.33|5.93|0
1640887800000|2021-12-30 18:10:00|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1640888100000|2021-12-30 18:15:00|7.36|5.96|7.39|5.99|7.39|5.99|7.36|5.96|0
1640888400000|2021-12-30 18:20:00|7.38|5.98|7.37|5.97|7.4|6|7.36|5.96|0
1640888700000|2021-12-30 18:25:00|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1640889000000|2021-12-30 18:30:00|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1640889300000|2021-12-30 18:35:00|7.36|5.96|7.36|5.96|7.37|5.97|7.35|5.95|0
1640889600000|2021-12-30 18:40:00|7.37|5.97|7.35|5.95|7.37|5.97|7.35|5.95|0
1640889900000|2021-12-30 18:45:00|7.34|5.94|7.34|5.94|7.34|5.94|7.32|5.92|0
1640890200000|2021-12-30 18:50:00|7.33|5.93|7.22|5.82|7.34|5.94|7.22|5.82|0
1640890500000|2021-12-30 18:55:00|7.23|5.83|7.24|5.84|7.25|5.85|7.22|5.82|0
1640890800000|2021-12-30 19:00:00|7.25|5.85|7.3|5.9|7.31|5.91|7.24|5.84|0
1640891100000|2021-12-30 19:05:00|7.31|5.91|7.29|5.89|7.32|5.92|7.28|5.88|0
1640891400000|2021-12-30 19:10:00|7.28|5.88|7.29|5.89|7.31|5.91|7.28|5.88|0
1640891700000|2021-12-30 19:15:00|7.28|5.88|7.27|5.87|7.29|5.89|7.27|5.87|0
1640892000000|2021-12-30 19:20:00|7.28|5.88|7.29|5.89|7.29|5.89|7.26|5.86|0
1640892300000|2021-12-30 19:25:00|7.28|5.88|7.25|5.85|7.29|5.89|7.25|5.85|0
1640892600000|2021-12-30 19:30:00|7.26|5.86|7.26|5.86|7.27|5.87|7.25|5.85|0
1640892900000|2021-12-30 19:35:00|7.25|5.85|7.24|5.84|7.26|5.86|7.24|5.84|0
1640893200000|2021-12-30 19:40:00|7.23|5.83|7.22|5.82|7.24|5.84|7.22|5.82|0
1640893500000|2021-12-30 19:45:00|7.23|5.83|7.15|5.75|7.23|5.83|7.13|5.73|0
1640893800000|2021-12-30 19:50:00|7.14|5.74|7.16|5.76|7.17|5.77|7.14|5.74|0
1640894100000|2021-12-30 19:55:00|7.17|5.77|7.15|5.75|7.17|5.77|7.15|5.75|0
1640894400000|2021-12-30 20:00:00|7.14|5.74|7.18|5.78|7.21|5.81|7.14|5.74|0
1640894700000|2021-12-30 20:05:00|7.17|5.77|7.21|5.81|7.21|5.81|7.17|5.77|0
1640895000000|2021-12-30 20:10:00|7.2|5.8|7.23|5.83|7.25|5.85|7.2|5.8|0
1640895300000|2021-12-30 20:15:00|7.24|5.84|7.2|5.8|7.24|5.84|7.2|5.8|0
1640895600000|2021-12-30 20:20:00|7.21|5.81|7.23|5.83|7.24|5.84|7.19|5.79|0
1640895900000|2021-12-30 20:25:00|7.24|5.84|7.24|5.84|7.24|5.84|7.21|5.81|0
1640896200000|2021-12-30 20:30:00|7.23|5.83|7.27|5.87|7.27|5.87|7.21|5.81|0
1640896500000|2021-12-30 20:35:00|7.26|5.86|7.27|5.87|7.29|5.89|7.25|5.85|0
1640896800000|2021-12-30 20:40:00|7.28|5.88|7.34|5.94|7.36|5.96|7.28|5.88|0
1640897100000|2021-12-30 20:45:00|7.35|5.95|7.37|5.97|7.42|6.02|7.31|5.91|0
1640897400000|2021-12-30 20:50:00|7.43|6.03|7.46|6.06|7.53|6.13|7.37|5.97|0
1640897700000|2021-12-30 20:55:00|7.45|6.05|7.57|6.17|7.58|6.18|7|5.6|0
1640898000000|2021-12-30 21:00:00|7.55|6.15|7.56|6.16|7.6|6.2|7.53|6.13|0
1640898300000|2021-12-30 21:05:00|7.57|6.17|7.51|6.11|7.57|6.17|7.5|6.1|0
1640898600000|2021-12-30 21:10:00|7.5|6.1|7.47|6.07|7.51|6.11|7.47|6.07|0
1640898900000|2021-12-30 21:15:00|7.61|6.01|7.59|5.99|7.61|6.01|7.58|5.98|0
1640899200000|2021-12-30 21:20:00|7.6|6|7.6|6|7.61|6.01|7.58|5.98|0
1640899500000|2021-12-30 21:25:00|7.61|6.01|7.61|6.01|7.61|6.01|7.6|6|0
1640899800000|2021-12-30 21:30:00|7.6|6|7.61|6.01|7.62|6.02|7.6|6|0
1640900100000|2021-12-30 21:35:00|7.6|6|7.61|6.01|7.61|6.01|7.59|5.99|0
1640900400000|2021-12-30 21:40:00|7.62|6.02|7.62|6.02|7.63|6.03|7.6|6|0
1640900700000|2021-12-30 21:45:00|7.61|6.01|7.63|6.03|7.63|6.03|7.6|6|0
1640901000000|2021-12-30 21:50:00|7.62|6.02|7.61|6.01|7.63|6.03|7.6|6|0
1640901300000|2021-12-30 21:55:00|7.62|6.02|7.61|6.01|7.62|6.02|7.6|6|0
1640901900000|2021-12-30 22:05:00|7.6|6|7.6|6|7.61|6.01|7.6|6|0
1640902200000|2021-12-30 22:10:00|7.61|6.01|7.61|6.01|7.61|6.01|7.61|6.01|0
1640902500000|2021-12-30 22:15:00|7.6|6|7.61|6.01|7.62|6.02|7.6|6|0
1640902800000|2021-12-30 22:20:00|7.62|6.02|7.61|6.01|7.62|6.02|7.61|6.01|0
1640904300000|2021-12-30 22:45:00|7.6|6|7.6|6|7.6|6|7.6|6|0
1640904900000|2021-12-30 22:55:00|7.61|6.01|7.6|6|7.61|6.01|7.6|6|0
1640905200000|2021-12-30 23:00:00|7.57|5.97|7.55|5.95|7.57|5.97|7.54|5.94|0
1640905500000|2021-12-30 23:05:00|7.56|5.96|7.55|5.95|7.56|5.96|7.53|5.93|0
1640905800000|2021-12-30 23:10:00|7.56|5.96|7.56|5.96|7.56|5.96|7.55|5.95|0
1640906100000|2021-12-30 23:15:00|7.55|5.95|7.55|5.95|7.56|5.96|7.53|5.93|0
1640906400000|2021-12-30 23:20:00|7.56|5.96|7.55|5.95|7.57|5.97|7.55|5.95|0
1640906700000|2021-12-30 23:25:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1640907000000|2021-12-30 23:30:00|7.57|5.97|7.58|5.98|7.6|6|7.57|5.97|0
1640907300000|2021-12-30 23:35:00|7.59|5.99|7.57|5.97|7.59|5.99|7.57|5.97|0
1640907900000|2021-12-30 23:45:00|7.58|5.98|7.58|5.98|7.59|5.99|7.58|5.98|0
1640908200000|2021-12-30 23:50:00|7.59|5.99|7.59|5.99|7.61|6.01|7.58|5.98|0
1640908500000|2021-12-30 23:55:00|7.58|5.98|7.57|5.97|7.59|5.99|7.57|5.97|0
1640908800000|2021-12-31 00:00:00|7.58|5.98|7.57|5.97|7.58|5.98|7.56|5.96|0
1640909100000|2021-12-31 00:05:00|7.58|5.98|7.6|6|7.61|6.01|7.57|5.97|0
1640909400000|2021-12-31 00:10:00|7.61|6.01|7.6|6|7.61|6.01|7.59|5.99|0
1640909700000|2021-12-31 00:15:00|7.61|6.01|7.69|6.09|7.7|6.1|7.6|6|0
1640910000000|2021-12-31 00:20:00|7.68|6.08|7.79|6.19|7.79|6.19|7.68|6.08|0
1640910300000|2021-12-31 00:25:00|7.78|6.18|7.92|6.32|7.99|6.39|7.78|6.18|0
1640910600000|2021-12-31 00:30:00|7.91|6.31|7.96|6.36|7.96|6.36|7.91|6.31|0
1640910900000|2021-12-31 00:35:00|7.95|6.35|7.9|6.3|7.95|6.35|7.89|6.29|0
1640911200000|2021-12-31 00:40:00|7.91|6.31|7.93|6.33|7.93|6.33|7.91|6.31|0
1640911500000|2021-12-31 00:45:00|7.92|6.32|7.92|6.32|7.92|6.32|7.9|6.3|0
1640911800000|2021-12-31 00:50:00|7.91|6.31|7.89|6.29|7.92|6.32|7.88|6.28|0
1640912100000|2021-12-31 00:55:00|7.9|6.3|7.91|6.31|7.93|6.33|7.88|6.28|0
1640912400000|2021-12-31 01:00:00|7.88|6.28|7.85|6.25|7.89|6.29|7.84|6.24|0
1640912700000|2021-12-31 01:05:00|7.84|6.24|7.86|6.26|7.87|6.27|7.84|6.24|0
1640913000000|2021-12-31 01:10:00|7.85|6.25|7.87|6.27|7.88|6.28|7.85|6.25|0
1640913300000|2021-12-31 01:15:00|7.88|6.28|7.77|6.17|7.88|6.28|7.74|6.14|0
1640913600000|2021-12-31 01:20:00|7.76|6.16|7.69|6.09|7.77|6.17|7.67|6.07|0
1640913900000|2021-12-31 01:25:00|7.7|6.1|7.67|6.07|7.7|6.1|7.67|6.07|0
1640914200000|2021-12-31 01:30:00|7.66|6.06|7.72|6.12|7.73|6.13|7.66|6.06|0
1640914500000|2021-12-31 01:35:00|7.71|6.11|7.68|6.08|7.73|6.13|7.68|6.08|0
1640914800000|2021-12-31 01:40:00|7.69|6.09|7.65|6.05|7.71|6.11|7.65|6.05|0
1640915100000|2021-12-31 01:45:00|7.66|6.06|7.65|6.05|7.67|6.07|7.65|6.05|0
1640915400000|2021-12-31 01:50:00|7.64|6.04|7.66|6.06|7.68|6.08|7.62|6.02|0
1640915700000|2021-12-31 01:55:00|7.65|6.05|7.61|6.01|7.65|6.05|7.61|6.01|0
1640916000000|2021-12-31 02:00:00|7.62|6.02|7.64|6.04|7.66|6.06|7.61|6.01|0
1640916300000|2021-12-31 02:05:00|7.65|6.05|7.63|6.03|7.65|6.05|7.62|6.02|0
1640916600000|2021-12-31 02:10:00|7.64|6.04|7.67|6.07|7.67|6.07|7.63|6.03|0
1640916900000|2021-12-31 02:15:00|7.66|6.06|7.65|6.05|7.67|6.07|7.65|6.05|0
1640917200000|2021-12-31 02:20:00|7.66|6.06|7.7|6.1|7.71|6.11|7.65|6.05|0
1640917500000|2021-12-31 02:25:00|7.69|6.09|7.69|6.09|7.71|6.11|7.68|6.08|0
1640917800000|2021-12-31 02:30:00|7.7|6.1|7.73|6.13|7.75|6.15|7.7|6.1|0
1640918100000|2021-12-31 02:35:00|7.74|6.14|7.74|6.14|7.75|6.15|7.73|6.13|0
1640918400000|2021-12-31 02:40:00|7.75|6.15|7.74|6.14|7.76|6.16|7.74|6.14|0
1640918700000|2021-12-31 02:45:00|7.73|6.13|7.72|6.12|7.74|6.14|7.71|6.11|0
1640919000000|2021-12-31 02:50:00|7.71|6.11|7.71|6.11|7.72|6.12|7.71|6.11|0
1640919300000|2021-12-31 02:55:00|7.72|6.12|7.72|6.12|7.75|6.15|7.71|6.11|0
1640919600000|2021-12-31 03:00:00|7.73|6.13|7.71|6.11|7.75|6.15|7.71|6.11|0
1640919900000|2021-12-31 03:05:00|7.72|6.12|7.74|6.14|7.74|6.14|7.71|6.11|0
1640920200000|2021-12-31 03:10:00|7.78|6.18|7.8|6.2|7.82|6.22|7.76|6.16|0
1640920500000|2021-12-31 03:15:00|7.81|6.21|7.77|6.17|7.81|6.21|7.77|6.17|0
1640920800000|2021-12-31 03:20:00|7.78|6.18|7.8|6.2|7.81|6.21|7.77|6.17|0
1640921100000|2021-12-31 03:25:00|7.81|6.21|7.79|6.19|7.82|6.22|7.79|6.19|0
1640921400000|2021-12-31 03:30:00|7.78|6.18|7.78|6.18|7.8|6.2|7.76|6.16|0
1640921700000|2021-12-31 03:35:00|7.79|6.19|7.78|6.18|7.8|6.2|7.77|6.17|0
1640922000000|2021-12-31 03:40:00|7.79|6.19|7.8|6.2|7.8|6.2|7.78|6.18|0
1640922300000|2021-12-31 03:45:00|7.79|6.19|7.78|6.18|7.79|6.19|7.78|6.18|0
1640922600000|2021-12-31 03:50:00|7.79|6.19|7.77|6.17|7.79|6.19|7.75|6.15|0
1640922900000|2021-12-31 03:55:00|7.76|6.16|7.77|6.17|7.77|6.17|7.76|6.16|0
1640923200000|2021-12-31 04:00:00|7.76|6.16|7.73|6.13|7.77|6.17|7.72|6.12|0
1640923500000|2021-12-31 04:05:00|7.72|6.12|7.73|6.13|7.73|6.13|7.72|6.12|0
1640923800000|2021-12-31 04:10:00|7.74|6.14|7.73|6.13|7.74|6.14|7.72|6.12|0
1640924100000|2021-12-31 04:15:00|7.74|6.14|7.74|6.14|7.74|6.14|7.74|6.14|0
1640924400000|2021-12-31 04:20:00|7.73|6.13|7.73|6.13|7.74|6.14|7.73|6.13|0
1640924700000|2021-12-31 04:25:00|7.74|6.14|7.74|6.14|7.74|6.14|7.74|6.14|0
1640925000000|2021-12-31 04:30:00|7.75|6.15|7.72|6.12|7.75|6.15|7.72|6.12|0
1640925300000|2021-12-31 04:35:00|7.73|6.13|7.72|6.12|7.73|6.13|7.72|6.12|0
1640925600000|2021-12-31 04:40:00|7.71|6.11|7.72|6.12|7.73|6.13|7.71|6.11|0
1640925900000|2021-12-31 04:45:00|7.71|6.11|7.71|6.11|7.72|6.12|7.71|6.11|0
1640926200000|2021-12-31 04:50:00|7.7|6.1|7.71|6.11|7.71|6.11|7.7|6.1|0
1640926500000|2021-12-31 04:55:00|7.7|6.1|7.7|6.1|7.71|6.11|7.69|6.09|0
1640926800000|2021-12-31 05:00:00|7.71|6.11|7.71|6.11|7.72|6.12|7.7|6.1|0
1640927100000|2021-12-31 05:05:00|7.72|6.12|7.72|6.12|7.73|6.13|7.72|6.12|0
1640927400000|2021-12-31 05:10:00|7.71|6.11|7.7|6.1|7.71|6.11|7.7|6.1|0
1640927700000|2021-12-31 05:15:00|7.69|6.09|7.69|6.09|7.7|6.1|7.69|6.09|0
1640928000000|2021-12-31 05:20:00|7.7|6.1|7.7|6.1|7.7|6.1|7.69|6.09|0
1640928300000|2021-12-31 05:25:00|7.71|6.11|7.71|6.11|7.72|6.12|7.7|6.1|0
1640928600000|2021-12-31 05:30:00|7.7|6.1|7.63|6.03|7.7|6.1|7.62|6.02|0
1640928900000|2021-12-31 05:35:00|7.64|6.04|7.66|6.06|7.66|6.06|7.64|6.04|0
1640929200000|2021-12-31 05:40:00|7.67|6.07|7.66|6.06|7.67|6.07|7.66|6.06|0
1640929500000|2021-12-31 05:45:00|7.67|6.07|7.65|6.05|7.67|6.07|7.65|6.05|0
1640929800000|2021-12-31 05:50:00|7.64|6.04|7.63|6.03|7.64|6.04|7.63|6.03|0
1640930100000|2021-12-31 05:55:00|7.62|6.02|7.63|6.03|7.63|6.03|7.62|6.02|0
1640930400000|2021-12-31 06:00:00|7.62|6.02|7.63|6.03|7.64|6.04|7.61|6.01|0
1640930700000|2021-12-31 06:05:00|7.62|6.02|7.62|6.02|7.62|6.02|7.6|6|0
1640931000000|2021-12-31 06:10:00|7.61|6.01|7.63|6.03|7.63|6.03|7.61|6.01|0
1640931300000|2021-12-31 06:15:00|7.62|6.02|7.62|6.02|7.63|6.03|7.62|6.02|0
1640931600000|2021-12-31 06:20:00|7.61|6.01|7.64|6.04|7.66|6.06|7.61|6.01|0
1640931900000|2021-12-31 06:25:00|7.65|6.05|7.64|6.04|7.65|6.05|7.63|6.03|0
1640932200000|2021-12-31 06:30:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1640932500000|2021-12-31 06:35:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1640932800000|2021-12-31 06:40:00|7.64|6.04|7.64|6.04|7.65|6.05|7.64|6.04|0
1640933100000|2021-12-31 06:45:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1640933400000|2021-12-31 06:50:00|7.64|6.04|7.65|6.05|7.65|6.05|7.64|6.04|0
1640933700000|2021-12-31 06:55:00|7.64|6.04|7.65|6.05|7.66|6.06|7.64|6.04|0
1640934000000|2021-12-31 07:00:00|7.64|6.04|7.62|6.02|7.64|6.04|7.62|6.02|0
1640934300000|2021-12-31 07:05:00|7.61|6.01|7.61|6.01|7.62|6.02|7.61|6.01|0
1640934600000|2021-12-31 07:10:00|7.6|6|7.59|5.99|7.61|6.01|7.59|5.99|0
1640934900000|2021-12-31 07:15:00|7.58|5.98|7.59|5.99|7.61|6.01|7.58|5.98|0
1640935200000|2021-12-31 07:20:00|7.6|6|7.6|6|7.6|6|7.59|5.99|0
1640935500000|2021-12-31 07:25:00|7.61|6.01|7.6|6|7.61|6.01|7.6|6|0
1640935800000|2021-12-31 07:30:00|7.61|6.01|7.6|6|7.61|6.01|7.59|5.99|0
1640936100000|2021-12-31 07:35:00|7.61|6.01|7.59|5.99|7.61|6.01|7.58|5.98|0
1640936400000|2021-12-31 07:40:00|7.58|5.98|7.58|5.98|7.59|5.99|7.58|5.98|0
1640936700000|2021-12-31 07:45:00|7.59|5.99|7.6|6|7.61|6.01|7.58|5.98|0
1640937000000|2021-12-31 07:50:00|7.59|5.99|7.62|6.02|7.63|6.03|7.59|5.99|0
1640937300000|2021-12-31 07:55:00|7.61|6.01|7.6|6|7.63|6.03|7.6|6|0
1640937600000|2021-12-31 08:00:00|7.59|5.99|7.57|5.97|7.6|6|7.56|5.96|0
1640937900000|2021-12-31 08:05:00|7.47|6.07|7.46|6.06|7.49|6.09|7.46|6.06|0
1640938200000|2021-12-31 08:10:00|7.45|6.05|7.42|6.02|7.45|6.05|7.41|6.01|0
1640938500000|2021-12-31 08:15:00|7.41|6.01|7.46|6.06|7.47|6.07|7.41|6.01|0
1640938800000|2021-12-31 08:20:00|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1640939100000|2021-12-31 08:25:00|7.45|6.05|7.45|6.05|7.46|6.06|7.44|6.04|0
1640939400000|2021-12-31 08:30:00|7.44|6.04|7.42|6.02|7.45|6.05|7.42|6.02|0
1640939700000|2021-12-31 08:35:00|7.43|6.03|7.44|6.04|7.44|6.04|7.42|6.02|0
1640940000000|2021-12-31 08:40:00|7.45|6.05|7.42|6.02|7.45|6.05|7.42|6.02|0
1640940300000|2021-12-31 08:45:00|7.41|6.01|7.44|6.04|7.44|6.04|7.4|6|0
1640940600000|2021-12-31 08:50:00|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1640940900000|2021-12-31 08:55:00|7.45|6.05|7.45|6.05|7.46|6.06|7.44|6.04|0
1640941200000|2021-12-31 09:00:00|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1640941500000|2021-12-31 09:05:00|7.46|6.06|7.41|6.01|7.46|6.06|7.41|6.01|0
1640941800000|2021-12-31 09:10:00|7.42|6.02|7.42|6.02|7.42|6.02|7.41|6.01|0
1640942100000|2021-12-31 09:15:00|7.43|6.03|7.49|6.09|7.49|6.09|7.42|6.02|0
1640942400000|2021-12-31 09:20:00|7.5|6.1|7.5|6.1|7.51|6.11|7.48|6.08|0
1640942700000|2021-12-31 09:25:00|7.49|6.09|7.48|6.08|7.5|6.1|7.48|6.08|0
1640943000000|2021-12-31 09:30:00|7.49|6.09|7.48|6.08|7.49|6.09|7.47|6.07|0
1640943300000|2021-12-31 09:35:00|7.47|6.07|7.46|6.06|7.48|6.08|7.46|6.06|0
1640943600000|2021-12-31 09:40:00|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1640943900000|2021-12-31 09:45:00|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1640944200000|2021-12-31 09:50:00|7.45|6.05|7.45|6.05|7.46|6.06|7.44|6.04|0
1640944500000|2021-12-31 09:55:00|7.44|6.04|7.44|6.04|7.45|6.05|7.44|6.04|0
1640944800000|2021-12-31 10:00:00|7.45|6.05|7.46|6.06|7.46|6.06|7.44|6.04|0
1640945100000|2021-12-31 10:05:00|7.45|6.05|7.47|6.07|7.47|6.07|7.45|6.05|0
1640945400000|2021-12-31 10:10:00|7.46|6.06|7.47|6.07|7.47|6.07|7.46|6.06|0
1640945700000|2021-12-31 10:15:00|7.46|6.06|7.47|6.07|7.47|6.07|7.46|6.06|0
1640946000000|2021-12-31 10:20:00|7.48|6.08|7.47|6.07|7.48|6.08|7.47|6.07|0
1640946300000|2021-12-31 10:25:00|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1640946600000|2021-12-31 10:30:00|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1640946900000|2021-12-31 10:35:00|7.46|6.06|7.47|6.07|7.47|6.07|7.46|6.06|0
1640947200000|2021-12-31 10:40:00|7.48|6.08|7.49|6.09|7.51|6.11|7.48|6.08|0
1640947500000|2021-12-31 10:45:00|7.48|6.08|7.51|6.11|7.51|6.11|7.48|6.08|0
1640947800000|2021-12-31 10:50:00|7.5|6.1|7.5|6.1|7.52|6.12|7.5|6.1|0
1640948100000|2021-12-31 10:55:00|7.49|6.09|7.5|6.1|7.5|6.1|7.49|6.09|0
1640948400000|2021-12-31 11:00:00|7.49|6.09|7.51|6.11|7.51|6.11|7.49|6.09|0
1640948700000|2021-12-31 11:05:00|7.53|6.13|7.57|6.17|7.57|6.17|7.53|6.13|0
1640949000000|2021-12-31 11:10:00|7.56|6.16|7.54|6.14|7.56|6.16|7.54|6.14|0
1640949300000|2021-12-31 11:15:00|7.53|6.13|7.53|6.13|7.53|6.13|7.52|6.12|0
1640949600000|2021-12-31 11:20:00|7.52|6.12|7.67|6.27|7.68|6.28|7.51|6.11|0
1640949900000|2021-12-31 11:25:00|7.68|6.28|7.66|6.26|7.68|6.28|7.65|6.25|0
1640950200000|2021-12-31 11:30:00|7.67|6.27|7.68|6.28|7.68|6.28|7.67|6.27|0
1640950500000|2021-12-31 11:35:00|7.69|6.29|7.68|6.28|7.69|6.29|7.67|6.27|0
1640950800000|2021-12-31 11:40:00|7.67|6.27|7.68|6.28|7.68|6.28|7.66|6.26|0
1640951100000|2021-12-31 11:45:00|7.67|6.27|7.68|6.28|7.69|6.29|7.67|6.27|0
1640951400000|2021-12-31 11:50:00|7.69|6.29|7.71|6.31|7.72|6.32|7.69|6.29|0
1640951700000|2021-12-31 11:55:00|7.7|6.3|7.73|6.33|7.75|6.35|7.7|6.3|0
1640952000000|2021-12-31 12:00:00|7.72|6.32|7.77|6.37|7.77|6.37|7.72|6.32|0
1640952300000|2021-12-31 12:05:00|7.78|6.38|7.8|6.4|7.81|6.41|7.76|6.36|0
1640952600000|2021-12-31 12:10:00|7.79|6.39|7.74|6.34|7.89|6.49|7.58|6.18|0
1640952900000|2021-12-31 12:15:00|7.73|6.33|7.71|6.31|7.74|6.34|7.7|6.3|0
1640953200000|2021-12-31 12:20:00|7.72|6.32|7.67|6.27|7.72|6.32|7.67|6.27|0
1640953500000|2021-12-31 12:25:00|7.68|6.28|7.65|6.25|7.68|6.28|7.65|6.25|0
1640953800000|2021-12-31 12:30:00|7.64|6.24|7.64|6.24|7.65|6.25|7.63|6.23|0
1640954100000|2021-12-31 12:35:00|7.65|6.25|7.54|6.14|7.65|6.25|7.49|6.09|0
1640954400000|2021-12-31 12:40:00|7.53|6.13|7.48|6.08|7.53|6.13|7.48|6.08|0
1640954700000|2021-12-31 12:45:00|7.49|6.09|7.49|6.09|7.49|6.09|7.47|6.07|0
1640955000000|2021-12-31 12:50:00|7.48|6.08|7.47|6.07|7.49|6.09|7.47|6.07|0
1640955300000|2021-12-31 12:55:00|7.48|6.08|7.49|6.09|7.49|6.09|7.46|6.06|0
1640955600000|2021-12-31 13:00:00|7.48|6.08|7.5|6.1|7.51|6.11|7.48|6.08|0
1640955900000|2021-12-31 13:05:00|7.49|6.09|7.5|6.1|7.52|6.12|7.49|6.09|0
1640956200000|2021-12-31 13:10:00|7.49|6.09|7.51|6.11|7.51|6.11|7.48|6.08|0
1640956500000|2021-12-31 13:15:00|7.5|6.1|7.49|6.09|7.51|6.11|7.48|6.08|0
1640956800000|2021-12-31 13:20:00|7.5|6.1|7.49|6.09|7.51|6.11|7.49|6.09|0
1640957100000|2021-12-31 13:25:00|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1640957400000|2021-12-31 13:30:00|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1640957700000|2021-12-31 13:35:00|7.5|6.1|7.46|6.06|7.5|6.1|7.43|6.03|0
1640958000000|2021-12-31 13:40:00|7.45|6.05|7.44|6.04|7.47|6.07|7.44|6.04|0
1640958300000|2021-12-31 13:45:00|7.45|6.05|7.47|6.07|7.48|6.08|7.44|6.04|0
1640958600000|2021-12-31 13:50:00|7.48|6.08|7.45|6.05|7.5|6.1|7.44|6.04|0
1640958900000|2021-12-31 13:55:00|7.44|6.04|7.48|6.08|7.48|6.08|7.44|6.04|0
1640959200000|2021-12-31 14:00:00|7.47|6.07|7.46|6.06|7.48|6.08|7.45|6.05|0
1640959500000|2021-12-31 14:05:00|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1640959800000|2021-12-31 14:10:00|7.45|6.05|7.46|6.06|7.46|6.06|7.44|6.04|0
1640960100000|2021-12-31 14:15:00|7.45|6.05|7.48|6.08|7.49|6.09|7.44|6.04|0
1640960400000|2021-12-31 14:20:00|7.47|6.07|7.47|6.07|7.48|6.08|7.46|6.06|0
1640960700000|2021-12-31 14:25:00|7.48|6.08|7.49|6.09|7.49|6.09|7.47|6.07|0
1640961000000|2021-12-31 14:30:00|7.48|6.08|7.33|5.93|7.52|6.12|7.28|5.88|0
1640961300000|2021-12-31 14:35:00|7.32|5.92|7.33|5.93|7.37|5.97|7.31|5.91|0
1640961600000|2021-12-31 14:40:00|7.31|5.91|7.46|6.06|7.46|6.06|7.3|5.9|0
1640961900000|2021-12-31 14:45:00|7.45|6.05|7.49|6.09|7.53|6.13|7.41|6.01|0
1640962200000|2021-12-31 14:50:00|7.5|6.1|7.42|6.02|7.51|6.11|7.42|6.02|0
1640962500000|2021-12-31 14:55:00|7.41|6.01|7.51|6.11|7.56|6.16|7.37|5.97|0
1640962800000|2021-12-31 15:00:00|7.5|6.1|7.55|6.15|7.67|6.27|7.48|6.08|0
1640963100000|2021-12-31 15:05:00|7.56|6.16|7.37|5.97|7.56|6.16|7.33|5.93|0
1640963400000|2021-12-31 15:10:00|7.36|5.96|7.6|6.2|7.6|6.2|7.35|5.95|0
1640963700000|2021-12-31 15:15:00|7.61|6.21|7.52|6.12|7.62|6.22|7.5|6.1|0
1640964000000|2021-12-31 15:20:00|7.53|6.13|7.61|6.21|7.62|6.22|7.53|6.13|0
1640964300000|2021-12-31 15:25:00|7.62|6.22|7.55|6.15|7.62|6.22|7.54|6.14|0
1640964600000|2021-12-31 15:30:00|7.54|6.14|7.56|6.16|7.59|6.19|7.46|6.06|0
1640964900000|2021-12-31 15:35:00|7.55|6.15|7.56|6.16|7.6|6.2|7.52|6.12|0
1640965200000|2021-12-31 15:40:00|7.57|6.17|7.44|6.04|7.62|6.22|7.18|5.78|0
1640965500000|2021-12-31 15:45:00|7.43|6.03|7.46|6.06|7.48|6.08|7.42|6.02|0
1640965800000|2021-12-31 15:50:00|7.45|6.05|7.4|6|7.5|6.1|7.39|5.99|0
1640966100000|2021-12-31 15:55:00|7.41|6.01|7.39|5.99|7.41|6.01|7.37|5.97|0
1640966400000|2021-12-31 16:00:00|7.38|5.98|7.41|6.01|7.45|6.05|7.35|5.95|0
1640966700000|2021-12-31 16:05:00|7.42|6.02|7.42|6.02|7.46|6.06|7.41|6.01|0
1640967000000|2021-12-31 16:10:00|7.43|6.03|7.41|6.01|7.44|6.04|7.36|5.96|0
1640967300000|2021-12-31 16:15:00|7.42|6.02|7.37|5.97|7.42|6.02|7.35|5.95|0
1640967600000|2021-12-31 16:20:00|7.36|5.96|7.36|5.96|7.37|5.97|7.35|5.95|0
1640967900000|2021-12-31 16:25:00|7.35|5.95|7.35|5.95|7.36|5.96|7.35|5.95|0
1640968200000|2021-12-31 16:30:00|7.36|5.96|7.39|5.99|7.4|6|7.34|5.94|0
1640968500000|2021-12-31 16:35:00|7.38|5.98|7.39|5.99|7.42|6.02|7.38|5.98|0
1640968800000|2021-12-31 16:40:00|7.4|6|7.37|5.97|7.4|6|7.37|5.97|0
1640969100000|2021-12-31 16:45:00|7.36|5.96|7.38|5.98|7.4|6|7.35|5.95|0
1640969400000|2021-12-31 16:50:00|7.39|5.99|7.42|6.02|7.46|6.06|7.39|5.99|0
1640969700000|2021-12-31 16:55:00|7.43|6.03|7.46|6.06|7.46|6.06|7.4|6|0
1640970000000|2021-12-31 17:00:00|7.45|6.05|7.41|6.01|7.49|6.09|7.4|6|0
1640970300000|2021-12-31 17:05:00|7.42|6.02|7.43|6.03|7.43|6.03|7.39|5.99|0
1640970600000|2021-12-31 17:10:00|7.42|6.02|7.44|6.04|7.46|6.06|7.41|6.01|0
1640970900000|2021-12-31 17:15:00|7.45|6.05|7.5|6.1|7.52|6.12|7.45|6.05|0
1640971200000|2021-12-31 17:20:00|7.51|6.11|7.47|6.07|7.52|6.12|7.46|6.06|0
1640971500000|2021-12-31 17:25:00|7.46|6.06|7.48|6.08|7.48|6.08|7.44|6.04|0
1640971800000|2021-12-31 17:30:00|7.47|6.07|7.48|6.08|7.49|6.09|7.46|6.06|0
1640972100000|2021-12-31 17:35:00|7.47|6.07|7.38|5.98|7.47|6.07|7.38|5.98|0
1640972400000|2021-12-31 17:40:00|7.39|5.99|7.38|5.98|7.39|5.99|7.37|5.97|0
1640972700000|2021-12-31 17:45:00|7.39|5.99|7.41|6.01|7.42|6.02|7.39|5.99|0
1640973000000|2021-12-31 17:50:00|7.4|6|7.38|5.98|7.4|6|7.37|5.97|0
1640973300000|2021-12-31 17:55:00|7.37|5.97|7.39|5.99|7.51|6.11|7.3|5.9|0
1640973600000|2021-12-31 18:00:00|7.38|5.98|7.38|5.98|7.41|6.01|7.37|5.97|0
1640973900000|2021-12-31 18:05:00|7.37|5.97|7.38|5.98|7.39|5.99|7.35|5.95|0
1640974200000|2021-12-31 18:10:00|7.37|5.97|7.38|5.98|7.39|5.99|7.36|5.96|0
1640974500000|2021-12-31 18:15:00|7.39|5.99|7.4|6|7.4|6|7.37|5.97|0
1640974800000|2021-12-31 18:20:00|7.39|5.99|7.38|5.98|7.39|5.99|7.36|5.96|0
1640975100000|2021-12-31 18:25:00|7.39|5.99|7.36|5.96|7.39|5.99|7.35|5.95|0
1640975400000|2021-12-31 18:30:00|7.35|5.95|7.33|5.93|7.4|6|7.32|5.92|0
1640975700000|2021-12-31 18:35:00|7.34|5.94|7.37|5.97|7.37|5.97|7.32|5.92|0
1640976000000|2021-12-31 18:40:00|7.38|5.98|7.41|6.01|7.41|6.01|7.38|5.98|0
1640976300000|2021-12-31 18:45:00|7.42|6.02|7.41|6.01|7.43|6.03|7.4|6|0
1640976600000|2021-12-31 18:50:00|7.42|6.02|7.38|5.98|7.42|6.02|7.38|5.98|0
1640976900000|2021-12-31 18:55:00|7.39|5.99|7.35|5.95|7.39|5.99|7.35|5.95|0
1640977200000|2021-12-31 19:00:00|7.34|5.94|7.33|5.93|7.36|5.96|7.31|5.91|0
1640977500000|2021-12-31 19:05:00|7.32|5.92|7.13|5.73|7.32|5.92|7.08|5.68|0
1640977800000|2021-12-31 19:10:00|7.14|5.74|7.16|5.76|7.16|5.76|7.12|5.72|0
1640978100000|2021-12-31 19:15:00|7.15|5.75|7.21|5.81|7.22|5.82|7.15|5.75|0
1640978400000|2021-12-31 19:20:00|7.22|5.82|7.22|5.82|7.23|5.83|7.19|5.79|0
1640978700000|2021-12-31 19:25:00|7.23|5.83|7.19|5.79|7.23|5.83|7.18|5.78|0
1640979000000|2021-12-31 19:30:00|7.18|5.78|7.17|5.77|7.19|5.79|7.14|5.74|0
1640979300000|2021-12-31 19:35:00|7.16|5.76|7.15|5.75|7.19|5.79|7.15|5.75|0
1640979600000|2021-12-31 19:40:00|7.16|5.76|7.16|5.76|7.17|5.77|7.14|5.74|0
1640979900000|2021-12-31 19:45:00|7.17|5.77|7.18|5.78|7.19|5.79|7.15|5.75|0
1640980200000|2021-12-31 19:50:00|7.19|5.79|7.2|5.8|7.2|5.8|7.17|5.77|0
1640980500000|2021-12-31 19:55:00|7.19|5.79|7.21|5.81|7.24|5.84|7.19|5.79|0
1640980800000|2021-12-31 20:00:00|7.2|5.8|7.15|5.75|7.2|5.8|7.12|5.72|0
1640981100000|2021-12-31 20:05:00|7.16|5.76|7.16|5.76|7.18|5.78|7.14|5.74|0
1640981400000|2021-12-31 20:10:00|7.15|5.75|7.19|5.79|7.2|5.8|7.14|5.74|0
1640981700000|2021-12-31 20:15:00|7.2|5.8|7.15|5.75|7.21|5.81|7.15|5.75|0
1640982000000|2021-12-31 20:20:00|7.16|5.76|7.16|5.76|7.19|5.79|7.15|5.75|0
1640982300000|2021-12-31 20:25:00|7.15|5.75|7.1|5.7|7.15|5.75|7.09|5.69|0
1640982600000|2021-12-31 20:30:00|7.08|5.68|7.17|5.77|7.18|5.78|7.08|5.68|0
1640982900000|2021-12-31 20:35:00|7.18|5.78|7.15|5.75|7.19|5.79|7.15|5.75|0
1640983200000|2021-12-31 20:40:00|7.14|5.74|7.1|5.7|7.16|5.76|7.1|5.7|0
1640983500000|2021-12-31 20:45:00|7.11|5.71|7.14|5.74|7.14|5.74|7.06|5.66|0
1640983800000|2021-12-31 20:50:00|7.17|5.77|7.36|5.96|7.37|5.97|7.16|5.76|0
1640984100000|2021-12-31 20:55:00|7.37|5.97|7.41|6.01|7.41|6.01|7.33|5.93|0
1640984400000|2021-12-31 21:00:00|7.4|6|7.31|5.91|7.4|6|7.25|5.85|0
1640984700000|2021-12-31 21:05:00|7.3|5.9|7.32|5.92|7.33|5.93|7.3|5.9|0
1640985000000|2021-12-31 21:10:00|7.31|5.91|7.28|5.88|7.33|5.93|7.28|5.88|0
1641197100000|2022-01-03 08:05:00|6.5|5.1|6.52|5.12|6.52|5.12|6.49|5.09|0
1641197400000|2022-01-03 08:10:00|6.51|5.11|6.5|5.1|6.52|5.12|6.5|5.1|0
1641197700000|2022-01-03 08:15:00|6.49|5.09|6.5|5.1|6.5|5.1|6.47|5.07|0
1641198000000|2022-01-03 08:20:00|6.49|5.09|6.48|5.08|6.5|5.1|6.48|5.08|0
1641198300000|2022-01-03 08:25:00|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1641198600000|2022-01-03 08:30:00|6.48|5.08|6.49|5.09|6.49|5.09|6.47|5.07|0
1641198900000|2022-01-03 08:35:00|6.48|5.08|6.47|5.07|6.49|5.09|6.46|5.06|0
1641199200000|2022-01-03 08:40:00|6.48|5.08|6.48|5.08|6.48|5.08|6.46|5.06|0
1641199500000|2022-01-03 08:45:00|6.47|5.07|6.5|5.1|6.5|5.1|6.47|5.07|0
1641199800000|2022-01-03 08:50:00|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1641200100000|2022-01-03 08:55:00|6.51|5.11|6.52|5.12|6.53|5.13|6.51|5.11|0
1641200400000|2022-01-03 09:00:00|6.51|5.11|6.53|5.13|6.54|5.14|6.5|5.1|0
1641200700000|2022-01-03 09:05:00|6.52|5.12|6.54|5.14|6.56|5.16|6.52|5.12|0
1641201000000|2022-01-03 09:10:00|6.53|5.13|6.48|5.08|6.53|5.13|6.48|5.08|0
1641201300000|2022-01-03 09:15:00|6.49|5.09|6.52|5.12|6.52|5.12|6.48|5.08|0
1641201600000|2022-01-03 09:20:00|6.51|5.11|6.48|5.08|6.52|5.12|6.48|5.08|0
1641201900000|2022-01-03 09:25:00|6.49|5.09|6.48|5.08|6.5|5.1|6.47|5.07|0
1641202200000|2022-01-03 09:30:00|6.47|5.07|6.47|5.07|6.5|5.1|6.47|5.07|0
1641202500000|2022-01-03 09:35:00|6.48|5.08|6.48|5.08|6.49|5.09|6.47|5.07|0
1641202800000|2022-01-03 09:40:00|6.49|5.09|6.48|5.08|6.5|5.1|6.47|5.07|0
1641203100000|2022-01-03 09:45:00|6.47|5.07|6.45|5.05|6.49|5.09|6.45|5.05|0
1641203400000|2022-01-03 09:50:00|6.46|5.06|6.43|5.03|6.46|5.06|6.42|5.02|0
1641203700000|2022-01-03 09:55:00|6.42|5.02|6.41|5.01|6.43|5.03|6.4|5|0
1641204000000|2022-01-03 10:00:00|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1641204300000|2022-01-03 10:05:00|6.41|5.01|6.4|5|6.42|5.02|6.4|5|0
1641204600000|2022-01-03 10:10:00|6.41|5.01|6.38|4.98|6.41|5.01|6.38|4.98|0
1641204900000|2022-01-03 10:15:00|6.37|4.97|6.38|4.98|6.38|4.98|6.36|4.96|0
1641205200000|2022-01-03 10:20:00|6.37|4.97|6.35|4.95|6.37|4.97|6.34|4.94|0
1641205500000|2022-01-03 10:25:00|6.34|4.94|6.33|4.93|6.35|4.95|6.33|4.93|0
1641205800000|2022-01-03 10:30:00|6.34|4.94|6.34|4.94|6.35|4.95|6.33|4.93|0
1641206100000|2022-01-03 10:35:00|6.33|4.93|6.33|4.93|6.34|4.94|6.32|4.92|0
1641206400000|2022-01-03 10:40:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1641207000000|2022-01-03 10:50:00|6.34|4.94|6.33|4.93|6.34|4.94|6.32|4.92|0
1641207300000|2022-01-03 10:55:00|6.32|4.92|6.31|4.91|6.33|4.93|6.31|4.91|0
1641207600000|2022-01-03 11:00:00|6.28|4.88|6.28|4.88|6.3|4.9|6.27|4.87|0
1641207900000|2022-01-03 11:05:00|6.27|4.87|6.27|4.87|6.28|4.88|6.26|4.86|0
1641208200000|2022-01-03 11:10:00|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1641208500000|2022-01-03 11:15:00|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1641208800000|2022-01-03 11:20:00|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1641209100000|2022-01-03 11:25:00|6.25|4.85|6.28|4.88|6.29|4.89|6.25|4.85|0
1641209400000|2022-01-03 11:30:00|6.27|4.87|6.26|4.86|6.28|4.88|6.26|4.86|0
1641209700000|2022-01-03 11:35:00|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1641210000000|2022-01-03 11:40:00|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1641210300000|2022-01-03 11:45:00|6.27|4.87|6.27|4.87|6.28|4.88|6.26|4.86|0
1641210600000|2022-01-03 11:50:00|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1641210900000|2022-01-03 11:55:00|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1641211200000|2022-01-03 12:00:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1641211500000|2022-01-03 12:05:00|6.28|4.88|6.3|4.9|6.3|4.9|6.27|4.87|0
1641211800000|2022-01-03 12:10:00|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1641212100000|2022-01-03 12:15:00|6.28|4.88|6.27|4.87|6.29|4.89|6.27|4.87|0
1641212400000|2022-01-03 12:20:00|6.28|4.88|6.3|4.9|6.3|4.9|6.27|4.87|0
1641212700000|2022-01-03 12:25:00|6.29|4.89|6.29|4.89|6.31|4.91|6.28|4.88|0
1641213000000|2022-01-03 12:30:00|6.3|4.9|6.3|4.9|6.33|4.93|6.3|4.9|0
1641213300000|2022-01-03 12:35:00|6.31|4.91|6.3|4.9|6.32|4.92|6.3|4.9|0
1641213600000|2022-01-03 12:40:00|6.31|4.91|6.32|4.92|6.32|4.92|6.29|4.89|0
1641213900000|2022-01-03 12:45:00|6.31|4.91|6.32|4.92|6.35|4.95|6.31|4.91|0
1641214200000|2022-01-03 12:50:00|6.33|4.93|6.32|4.92|6.33|4.93|6.31|4.91|0
1641214500000|2022-01-03 12:55:00|6.33|4.93|6.34|4.94|6.35|4.95|6.33|4.93|0
1641214800000|2022-01-03 13:00:00|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1641215100000|2022-01-03 13:05:00|6.34|4.94|6.34|4.94|6.35|4.95|6.33|4.93|0
1641215400000|2022-01-03 13:10:00|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1641215700000|2022-01-03 13:15:00|6.52|5.12|6.27|4.87|6.52|5.12|6.25|4.85|0
1641216000000|2022-01-03 13:20:00|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1641216300000|2022-01-03 13:25:00|6.25|4.85|6.25|4.85|6.27|4.87|6.24|4.84|0
1641216600000|2022-01-03 13:30:00|6.26|4.86|6.28|4.88|6.29|4.89|6.24|4.84|0
1641216900000|2022-01-03 13:35:00|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1641217200000|2022-01-03 13:40:00|6.27|4.87|6.29|4.89|6.3|4.9|6.27|4.87|0
1641217500000|2022-01-03 13:45:00|6.28|4.88|6.26|4.86|6.29|4.89|6.26|4.86|0
1641217800000|2022-01-03 13:50:00|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1641218100000|2022-01-03 13:55:00|6.27|4.87|6.4|5|6.4|5|6.27|4.87|0
1641218400000|2022-01-03 14:00:00|6.39|4.99|6.41|5.01|6.43|5.03|6.38|4.98|0
1641218700000|2022-01-03 14:05:00|6.4|5|6.38|4.98|6.44|5.04|6.38|4.98|0
1641219000000|2022-01-03 14:10:00|6.37|4.97|6.36|4.96|6.4|5|6.36|4.96|0
1641219300000|2022-01-03 14:15:00|6.37|4.97|6.35|4.95|6.4|5|6.34|4.94|0
1641219600000|2022-01-03 14:20:00|6.36|4.96|6.36|4.96|6.38|4.98|6.35|4.95|0
1641219900000|2022-01-03 14:25:00|6.37|4.97|6.43|5.03|6.44|5.04|6.36|4.96|0
1641220200000|2022-01-03 14:30:00|6.41|5.01|6.3|4.9|6.43|5.03|6.29|4.89|0
1641220500000|2022-01-03 14:35:00|6.31|4.91|6.29|4.89|6.33|4.93|6.21|4.81|0
1641220800000|2022-01-03 14:40:00|6.26|4.86|6.31|4.91|6.32|4.92|6.26|4.86|0
1641221100000|2022-01-03 14:45:00|6.28|4.88|6.78|5.38|6.82|5.42|6.21|4.81|0
1641221400000|2022-01-03 14:50:00|6.76|5.36|6.66|5.26|6.94|5.54|6.65|5.25|0
1641221700000|2022-01-03 14:55:00|6.64|5.24|6.66|5.26|6.71|5.31|6.56|5.16|0
1641222000000|2022-01-03 15:00:00|6.65|5.25|6.61|5.21|6.68|5.28|6.53|5.13|0
1641222300000|2022-01-03 15:05:00|6.62|5.22|6.61|5.21|6.66|5.26|6.56|5.16|0
1641222600000|2022-01-03 15:10:00|6.6|5.2|6.45|5.05|6.6|5.2|6.45|5.05|0
1641222900000|2022-01-03 15:15:00|6.47|5.07|6.45|5.05|6.5|5.1|6.4|5|0
1641223200000|2022-01-03 15:20:00|6.47|5.07|6.44|5.04|6.55|5.15|6.43|5.03|0
1641223500000|2022-01-03 15:25:00|6.45|5.05|6.35|4.95|6.46|5.06|6.35|4.95|0
1641223800000|2022-01-03 15:30:00|6.34|4.94|6.47|5.07|6.54|5.14|6.34|4.94|0
1641224100000|2022-01-03 15:35:00|6.46|5.06|6.57|5.17|6.59|5.19|6.3|4.9|0
1641224400000|2022-01-03 15:40:00|6.58|5.18|6.59|5.19|6.6|5.2|6.51|5.11|0
1641224700000|2022-01-03 15:45:00|6.58|5.18|6.52|5.12|6.61|5.21|6.51|5.11|0
1641225000000|2022-01-03 15:50:00|6.51|5.11|6.42|5.02|6.56|5.16|6.41|5.01|0
1641225300000|2022-01-03 15:55:00|6.43|5.03|6.42|5.02|6.46|5.06|6.4|5|0
1641225600000|2022-01-03 16:00:00|6.41|5.01|6.44|5.04|6.47|5.07|6.4|5|0
1641225900000|2022-01-03 16:05:00|6.45|5.05|6.5|5.1|6.52|5.12|6.42|5.02|0
1641226200000|2022-01-03 16:10:00|6.51|5.11|6.56|5.16|6.57|5.17|6.49|5.09|0
1641226500000|2022-01-03 16:15:00|6.57|5.17|6.56|5.16|6.59|5.19|6.53|5.13|0
1641226800000|2022-01-03 16:20:00|6.58|5.18|6.52|5.12|6.59|5.19|6.5|5.1|0
1641227100000|2022-01-03 16:25:00|6.53|5.13|6.52|5.12|6.56|5.16|6.51|5.11|0
1641227400000|2022-01-03 16:30:00|6.53|5.13|6.57|5.17|6.58|5.18|6.52|5.12|0
1641227700000|2022-01-03 16:35:00|6.56|5.16|6.68|5.28|6.69|5.29|6.56|5.16|0
1641228000000|2022-01-03 16:40:00|6.67|5.27|6.55|5.15|6.68|5.28|6.55|5.15|0
1641228300000|2022-01-03 16:45:00|6.56|5.16|6.52|5.12|6.57|5.17|6.47|5.07|0
1641228600000|2022-01-03 16:50:00|6.54|5.14|6.54|5.14|6.59|5.19|6.5|5.1|0
1641228900000|2022-01-03 16:55:00|6.55|5.15|6.45|5.05|6.57|5.17|6.44|5.04|0
1641229200000|2022-01-03 17:00:00|6.46|5.06|6.45|5.05|6.5|5.1|6.44|5.04|0
1641229500000|2022-01-03 17:05:00|6.44|5.04|6.43|5.03|6.49|5.09|6.41|5.01|0
1641229800000|2022-01-03 17:10:00|6.42|5.02|6.41|5.01|6.47|5.07|6.41|5.01|0
1641230100000|2022-01-03 17:15:00|6.4|5|6.41|5.01|6.44|5.04|6.4|5|0
1641230400000|2022-01-03 17:20:00|6.4|5|6.35|4.95|6.4|5|6.34|4.94|0
1641230700000|2022-01-03 17:25:00|6.36|4.96|6.35|4.95|6.38|4.98|6.35|4.95|0
1641231000000|2022-01-03 17:30:00|6.36|4.96|6.37|4.97|6.39|4.99|6.35|4.95|0
1641231300000|2022-01-03 17:35:00|6.38|4.98|6.39|4.99|6.4|5|6.36|4.96|0
1641231600000|2022-01-03 17:40:00|6.4|5|6.4|5|6.43|5.03|6.38|4.98|0
1641231900000|2022-01-03 17:45:00|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1641232200000|2022-01-03 17:50:00|6.36|4.96|6.41|5.01|6.41|5.01|6.35|4.95|0
1641232500000|2022-01-03 17:55:00|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1641232800000|2022-01-03 18:00:00|6.4|5|6.4|5|6.44|5.04|6.39|4.99|0
1641233100000|2022-01-03 18:05:00|6.39|4.99|6.43|5.03|6.43|5.03|6.39|4.99|0
1641233400000|2022-01-03 18:10:00|6.44|5.04|6.35|4.95|6.45|5.05|6.32|4.92|0
1641233700000|2022-01-03 18:15:00|6.36|4.96|6.34|4.94|6.36|4.96|6.32|4.92|0
1641234000000|2022-01-03 18:20:00|6.33|4.93|6.33|4.93|6.33|4.93|6.31|4.91|0
1641234300000|2022-01-03 18:25:00|6.32|4.92|6.32|4.92|6.33|4.93|6.3|4.9|0
1641234600000|2022-01-03 18:30:00|6.31|4.91|6.34|4.94|6.35|4.95|6.3|4.9|0
1641234900000|2022-01-03 18:35:00|6.33|4.93|6.33|4.93|6.34|4.94|6.32|4.92|0
1641235200000|2022-01-03 18:40:00|6.34|4.94|6.27|4.87|6.35|4.95|6.26|4.86|0
1641235500000|2022-01-03 18:45:00|6.26|4.86|6.27|4.87|6.29|4.89|6.26|4.86|0
1641235800000|2022-01-03 18:50:00|6.26|4.86|6.22|4.82|6.27|4.87|6.22|4.82|0
1641236100000|2022-01-03 18:55:00|6.21|4.81|6.21|4.81|6.23|4.83|6.2|4.8|0
1641236400000|2022-01-03 19:00:00|6.22|4.82|6.21|4.81|6.23|4.83|6.19|4.79|0
1641236700000|2022-01-03 19:05:00|6.22|4.82|6.17|4.77|6.23|4.83|6.15|4.75|0
1641237000000|2022-01-03 19:10:00|6.16|4.76|6.18|4.78|6.19|4.79|6.16|4.76|0
1641237300000|2022-01-03 19:15:00|6.19|4.79|6.18|4.78|6.2|4.8|6.16|4.76|0
1641237600000|2022-01-03 19:20:00|6.17|4.77|6.33|4.93|6.5|5.1|6.17|4.77|0
1641237900000|2022-01-03 19:25:00|6.34|4.94|6.3|4.9|6.34|4.94|6.3|4.9|0
1641238200000|2022-01-03 19:30:00|6.31|4.91|6.32|4.92|6.32|4.92|6.28|4.88|0
1641238500000|2022-01-03 19:35:00|6.31|4.91|6.28|4.88|6.32|4.92|6.28|4.88|0
1641238800000|2022-01-03 19:40:00|6.26|4.86|6.19|4.79|6.26|4.86|6.18|4.78|0
1641239100000|2022-01-03 19:45:00|6.2|4.8|6.21|4.81|6.22|4.82|6.17|4.77|0
1641239400000|2022-01-03 19:50:00|6.2|4.8|6.22|4.82|6.23|4.83|6.19|4.79|0
1641239700000|2022-01-03 19:55:00|6.23|4.83|6.24|4.84|6.25|4.85|6.22|4.82|0
1641240000000|2022-01-03 20:00:00|6.25|4.85|6.23|4.83|6.28|4.88|6.22|4.82|0
1641240300000|2022-01-03 20:05:00|6.24|4.84|6.23|4.83|6.26|4.86|6.22|4.82|0
1641240600000|2022-01-03 20:10:00|6.22|4.82|6.22|4.82|6.23|4.83|6.2|4.8|0
1641240900000|2022-01-03 20:15:00|6.21|4.81|6.22|4.82|6.24|4.84|6.2|4.8|0
1641241200000|2022-01-03 20:20:00|6.21|4.81|6.23|4.83|6.23|4.83|6.19|4.79|0
1641241500000|2022-01-03 20:25:00|6.22|4.82|6.21|4.81|6.23|4.83|6.2|4.8|0
1641241800000|2022-01-03 20:30:00|6.2|4.8|6.19|4.79|6.23|4.83|6.19|4.79|0
1641242100000|2022-01-03 20:35:00|6.18|4.78|6.21|4.81|6.22|4.82|6.16|4.76|0
1641242400000|2022-01-03 20:40:00|6.2|4.8|6.28|4.88|6.33|4.93|6.2|4.8|0
1641242700000|2022-01-03 20:45:00|6.29|4.89|6.16|4.76|6.3|4.9|6.16|4.76|0
1641243000000|2022-01-03 20:50:00|6.2|4.8|6.19|4.79|6.25|4.85|6.16|4.76|0
1641243300000|2022-01-03 20:55:00|6.2|4.8|6.16|4.76|6.25|4.85|6.15|4.75|0
1641243600000|2022-01-03 21:00:00|6.15|4.75|6.14|4.74|6.17|4.77|6.14|4.74|0
1641243900000|2022-01-03 21:05:00|6.13|4.73|6.14|4.74|6.31|4.91|6.13|4.73|0
1641244200000|2022-01-03 21:10:00|6.13|4.73|6.16|4.76|6.17|4.77|6.13|4.73|0
1641244500000|2022-01-03 21:15:00|6.25|4.65|6.23|4.63|6.25|4.65|6.23|4.63|0
1641244800000|2022-01-03 21:20:00|6.22|4.62|6.22|4.62|6.23|4.63|6.21|4.61|0
1641245100000|2022-01-03 21:25:00|6.23|4.63|6.23|4.63|6.24|4.64|6.22|4.62|0
1641245700000|2022-01-03 21:35:00|6.22|4.62|6.21|4.61|6.22|4.62|6.21|4.61|0
1641246000000|2022-01-03 21:40:00|6.22|4.62|6.23|4.63|6.24|4.64|6.21|4.61|0
1641246300000|2022-01-03 21:45:00|6.24|4.64|6.26|4.66|6.26|4.66|6.23|4.63|0
1641246600000|2022-01-03 21:50:00|6.25|4.65|6.25|4.65|6.26|4.66|6.25|4.65|0
1641246900000|2022-01-03 21:55:00|6.26|4.66|6.26|4.66|6.26|4.66|6.25|4.65|0
1641247200000|2022-01-03 22:00:00|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1641248100000|2022-01-03 22:15:00|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1641248400000|2022-01-03 22:20:00|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1641250500000|2022-01-03 22:55:00|6.23|4.63|6.23|4.63|6.24|4.64|6.23|4.63|0
1641250800000|2022-01-03 23:00:00|6.24|4.64|6.23|4.63|6.24|4.64|6.22|4.62|0
1641251100000|2022-01-03 23:05:00|6.22|4.62|6.22|4.62|6.23|4.63|6.22|4.62|0
1641251400000|2022-01-03 23:10:00|6.21|4.61|6.21|4.61|6.23|4.63|6.21|4.61|0
1641251700000|2022-01-03 23:15:00|6.22|4.62|6.22|4.62|6.23|4.63|6.22|4.62|0
1641252000000|2022-01-03 23:20:00|6.23|4.63|6.23|4.63|6.23|4.63|6.21|4.61|0
1641252300000|2022-01-03 23:25:00|6.24|4.64|6.24|4.64|6.24|4.64|6.23|4.63|0
1641252600000|2022-01-03 23:30:00|6.23|4.63|6.23|4.63|6.26|4.66|6.23|4.63|0
1641252900000|2022-01-03 23:35:00|6.24|4.64|6.25|4.65|6.26|4.66|6.24|4.64|0
1641253200000|2022-01-03 23:40:00|6.26|4.66|6.23|4.63|6.26|4.66|6.23|4.63|0
1641253500000|2022-01-03 23:45:00|6.24|4.64|6.24|4.64|6.25|4.65|6.23|4.63|0
1641253800000|2022-01-03 23:50:00|6.25|4.65|6.25|4.65|6.26|4.66|6.24|4.64|0
1641254100000|2022-01-03 23:55:00|6.26|4.66|6.26|4.66|6.27|4.67|6.25|4.65|0
1641254400000|2022-01-04 00:00:00|6.27|4.67|6.26|4.66|6.29|4.69|6.25|4.65|0
1641254700000|2022-01-04 00:05:00|6.27|4.67|6.27|4.67|6.28|4.68|6.26|4.66|0
1641255000000|2022-01-04 00:10:00|6.26|4.66|6.26|4.66|6.27|4.67|6.25|4.65|0
1641255300000|2022-01-04 00:15:00|6.27|4.67|6.26|4.66|6.28|4.68|6.25|4.65|0
1641255600000|2022-01-04 00:20:00|6.27|4.67|6.27|4.67|6.27|4.67|6.25|4.65|0
1641255900000|2022-01-04 00:25:00|6.26|4.66|6.27|4.67|6.27|4.67|6.25|4.65|0
1641256200000|2022-01-04 00:30:00|6.26|4.66|6.26|4.66|6.27|4.67|6.26|4.66|0
1641256500000|2022-01-04 00:35:00|6.27|4.67|6.26|4.66|6.27|4.67|6.25|4.65|0
1641256800000|2022-01-04 00:40:00|6.27|4.67|6.26|4.66|6.28|4.68|6.26|4.66|0
1641257100000|2022-01-04 00:45:00|6.25|4.65|6.23|4.63|6.25|4.65|6.23|4.63|0
1641257400000|2022-01-04 00:50:00|6.24|4.64|6.22|4.62|6.24|4.64|6.22|4.62|0
1641257700000|2022-01-04 00:55:00|6.23|4.63|6.23|4.63|6.23|4.63|6.21|4.61|0
1641258000000|2022-01-04 01:00:00|6.24|4.64|6.25|4.65|6.26|4.66|6.23|4.63|0
1641258300000|2022-01-04 01:05:00|6.24|4.64|6.22|4.62|6.25|4.65|6.22|4.62|0
1641258600000|2022-01-04 01:10:00|6.21|4.61|6.2|4.6|6.23|4.63|6.2|4.6|0
1641258900000|2022-01-04 01:15:00|6.21|4.61|6.21|4.61|6.21|4.61|6.19|4.59|0
1641259200000|2022-01-04 01:20:00|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1641259500000|2022-01-04 01:25:00|6.21|4.61|6.21|4.61|6.21|4.61|6.2|4.6|0
1641259800000|2022-01-04 01:30:00|6.22|4.62|6.22|4.62|6.22|4.62|6.21|4.61|0
1641260100000|2022-01-04 01:35:00|6.21|4.61|6.2|4.6|6.22|4.62|6.2|4.6|0
1641260400000|2022-01-04 01:40:00|6.21|4.61|6.2|4.6|6.21|4.61|6.19|4.59|0
1641260700000|2022-01-04 01:45:00|6.19|4.59|6.21|4.61|6.21|4.61|6.18|4.58|0
1641261000000|2022-01-04 01:50:00|6.2|4.6|6.21|4.61|6.22|4.62|6.2|4.6|0
1641261300000|2022-01-04 01:55:00|6.22|4.62|6.22|4.62|6.22|4.62|6.2|4.6|0
1641261600000|2022-01-04 02:00:00|6.21|4.61|6.22|4.62|6.22|4.62|6.2|4.6|0
1641261900000|2022-01-04 02:05:00|6.21|4.61|6.21|4.61|6.22|4.62|6.2|4.6|0
1641262200000|2022-01-04 02:10:00|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1641262500000|2022-01-04 02:15:00|6.2|4.6|6.2|4.6|6.21|4.61|6.19|4.59|0
1641262800000|2022-01-04 02:20:00|6.21|4.61|6.19|4.59|6.21|4.61|6.19|4.59|0
1641263100000|2022-01-04 02:25:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1641263400000|2022-01-04 02:30:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1641263700000|2022-01-04 02:35:00|6.2|4.6|6.19|4.59|6.2|4.6|6.18|4.58|0
1641264000000|2022-01-04 02:40:00|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1641264300000|2022-01-04 02:45:00|6.17|4.57|6.18|4.58|6.19|4.59|6.17|4.57|0
1641264600000|2022-01-04 02:50:00|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1641264900000|2022-01-04 02:55:00|6.15|4.55|6.14|4.54|6.15|4.55|6.13|4.53|0
1641265200000|2022-01-04 03:00:00|6.13|4.53|6.15|4.55|6.16|4.56|6.13|4.53|0
1641265500000|2022-01-04 03:05:00|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1641265800000|2022-01-04 03:10:00|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1641266100000|2022-01-04 03:15:00|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1641266400000|2022-01-04 03:20:00|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1641267000000|2022-01-04 03:30:00|6.13|4.53|6.12|4.52|6.13|4.53|6.11|4.51|0
1641267300000|2022-01-04 03:35:00|6.11|4.51|6.12|4.52|6.13|4.53|6.11|4.51|0
1641267600000|2022-01-04 03:40:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1641267900000|2022-01-04 03:45:00|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1641268200000|2022-01-04 03:50:00|6.12|4.52|6.12|4.52|6.12|4.52|6.11|4.51|0
1641268500000|2022-01-04 03:55:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1641268800000|2022-01-04 04:00:00|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1641269100000|2022-01-04 04:05:00|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1641269700000|2022-01-04 04:15:00|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1641270000000|2022-01-04 04:20:00|6.08|4.48|6.06|4.46|6.08|4.48|6.06|4.46|0
1641270300000|2022-01-04 04:25:00|6.07|4.47|6.05|4.45|6.07|4.47|6.05|4.45|0
1641270600000|2022-01-04 04:30:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1641270900000|2022-01-04 04:35:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1641271200000|2022-01-04 04:40:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1641271500000|2022-01-04 04:45:00|6.04|4.44|6.04|4.44|6.05|4.45|6.04|4.44|0
1641271800000|2022-01-04 04:50:00|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1641272100000|2022-01-04 04:55:00|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1641272400000|2022-01-04 05:00:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1641272700000|2022-01-04 05:05:00|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1641273000000|2022-01-04 05:10:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1641273300000|2022-01-04 05:15:00|6.02|4.42|5.99|4.39|6.02|4.42|5.99|4.39|0
1641273600000|2022-01-04 05:20:00|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1641273900000|2022-01-04 05:25:00|6|4.4|5.98|4.38|6|4.4|5.98|4.38|0
1641274200000|2022-01-04 05:30:00|5.99|4.39|5.99|4.39|5.99|4.39|5.98|4.38|0
1641274500000|2022-01-04 05:35:00|5.98|4.38|5.98|4.38|5.99|4.39|5.98|4.38|0
1641274800000|2022-01-04 05:40:00|5.99|4.39|5.98|4.38|5.99|4.39|5.97|4.37|0
1641275100000|2022-01-04 05:45:00|5.97|4.37|5.97|4.37|5.98|4.38|5.97|4.37|0
1641275400000|2022-01-04 05:50:00|5.98|4.38|5.98|4.38|5.98|4.38|5.97|4.37|0
1641275700000|2022-01-04 05:55:00|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1641276000000|2022-01-04 06:00:00|5.97|4.37|5.97|4.37|5.98|4.38|5.97|4.37|0
1641276300000|2022-01-04 06:05:00|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1641276600000|2022-01-04 06:10:00|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1641276900000|2022-01-04 06:15:00|5.98|4.38|5.99|4.39|6|4.4|5.98|4.38|0
1641277200000|2022-01-04 06:20:00|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1641277500000|2022-01-04 06:25:00|6|4.4|6|4.4|6|4.4|5.99|4.39|0
1641277800000|2022-01-04 06:30:00|5.99|4.39|5.99|4.39|6|4.4|5.99|4.39|0
1641278100000|2022-01-04 06:35:00|5.98|4.38|5.98|4.38|5.99|4.39|5.98|4.38|0
1641278400000|2022-01-04 06:40:00|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1641278700000|2022-01-04 06:45:00|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1641279000000|2022-01-04 06:50:00|5.99|4.39|5.98|4.38|5.99|4.39|5.97|4.37|0
1641279300000|2022-01-04 06:55:00|5.97|4.37|5.98|4.38|5.99|4.39|5.97|4.37|0
1641279600000|2022-01-04 07:00:00|5.99|4.39|6.01|4.41|6.02|4.42|5.99|4.39|0
1641279900000|2022-01-04 07:05:00|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1641280200000|2022-01-04 07:10:00|6.03|4.43|6|4.4|6.03|4.43|6|4.4|0
1641280500000|2022-01-04 07:15:00|6.01|4.41|6.02|4.42|6.02|4.42|6|4.4|0
1641280800000|2022-01-04 07:20:00|6.03|4.43|6.02|4.42|6.03|4.43|6.01|4.41|0
1641281100000|2022-01-04 07:25:00|6.01|4.41|6.01|4.41|6.02|4.42|6|4.4|0
1641281400000|2022-01-04 07:30:00|6|4.4|5.99|4.39|6.01|4.41|5.99|4.39|0
1641281700000|2022-01-04 07:35:00|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1641282000000|2022-01-04 07:40:00|6|4.4|5.97|4.37|6|4.4|5.97|4.37|0
1641282300000|2022-01-04 07:45:00|5.98|4.38|5.98|4.38|5.99|4.39|5.97|4.37|0
1641282600000|2022-01-04 07:50:00|5.99|4.39|5.97|4.37|5.99|4.39|5.96|4.36|0
1641282900000|2022-01-04 07:55:00|5.98|4.38|5.96|4.36|5.99|4.39|5.96|4.36|0
1641283200000|2022-01-04 08:00:00|5.97|4.37|5.98|4.38|6|4.4|5.96|4.36|0
1641283500000|2022-01-04 08:05:00|5.88|4.48|5.89|4.49|5.9|4.5|5.85|4.45|0
1641283800000|2022-01-04 08:10:00|5.9|4.5|5.91|4.51|5.91|4.51|5.89|4.49|0
1641284100000|2022-01-04 08:15:00|5.9|4.5|5.89|4.49|5.92|4.52|5.89|4.49|0
1641284400000|2022-01-04 08:20:00|5.9|4.5|5.87|4.47|5.9|4.5|5.87|4.47|0
1641284700000|2022-01-04 08:25:00|5.88|4.48|6.03|4.63|6.05|4.65|5.87|4.47|0
1641285000000|2022-01-04 08:30:00|6.04|4.64|6.03|4.63|6.05|4.65|6.03|4.63|0
1641285300000|2022-01-04 08:35:00|6.04|4.64|6.03|4.63|6.04|4.64|6.02|4.62|0
1641285600000|2022-01-04 08:40:00|6.02|4.62|6.06|4.66|6.06|4.66|6.01|4.61|0
1641285900000|2022-01-04 08:45:00|6.05|4.65|6.04|4.64|6.06|4.66|6.04|4.64|0
1641286200000|2022-01-04 08:50:00|6.05|4.65|6.05|4.65|6.06|4.66|6.04|4.64|0
1641286500000|2022-01-04 08:55:00|6.04|4.64|6.06|4.66|6.07|4.67|6.04|4.64|0
1641286800000|2022-01-04 09:00:00|6.05|4.65|6.05|4.65|6.06|4.66|6.04|4.64|0
1641287100000|2022-01-04 09:05:00|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1641287400000|2022-01-04 09:10:00|6.04|4.64|6.03|4.63|6.05|4.65|6.03|4.63|0
1641287700000|2022-01-04 09:15:00|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1641288000000|2022-01-04 09:20:00|6.03|4.63|5.99|4.59|6.03|4.63|5.94|4.54|0
1641288300000|2022-01-04 09:25:00|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1641288600000|2022-01-04 09:30:00|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1641288900000|2022-01-04 09:35:00|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1641289200000|2022-01-04 09:40:00|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1641289500000|2022-01-04 09:45:00|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1641289800000|2022-01-04 09:50:00|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1641290100000|2022-01-04 09:55:00|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1641290400000|2022-01-04 10:00:00|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1641290700000|2022-01-04 10:05:00|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1641291000000|2022-01-04 10:10:00|5.92|4.52|5.89|4.49|5.92|4.52|5.87|4.47|0
1641291300000|2022-01-04 10:15:00|5.9|4.5|5.88|4.48|5.9|4.5|5.88|4.48|0
1641291600000|2022-01-04 10:20:00|5.87|4.47|5.84|4.44|5.88|4.48|5.84|4.44|0
1641291900000|2022-01-04 10:25:00|5.85|4.45|5.84|4.44|5.85|4.45|5.83|4.43|0
1641292200000|2022-01-04 10:30:00|5.83|4.43|5.83|4.43|5.85|4.45|5.82|4.42|0
1641292500000|2022-01-04 10:35:00|5.84|4.44|5.84|4.44|5.85|4.45|5.84|4.44|0
1641292800000|2022-01-04 10:40:00|5.83|4.43|5.83|4.43|5.84|4.44|5.83|4.43|0
1641293100000|2022-01-04 10:45:00|5.82|4.42|5.87|4.47|5.99|4.59|5.78|4.38|0
1641293400000|2022-01-04 10:50:00|5.86|4.46|5.89|4.49|5.89|4.49|5.86|4.46|0
1641293700000|2022-01-04 10:55:00|5.88|4.48|5.87|4.47|5.89|4.49|5.87|4.47|0
1641294000000|2022-01-04 11:00:00|5.88|4.48|5.85|4.45|5.89|4.49|5.83|4.43|0
1641294300000|2022-01-04 11:05:00|5.84|4.44|5.83|4.43|5.85|4.45|5.82|4.42|0
1641294600000|2022-01-04 11:10:00|5.82|4.42|5.82|4.42|5.83|4.43|5.81|4.41|0
1641294900000|2022-01-04 11:15:00|5.81|4.41|5.82|4.42|5.83|4.43|5.81|4.41|0
1641295200000|2022-01-04 11:20:00|5.81|4.41|5.96|4.56|5.96|4.56|5.81|4.41|0
1641295500000|2022-01-04 11:25:00|5.97|4.57|5.97|4.57|5.98|4.58|5.96|4.56|0
1641295800000|2022-01-04 11:30:00|5.98|4.58|5.98|4.58|5.98|4.58|5.96|4.56|0
1641296100000|2022-01-04 11:35:00|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1641296400000|2022-01-04 11:40:00|5.98|4.58|5.98|4.58|5.99|4.59|5.97|4.57|0
1641296700000|2022-01-04 11:45:00|5.97|4.57|5.97|4.57|5.98|4.58|5.97|4.57|0
1641297000000|2022-01-04 11:50:00|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1641297300000|2022-01-04 11:55:00|5.97|4.57|5.99|4.59|5.99|4.59|5.96|4.56|0
1641297600000|2022-01-04 12:00:00|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1641297900000|2022-01-04 12:05:00|5.99|4.59|5.99|4.59|5.99|4.59|5.98|4.58|0
1641298200000|2022-01-04 12:10:00|6|4.6|6.01|4.61|6.01|4.61|5.98|4.58|0
1641298500000|2022-01-04 12:15:00|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1641298800000|2022-01-04 12:20:00|6.02|4.62|6.06|4.66|6.06|4.66|6.01|4.61|0
1641299100000|2022-01-04 12:25:00|6.07|4.67|6.08|4.68|6.11|4.71|6.06|4.66|0
1641299400000|2022-01-04 12:30:00|6.09|4.69|6.05|4.65|6.1|4.7|6.05|4.65|0
1641299700000|2022-01-04 12:35:00|6.06|4.66|6.08|4.68|6.08|4.68|6.04|4.64|0
1641300000000|2022-01-04 12:40:00|6.07|4.67|6.06|4.66|6.08|4.68|6.04|4.64|0
1641300300000|2022-01-04 12:45:00|6.07|4.67|6.07|4.67|6.07|4.67|6.05|4.65|0
1641300600000|2022-01-04 12:50:00|6.06|4.66|6.07|4.67|6.09|4.69|6.06|4.66|0
1641300900000|2022-01-04 12:55:00|6.06|4.66|6.04|4.64|6.07|4.67|6.03|4.63|0
1641301200000|2022-01-04 13:00:00|6.05|4.65|6.05|4.65|6.06|4.66|6.03|4.63|0
1641301500000|2022-01-04 13:05:00|6.04|4.64|6.03|4.63|6.05|4.65|6.03|4.63|0
1641301800000|2022-01-04 13:10:00|6.02|4.62|6|4.6|6.03|4.63|6|4.6|0
1641302100000|2022-01-04 13:15:00|6.01|4.61|5.99|4.59|6.02|4.62|5.99|4.59|0
1641302400000|2022-01-04 13:20:00|6|4.6|5.96|4.56|6|4.6|5.95|4.55|0
1641302700000|2022-01-04 13:25:00|5.97|4.57|5.97|4.57|5.99|4.59|5.96|4.56|0
1641303000000|2022-01-04 13:30:00|5.96|4.56|5.99|4.59|5.99|4.59|5.96|4.56|0
1641303300000|2022-01-04 13:35:00|6|4.6|5.99|4.59|6.02|4.62|5.99|4.59|0
1641303600000|2022-01-04 13:40:00|6|4.6|5.99|4.59|6|4.6|5.98|4.58|0
1641303900000|2022-01-04 13:45:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1641304200000|2022-01-04 13:50:00|6|4.6|5.98|4.58|6.01|4.61|5.98|4.58|0
1641304500000|2022-01-04 13:55:00|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1641304800000|2022-01-04 14:00:00|5.97|4.57|6.02|4.62|6.02|4.62|5.96|4.56|0
1641305100000|2022-01-04 14:05:00|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1641305400000|2022-01-04 14:10:00|5.99|4.59|5.97|4.57|5.99|4.59|5.95|4.55|0
1641305700000|2022-01-04 14:15:00|5.96|4.56|5.97|4.57|5.98|4.58|5.96|4.56|0
1641306000000|2022-01-04 14:20:00|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1641306300000|2022-01-04 14:25:00|5.97|4.57|5.99|4.59|6|4.6|5.97|4.57|0
1641306600000|2022-01-04 14:30:00|5.98|4.58|5.94|4.54|6.03|4.63|5.93|4.53|0
1641306900000|2022-01-04 14:35:00|5.95|4.55|5.93|4.53|6|4.6|5.89|4.49|0
1641307200000|2022-01-04 14:40:00|5.92|4.52|6.05|4.65|6.08|4.68|5.9|4.5|0
1641307500000|2022-01-04 14:45:00|6.04|4.64|6.06|4.66|6.07|4.67|6.03|4.63|0
1641307800000|2022-01-04 14:50:00|6.07|4.67|6.04|4.64|6.11|4.71|6.03|4.63|0
1641308100000|2022-01-04 14:55:00|6.03|4.63|6.14|4.74|6.15|4.75|6.02|4.62|0
1641308400000|2022-01-04 15:00:00|6.15|4.75|6.2|4.8|6.24|4.84|6.14|4.74|0
1641308700000|2022-01-04 15:05:00|6.21|4.81|6.18|4.78|6.23|4.83|6.18|4.78|0
1641309000000|2022-01-04 15:10:00|6.19|4.79|6.21|4.81|6.24|4.84|6.16|4.76|0
1641309300000|2022-01-04 15:15:00|6.2|4.8|6.25|4.85|6.26|4.86|6.19|4.79|0
1641309600000|2022-01-04 15:20:00|6.24|4.84|6.21|4.81|6.27|4.87|6.18|4.78|0
1641309900000|2022-01-04 15:25:00|6.22|4.82|6.15|4.75|6.28|4.88|6.15|4.75|0
1641310200000|2022-01-04 15:30:00|6.14|4.74|6.22|4.82|6.23|4.83|6.12|4.72|0
1641310500000|2022-01-04 15:35:00|6.21|4.81|6.29|4.89|6.29|4.89|6.21|4.81|0
1641310800000|2022-01-04 15:40:00|6.28|4.88|6.17|4.77|6.29|4.89|6.12|4.72|0
1641311100000|2022-01-04 15:45:00|6.18|4.78|6.15|4.75|6.18|4.78|6.12|4.72|0
1641311400000|2022-01-04 15:50:00|6.14|4.74|6.2|4.8|6.21|4.81|6.13|4.73|0
1641311700000|2022-01-04 15:55:00|6.21|4.81|6.29|4.89|6.31|4.91|6.21|4.81|0
1641312000000|2022-01-04 16:00:00|6.3|4.9|6.07|4.67|6.47|5.07|6.06|4.66|0
1641312300000|2022-01-04 16:05:00|6.06|4.66|6.53|5.13|6.63|5.23|6.06|4.66|0
1641312600000|2022-01-04 16:10:00|6.54|5.14|6.52|5.12|6.58|5.18|6.51|5.11|0
1641312900000|2022-01-04 16:15:00|6.53|5.13|6.54|5.14|6.58|5.18|6.52|5.12|0
1641313200000|2022-01-04 16:20:00|6.55|5.15|6.58|5.18|6.64|5.24|6.54|5.14|0
1641313500000|2022-01-04 16:25:00|6.57|5.17|6.56|5.16|6.63|5.23|6.55|5.15|0
1641313800000|2022-01-04 16:30:00|6.55|5.15|6.48|5.08|6.57|5.17|6.48|5.08|0
1641314100000|2022-01-04 16:35:00|6.47|5.07|6.46|5.06|6.5|5.1|6.46|5.06|0
1641314400000|2022-01-04 16:40:00|6.47|5.07|6.45|5.05|6.5|5.1|6.45|5.05|0
1641314700000|2022-01-04 16:45:00|6.44|5.04|6.39|4.99|6.45|5.05|6.38|4.98|0
1641315000000|2022-01-04 16:50:00|6.4|5|6.4|5|6.43|5.03|6.39|4.99|0
1641315300000|2022-01-04 16:55:00|6.41|5.01|6.46|5.06|6.47|5.07|6.39|4.99|0
1641315600000|2022-01-04 17:00:00|6.47|5.07|6.49|5.09|6.5|5.1|6.44|5.04|0
1641315900000|2022-01-04 17:05:00|6.48|5.08|6.49|5.09|6.52|5.12|6.46|5.06|0
1641316200000|2022-01-04 17:10:00|6.48|5.08|6.42|5.02|6.49|5.09|6.42|5.02|0
1641316500000|2022-01-04 17:15:00|6.43|5.03|6.5|5.1|6.59|5.19|6.38|4.98|0
1641316800000|2022-01-04 17:20:00|6.51|5.11|6.43|5.03|6.51|5.11|6.4|5|0
1641317100000|2022-01-04 17:25:00|6.44|5.04|6.44|5.04|6.45|5.05|6.42|5.02|0
1641317400000|2022-01-04 17:30:00|6.45|5.05|6.47|5.07|6.49|5.09|6.45|5.05|0
1641317700000|2022-01-04 17:35:00|6.46|5.06|6.46|5.06|6.46|5.06|6.43|5.03|0
1641318000000|2022-01-04 17:40:00|6.45|5.05|6.49|5.09|6.49|5.09|6.45|5.05|0
1641318300000|2022-01-04 17:45:00|6.48|5.08|6.51|5.11|6.52|5.12|6.45|5.05|0
1641318600000|2022-01-04 17:50:00|6.5|5.1|6.53|5.13|6.54|5.14|6.49|5.09|0
1641318900000|2022-01-04 17:55:00|6.52|5.12|6.56|5.16|6.58|5.18|6.51|5.11|0
1641319200000|2022-01-04 18:00:00|6.57|5.17|6.54|5.14|6.59|5.19|6.53|5.13|0
1641319500000|2022-01-04 18:05:00|6.53|5.13|6.52|5.12|6.54|5.14|6.48|5.08|0
1641319800000|2022-01-04 18:10:00|6.51|5.11|6.54|5.14|6.55|5.15|6.51|5.11|0
1641320100000|2022-01-04 18:15:00|6.53|5.13|6.58|5.18|6.59|5.19|6.53|5.13|0
1641320400000|2022-01-04 18:20:00|6.57|5.17|6.56|5.16|6.59|5.19|6.55|5.15|0
1641320700000|2022-01-04 18:25:00|6.57|5.17|6.56|5.16|6.57|5.17|6.51|5.11|0
1641321000000|2022-01-04 18:30:00|6.57|5.17|6.68|5.28|6.68|5.28|6.57|5.17|0
1641321300000|2022-01-04 18:35:00|6.67|5.27|6.63|5.23|6.68|5.28|6.61|5.21|0
1641321600000|2022-01-04 18:40:00|6.64|5.24|6.63|5.23|6.65|5.25|6.61|5.21|0
1641321900000|2022-01-04 18:45:00|6.62|5.22|6.64|5.24|6.64|5.24|6.61|5.21|0
1641322200000|2022-01-04 18:50:00|6.65|5.25|6.69|5.29|6.72|5.32|6.64|5.24|0
1641322500000|2022-01-04 18:55:00|6.7|5.3|6.74|5.34|6.75|5.35|6.7|5.3|0
1641322800000|2022-01-04 19:00:00|6.75|5.35|6.64|5.24|6.75|5.35|6.64|5.24|0
1641323100000|2022-01-04 19:05:00|6.65|5.25|6.68|5.28|6.69|5.29|6.64|5.24|0
1641323400000|2022-01-04 19:10:00|6.67|5.27|6.61|5.21|6.7|5.3|6.61|5.21|0
1641323700000|2022-01-04 19:15:00|6.62|5.22|6.13|4.73|6.63|5.23|6|4.6|0
1641324000000|2022-01-04 19:20:00|6.12|4.72|6.16|4.76|6.16|4.76|6.12|4.72|0
1641324300000|2022-01-04 19:25:00|6.15|4.75|6.13|4.73|6.16|4.76|6.12|4.72|0
1641324600000|2022-01-04 19:30:00|6.12|4.72|6.07|4.67|6.12|4.72|6.02|4.62|0
1641324900000|2022-01-04 19:35:00|6.06|4.66|6.07|4.67|6.08|4.68|6.05|4.65|0
1641325200000|2022-01-04 19:40:00|6.06|4.66|6.01|4.61|6.07|4.67|6|4.6|0
1641325500000|2022-01-04 19:45:00|6|4.6|6|4.6|6.02|4.62|5.98|4.58|0
1641325800000|2022-01-04 19:50:00|5.99|4.59|5.98|4.58|6|4.6|5.97|4.57|0
1641326100000|2022-01-04 19:55:00|5.99|4.59|5.99|4.59|6|4.6|5.98|4.58|0
1641326400000|2022-01-04 20:00:00|5.98|4.58|5.94|4.54|5.99|4.59|5.94|4.54|0
1641326700000|2022-01-04 20:05:00|5.95|4.55|5.94|4.54|5.96|4.56|5.93|4.53|0
1641327000000|2022-01-04 20:10:00|5.93|4.53|5.91|4.51|5.93|4.53|5.9|4.5|0
1641327300000|2022-01-04 20:15:00|5.9|4.5|5.91|4.51|5.93|4.53|5.89|4.49|0
1641327600000|2022-01-04 20:20:00|5.9|4.5|5.87|4.47|5.9|4.5|5.85|4.45|0
1641327900000|2022-01-04 20:25:00|5.86|4.46|5.85|4.45|5.89|4.49|5.84|4.44|0
1641328200000|2022-01-04 20:30:00|5.86|4.46|5.88|4.48|5.9|4.5|5.85|4.45|0
1641328500000|2022-01-04 20:35:00|5.89|4.49|5.95|4.55|6.13|4.73|5.89|4.49|0
1641328800000|2022-01-04 20:40:00|5.94|4.54|5.9|4.5|5.96|4.56|5.89|4.49|0
1641329100000|2022-01-04 20:45:00|5.89|4.49|5.86|4.46|5.91|4.51|5.86|4.46|0
1641329400000|2022-01-04 20:50:00|5.88|4.48|5.93|4.53|5.93|4.53|5.82|4.42|0
1641329700000|2022-01-04 20:55:00|5.95|4.55|6.04|4.64|6.04|4.64|5.95|4.55|0
1641330000000|2022-01-04 21:00:00|6.03|4.63|6.04|4.64|6.06|4.66|6.01|4.61|0
1641330300000|2022-01-04 21:05:00|6.05|4.65|6.04|4.64|6.05|4.65|6.02|4.62|0
1641330600000|2022-01-04 21:10:00|6.05|4.65|6.05|4.65|6.07|4.67|6.04|4.64|0
1641330900000|2022-01-04 21:15:00|6.16|4.56|6.13|4.53|6.16|4.56|6.13|4.53|0
1641331200000|2022-01-04 21:20:00|6.12|4.52|6.12|4.52|6.13|4.53|6.11|4.51|0
1641331500000|2022-01-04 21:25:00|6.13|4.53|6.14|4.54|6.15|4.55|6.13|4.53|0
1641331800000|2022-01-04 21:30:00|6.13|4.53|6.15|4.55|6.16|4.56|6.13|4.53|0
1641332100000|2022-01-04 21:35:00|6.14|4.54|6.14|4.54|6.15|4.55|6.14|4.54|0
1641332400000|2022-01-04 21:40:00|6.13|4.53|6.13|4.53|6.13|4.53|6.12|4.52|0
1641332700000|2022-01-04 21:45:00|6.14|4.54|6.13|4.53|6.15|4.55|6.13|4.53|0
1641333000000|2022-01-04 21:50:00|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1641333300000|2022-01-04 21:55:00|6.13|4.53|6.12|4.52|6.14|4.54|6.12|4.52|0
1641333600000|2022-01-04 22:00:00|6.13|4.53|6.13|4.53|6.13|4.53|6.12|4.52|0
1641333900000|2022-01-04 22:05:00|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1641334500000|2022-01-04 22:15:00|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1641334800000|2022-01-04 22:20:00|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1641335700000|2022-01-04 22:35:00|6.13|4.53|6.13|4.53|6.13|4.53|6.12|4.52|0
1641336000000|2022-01-04 22:40:00|6.12|4.52|6.12|4.52|6.13|4.53|6.12|4.52|0
1641336300000|2022-01-04 22:45:00|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1641337200000|2022-01-04 23:00:00|6.11|4.51|6.12|4.52|6.13|4.53|6.1|4.5|0
1641337500000|2022-01-04 23:05:00|6.11|4.51|6.14|4.54|6.14|4.54|6.1|4.5|0
1641337800000|2022-01-04 23:10:00|6.13|4.53|6.13|4.53|6.14|4.54|6.12|4.52|0
1641338100000|2022-01-04 23:15:00|6.14|4.54|6.17|4.57|6.17|4.57|6.14|4.54|0
1641338400000|2022-01-04 23:20:00|6.16|4.56|6.18|4.58|6.19|4.59|6.16|4.56|0
1641338700000|2022-01-04 23:25:00|6.19|4.59|6.17|4.57|6.19|4.59|6.15|4.55|0
1641339000000|2022-01-04 23:30:00|6.18|4.58|6.17|4.57|6.19|4.59|6.17|4.57|0
1641339300000|2022-01-04 23:35:00|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1641339600000|2022-01-04 23:40:00|6.18|4.58|6.18|4.58|6.19|4.59|6.17|4.57|0
1641339900000|2022-01-04 23:45:00|6.19|4.59|6.2|4.6|6.2|4.6|6.18|4.58|0
1641340200000|2022-01-04 23:50:00|6.19|4.59|6.19|4.59|6.19|4.59|6.18|4.58|0
1641340500000|2022-01-04 23:55:00|6.18|4.58|6.19|4.59|6.19|4.59|6.17|4.57|0
1641340800000|2022-01-05 00:00:00|6.18|4.58|6.21|4.61|6.22|4.62|6.17|4.57|0
1641341100000|2022-01-05 00:05:00|6.2|4.6|6.21|4.61|6.23|4.63|6.2|4.6|0
1641341400000|2022-01-05 00:10:00|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1641341700000|2022-01-05 00:15:00|6.21|4.61|6.23|4.63|6.23|4.63|6.2|4.6|0
1641342000000|2022-01-05 00:20:00|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1641342300000|2022-01-05 00:25:00|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1641342600000|2022-01-05 00:30:00|6.22|4.62|6.22|4.62|6.23|4.63|6.21|4.61|0
1641342900000|2022-01-05 00:35:00|6.21|4.61|6.23|4.63|6.24|4.64|6.2|4.6|0
1641343200000|2022-01-05 00:40:00|6.22|4.62|6.22|4.62|6.23|4.63|6.21|4.61|0
1641343500000|2022-01-05 00:45:00|6.23|4.63|6.21|4.61|6.23|4.63|6.21|4.61|0
1641343800000|2022-01-05 00:50:00|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1641344100000|2022-01-05 00:55:00|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1641344400000|2022-01-05 01:00:00|6.19|4.59|6.19|4.59|6.2|4.6|6.18|4.58|0
1641344700000|2022-01-05 01:05:00|6.18|4.58|6.2|4.6|6.2|4.6|6.18|4.58|0
1641345000000|2022-01-05 01:10:00|6.21|4.61|6.17|4.57|6.21|4.61|6.17|4.57|0
1641345300000|2022-01-05 01:15:00|6.16|4.56|6.14|4.54|6.16|4.56|6.13|4.53|0
1641345600000|2022-01-05 01:20:00|6.15|4.55|6.15|4.55|6.16|4.56|6.14|4.54|0
1641345900000|2022-01-05 01:25:00|6.16|4.56|6.17|4.57|6.17|4.57|6.15|4.55|0
1641346200000|2022-01-05 01:30:00|6.19|4.59|6.23|4.63|6.24|4.64|6.19|4.59|0
1641346500000|2022-01-05 01:35:00|6.22|4.62|6.24|4.64|6.25|4.65|6.21|4.61|0
1641346800000|2022-01-05 01:40:00|6.25|4.65|6.25|4.65|6.26|4.66|6.23|4.63|0
1641347100000|2022-01-05 01:45:00|6.26|4.66|6.28|4.68|6.29|4.69|6.26|4.66|0
1641347400000|2022-01-05 01:50:00|6.27|4.67|6.26|4.66|6.27|4.67|6.25|4.65|0
1641347700000|2022-01-05 01:55:00|6.25|4.65|6.26|4.66|6.27|4.67|6.25|4.65|0
1641348000000|2022-01-05 02:00:00|6.25|4.65|6.26|4.66|6.26|4.66|6.23|4.63|0
1641348300000|2022-01-05 02:05:00|6.27|4.67|6.26|4.66|6.28|4.68|6.26|4.66|0
1641348600000|2022-01-05 02:10:00|6.25|4.65|6.24|4.64|6.26|4.66|6.23|4.63|0
1641348900000|2022-01-05 02:15:00|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1641349200000|2022-01-05 02:20:00|6.23|4.63|6.23|4.63|6.24|4.64|6.22|4.62|0
1641349500000|2022-01-05 02:25:00|6.22|4.62|6.25|4.65|6.25|4.65|6.22|4.62|0
1641349800000|2022-01-05 02:30:00|6.26|4.66|6.24|4.64|6.26|4.66|6.23|4.63|0
1641350100000|2022-01-05 02:35:00|6.23|4.63|6.25|4.65|6.25|4.65|6.23|4.63|0
1641350400000|2022-01-05 02:40:00|6.26|4.66|6.26|4.66|6.27|4.67|6.25|4.65|0
1641350700000|2022-01-05 02:45:00|6.25|4.65|6.25|4.65|6.26|4.66|6.24|4.64|0
1641351000000|2022-01-05 02:50:00|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1641351300000|2022-01-05 02:55:00|6.25|4.65|6.23|4.63|6.25|4.65|6.22|4.62|0
1641351600000|2022-01-05 03:00:00|6.22|4.62|6.22|4.62|6.23|4.63|6.21|4.61|0
1641351900000|2022-01-05 03:05:00|6.21|4.61|6.22|4.62|6.23|4.63|6.21|4.61|0
1641352200000|2022-01-05 03:10:00|6.23|4.63|6.24|4.64|6.25|4.65|6.22|4.62|0
1641352500000|2022-01-05 03:15:00|6.25|4.65|6.25|4.65|6.26|4.66|6.25|4.65|0
1641352800000|2022-01-05 03:20:00|6.26|4.66|6.24|4.64|6.26|4.66|6.23|4.63|0
1641353100000|2022-01-05 03:25:00|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1641353400000|2022-01-05 03:30:00|6.25|4.65|6.24|4.64|6.25|4.65|6.23|4.63|0
1641353700000|2022-01-05 03:35:00|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1641354000000|2022-01-05 03:40:00|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1641354300000|2022-01-05 03:45:00|6.23|4.63|6.23|4.63|6.23|4.63|6.22|4.62|0
1641354600000|2022-01-05 03:50:00|6.24|4.64|6.22|4.62|6.24|4.64|6.22|4.62|0
1641354900000|2022-01-05 03:55:00|6.23|4.63|6.21|4.61|6.23|4.63|6.21|4.61|0
1641355200000|2022-01-05 04:00:00|6.22|4.62|6.21|4.61|6.22|4.62|6.2|4.6|0
1641355500000|2022-01-05 04:05:00|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1641355800000|2022-01-05 04:10:00|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1641356100000|2022-01-05 04:15:00|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1641356400000|2022-01-05 04:20:00|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1641356700000|2022-01-05 04:25:00|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1641357000000|2022-01-05 04:30:00|6.23|4.63|6.23|4.63|6.24|4.64|6.22|4.62|0
1641357300000|2022-01-05 04:35:00|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1641357600000|2022-01-05 04:40:00|6.23|4.63|6.23|4.63|6.23|4.63|6.22|4.62|0
1641357900000|2022-01-05 04:45:00|6.22|4.62|6.21|4.61|6.23|4.63|6.21|4.61|0
1641358200000|2022-01-05 04:50:00|6.22|4.62|6.22|4.62|6.23|4.63|6.21|4.61|0
1641358500000|2022-01-05 04:55:00|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1641358800000|2022-01-05 05:00:00|6.23|4.63|6.23|4.63|6.25|4.65|6.22|4.62|0
1641359100000|2022-01-05 05:05:00|6.24|4.64|6.24|4.64|6.25|4.65|6.23|4.63|0
1641359400000|2022-01-05 05:10:00|6.23|4.63|6.22|4.62|6.24|4.64|6.22|4.62|0
1641359700000|2022-01-05 05:15:00|6.23|4.63|6.25|4.65|6.25|4.65|6.23|4.63|0
1641360000000|2022-01-05 05:20:00|6.24|4.64|6.27|4.67|6.27|4.67|6.24|4.64|0
1641360300000|2022-01-05 05:25:00|6.26|4.66|6.29|4.69|6.31|4.71|6.25|4.65|0
1641360600000|2022-01-05 05:30:00|6.28|4.68|6.29|4.69|6.29|4.69|6.27|4.67|0
1641360900000|2022-01-05 05:35:00|6.28|4.68|6.26|4.66|6.3|4.7|6.26|4.66|0
1641361200000|2022-01-05 05:40:00|6.27|4.67|6.27|4.67|6.27|4.67|6.26|4.66|0
1641361500000|2022-01-05 05:45:00|6.28|4.68|6.27|4.67|6.28|4.68|6.26|4.66|0
1641361800000|2022-01-05 05:50:00|6.28|4.68|6.27|4.67|6.28|4.68|6.26|4.66|0
1641362100000|2022-01-05 05:55:00|6.26|4.66|6.28|4.68|6.28|4.68|6.26|4.66|0
1641362400000|2022-01-05 06:00:00|6.27|4.67|6.27|4.67|6.28|4.68|6.27|4.67|0
1641362700000|2022-01-05 06:05:00|6.26|4.66|6.29|4.69|6.3|4.7|6.26|4.66|0
1641363000000|2022-01-05 06:10:00|6.28|4.68|6.26|4.66|6.29|4.69|6.26|4.66|0
1641363300000|2022-01-05 06:15:00|6.25|4.65|6.25|4.65|6.27|4.67|6.25|4.65|0
1641363600000|2022-01-05 06:20:00|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1641363900000|2022-01-05 06:25:00|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1641364200000|2022-01-05 06:30:00|6.25|4.65|6.25|4.65|6.26|4.66|6.24|4.64|0
1641364500000|2022-01-05 06:35:00|6.24|4.64|6.24|4.64|6.25|4.65|6.23|4.63|0
1641364800000|2022-01-05 06:40:00|6.23|4.63|6.19|4.59|6.23|4.63|6.19|4.59|0
1641365100000|2022-01-05 06:45:00|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1641365400000|2022-01-05 06:50:00|6.17|4.57|6.17|4.57|6.17|4.57|6.16|4.56|0
1641365700000|2022-01-05 06:55:00|6.16|4.56|6.17|4.57|6.17|4.57|6.15|4.55|0
1641366000000|2022-01-05 07:00:00|6.18|4.58|6.16|4.56|6.19|4.59|6.16|4.56|0
1641366300000|2022-01-05 07:05:00|6.17|4.57|6.14|4.54|6.17|4.57|6.13|4.53|0
1641366600000|2022-01-05 07:10:00|6.13|4.53|6.14|4.54|6.15|4.55|6.13|4.53|0
1641366900000|2022-01-05 07:15:00|6.15|4.55|6.13|4.53|6.15|4.55|6.13|4.53|0
1641367200000|2022-01-05 07:20:00|6.14|4.54|6.15|4.55|6.15|4.55|6.13|4.53|0
1641367500000|2022-01-05 07:25:00|6.16|4.56|6.16|4.56|6.17|4.57|6.15|4.55|0
1641367800000|2022-01-05 07:30:00|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1641368100000|2022-01-05 07:35:00|6.13|4.53|6.17|4.57|6.17|4.57|6.13|4.53|0
1641368400000|2022-01-05 07:40:00|6.16|4.56|6.14|4.54|6.17|4.57|6.13|4.53|0
1641368700000|2022-01-05 07:45:00|6.13|4.53|6.08|4.48|6.13|4.53|6.08|4.48|0
1641369000000|2022-01-05 07:50:00|6.07|4.47|6.09|4.49|6.1|4.5|6.07|4.47|0
1641369300000|2022-01-05 07:55:00|6.08|4.48|6.1|4.5|6.1|4.5|6.07|4.47|0
1641369600000|2022-01-05 08:00:00|6.09|4.49|5.96|4.36|6.1|4.5|5.93|4.33|0
1641369900000|2022-01-05 08:05:00|5.86|4.46|6.16|4.76|6.17|4.77|5.86|4.46|0
1641370200000|2022-01-05 08:10:00|6.17|4.77|6.14|4.74|6.18|4.78|6.12|4.72|0
1641370500000|2022-01-05 08:15:00|6.13|4.73|6.15|4.75|6.15|4.75|6.12|4.72|0
1641370800000|2022-01-05 08:20:00|6.16|4.76|6.13|4.73|6.19|4.79|6.13|4.73|0
1641371100000|2022-01-05 08:25:00|6.12|4.72|6.14|4.74|6.15|4.75|6.12|4.72|0
1641371400000|2022-01-05 08:30:00|6.13|4.73|6.16|4.76|6.16|4.76|6.11|4.71|0
1641371700000|2022-01-05 08:35:00|6.17|4.77|6.15|4.75|6.18|4.78|6.15|4.75|0
1641372000000|2022-01-05 08:40:00|6.14|4.74|6.15|4.75|6.15|4.75|6.12|4.72|0
1641372300000|2022-01-05 08:45:00|6.14|4.74|6.18|4.78|6.18|4.78|6.14|4.74|0
1641372600000|2022-01-05 08:50:00|6.19|4.79|6.18|4.78|6.19|4.79|6.16|4.76|0
1641372900000|2022-01-05 08:55:00|6.17|4.77|6.16|4.76|6.19|4.79|6.15|4.75|0
1641373200000|2022-01-05 09:00:00|6.15|4.75|6.14|4.74|6.17|4.77|6.12|4.72|0
1641373500000|2022-01-05 09:05:00|6.13|4.73|6.12|4.72|6.13|4.73|6.1|4.7|0
1641373800000|2022-01-05 09:10:00|6.11|4.71|6.07|4.67|6.13|4.73|6.07|4.67|0
1641374100000|2022-01-05 09:15:00|6.09|4.69|6.06|4.66|6.09|4.69|6.03|4.63|0
1641374400000|2022-01-05 09:20:00|6.05|4.65|6.05|4.65|6.06|4.66|6.03|4.63|0
1641374700000|2022-01-05 09:25:00|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1641375000000|2022-01-05 09:30:00|6.07|4.67|6.07|4.67|6.07|4.67|6.05|4.65|0
1641375300000|2022-01-05 09:35:00|6.06|4.66|6.09|4.69|6.09|4.69|6.06|4.66|0
1641375600000|2022-01-05 09:40:00|6.08|4.68|6.06|4.66|6.09|4.69|6.05|4.65|0
1641375900000|2022-01-05 09:45:00|6.07|4.67|6.07|4.67|6.09|4.69|6.05|4.65|0
1641376200000|2022-01-05 09:50:00|6.06|4.66|6.06|4.66|6.08|4.68|6.06|4.66|0
1641376500000|2022-01-05 09:55:00|6.07|4.67|6.05|4.65|6.07|4.67|6.04|4.64|0
1641376800000|2022-01-05 10:00:00|6.06|4.66|6.03|4.63|6.06|4.66|6.01|4.61|0
1641377100000|2022-01-05 10:05:00|6.02|4.62|6|4.6|6.03|4.63|5.99|4.59|0
1641377400000|2022-01-05 10:10:00|5.99|4.59|6.03|4.63|6.04|4.64|5.99|4.59|0
1641377700000|2022-01-05 10:15:00|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1641378000000|2022-01-05 10:20:00|6.03|4.63|6.04|4.64|6.05|4.65|6.02|4.62|0
1641378300000|2022-01-05 10:25:00|6.03|4.63|6.01|4.61|6.04|4.64|6.01|4.61|0
1641378600000|2022-01-05 10:30:00|6|4.6|6.04|4.64|6.05|4.65|5.99|4.59|0
1641378900000|2022-01-05 10:35:00|6.03|4.63|6.06|4.66|6.07|4.67|6.03|4.63|0
1641379200000|2022-01-05 10:40:00|6.07|4.67|6.07|4.67|6.08|4.68|6.05|4.65|0
1641379500000|2022-01-05 10:45:00|6.08|4.68|6.07|4.67|6.08|4.68|6.06|4.66|0
1641379800000|2022-01-05 10:50:00|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1641380100000|2022-01-05 10:55:00|6.07|4.67|6.07|4.67|6.08|4.68|6.04|4.64|0
1641380400000|2022-01-05 11:00:00|6.08|4.68|6.1|4.7|6.1|4.7|6.06|4.66|0
1641380700000|2022-01-05 11:05:00|6.09|4.69|6.09|4.69|6.12|4.72|6.08|4.68|0
1641381000000|2022-01-05 11:10:00|6.1|4.7|6.07|4.67|6.11|4.71|6.07|4.67|0
1641381300000|2022-01-05 11:15:00|6.06|4.66|6.08|4.68|6.1|4.7|6.06|4.66|0
1641381600000|2022-01-05 11:20:00|6.09|4.69|6.11|4.71|6.11|4.71|6.08|4.68|0
1641381900000|2022-01-05 11:25:00|6.12|4.72|6.11|4.71|6.12|4.72|6.08|4.68|0
1641382200000|2022-01-05 11:30:00|6.12|4.72|6.12|4.72|6.12|4.72|6.1|4.7|0
1641382500000|2022-01-05 11:35:00|6.11|4.71|6.11|4.71|6.12|4.72|6.1|4.7|0
1641382800000|2022-01-05 11:40:00|6.1|4.7|6.09|4.69|6.11|4.71|6.08|4.68|0
1641383100000|2022-01-05 11:45:00|6.1|4.7|6.08|4.68|6.1|4.7|6.07|4.67|0
1641383400000|2022-01-05 11:50:00|6.07|4.67|6.07|4.67|6.1|4.7|6.07|4.67|0
1641383700000|2022-01-05 11:55:00|6.08|4.68|6.07|4.67|6.09|4.69|6.07|4.67|0
1641384000000|2022-01-05 12:00:00|6.08|4.68|6.08|4.68|6.08|4.68|6.06|4.66|0
1641384300000|2022-01-05 12:05:00|6.09|4.69|6.06|4.66|6.1|4.7|6.04|4.64|0
1641384600000|2022-01-05 12:10:00|6.05|4.65|6.04|4.64|6.06|4.66|6.04|4.64|0
1641384900000|2022-01-05 12:15:00|6.05|4.65|6.05|4.65|6.06|4.66|6.03|4.63|0
1641385200000|2022-01-05 12:20:00|6.06|4.66|6.08|4.68|6.08|4.68|6.05|4.65|0
1641385500000|2022-01-05 12:25:00|6.09|4.69|6.04|4.64|6.09|4.69|6.04|4.64|0
1641385800000|2022-01-05 12:30:00|6.05|4.65|6.06|4.66|6.07|4.67|6.04|4.64|0
1641386100000|2022-01-05 12:35:00|6.07|4.67|6.09|4.69|6.09|4.69|6.06|4.66|0
1641386400000|2022-01-05 12:40:00|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1641386700000|2022-01-05 12:45:00|6.1|4.7|6.13|4.73|6.13|4.73|6.09|4.69|0
1641387000000|2022-01-05 12:50:00|6.12|4.72|6.12|4.72|6.13|4.73|6.12|4.72|0
1641387300000|2022-01-05 12:55:00|6.13|4.73|6.09|4.69|6.13|4.73|6.09|4.69|0
1641387600000|2022-01-05 13:00:00|6.08|4.68|6.09|4.69|6.09|4.69|6.07|4.67|0
1641387900000|2022-01-05 13:05:00|6.08|4.68|6.09|4.69|6.09|4.69|6.07|4.67|0
1641388200000|2022-01-05 13:10:00|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1641388500000|2022-01-05 13:15:00|6.15|4.75|6.08|4.68|6.15|4.75|6.06|4.66|0
1641388800000|2022-01-05 13:20:00|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1641389100000|2022-01-05 13:25:00|6.05|4.65|6.06|4.66|6.07|4.67|6.04|4.64|0
1641389400000|2022-01-05 13:30:00|6.05|4.65|6.05|4.65|6.08|4.68|6.04|4.64|0
1641389700000|2022-01-05 13:35:00|6.04|4.64|6.07|4.67|6.08|4.68|6.04|4.64|0
1641390000000|2022-01-05 13:40:00|6.06|4.66|6.06|4.66|6.08|4.68|6.05|4.65|0
1641390300000|2022-01-05 13:45:00|6.05|4.65|6.07|4.67|6.1|4.7|6.05|4.65|0
1641390600000|2022-01-05 13:50:00|6.08|4.68|6.03|4.63|6.09|4.69|6.03|4.63|0
1641390900000|2022-01-05 13:55:00|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1641391200000|2022-01-05 14:00:00|6.02|4.62|6.07|4.67|6.07|4.67|6.01|4.61|0
1641391500000|2022-01-05 14:05:00|6.08|4.68|6.08|4.68|6.09|4.69|6.06|4.66|0
1641391800000|2022-01-05 14:10:00|6.07|4.67|6.03|4.63|6.07|4.67|6.03|4.63|0
1641392100000|2022-01-05 14:15:00|6.02|4.62|6.03|4.63|6.04|4.64|6.01|4.61|0
1641392400000|2022-01-05 14:20:00|6.02|4.62|6.02|4.62|6.04|4.64|6.02|4.62|0
1641392700000|2022-01-05 14:25:00|6.03|4.63|6.06|4.66|6.07|4.67|6.02|4.62|0
1641393000000|2022-01-05 14:30:00|6.04|4.64|6.18|4.78|6.18|4.78|5.98|4.58|0
1641393300000|2022-01-05 14:35:00|6.19|4.79|6.14|4.74|6.22|4.82|6.08|4.68|0
1641393600000|2022-01-05 14:40:00|6.13|4.73|6.11|4.71|6.16|4.76|6.01|4.61|0
1641393900000|2022-01-05 14:45:00|6.1|4.7|6.13|4.73|6.18|4.78|6.1|4.7|0
1641394200000|2022-01-05 14:50:00|6.14|4.74|5.91|4.51|6.15|4.75|5.88|4.48|0
1641394500000|2022-01-05 14:55:00|5.92|4.52|5.88|4.48|5.92|4.52|5.85|4.45|0
1641394800000|2022-01-05 15:00:00|5.89|4.49|5.94|4.54|5.95|4.55|5.85|4.45|0
1641395100000|2022-01-05 15:05:00|5.93|4.53|5.91|4.51|5.94|4.54|5.87|4.47|0
1641395400000|2022-01-05 15:10:00|5.9|4.5|5.92|4.52|5.93|4.53|5.87|4.47|0
1641395700000|2022-01-05 15:15:00|5.91|4.51|5.91|4.51|5.92|4.52|5.88|4.48|0
1641396000000|2022-01-05 15:20:00|5.9|4.5|5.85|4.45|5.9|4.5|5.83|4.43|0
1641396300000|2022-01-05 15:25:00|5.84|4.44|5.8|4.4|5.84|4.44|5.77|4.37|0
1641396600000|2022-01-05 15:30:00|5.81|4.41|5.89|4.49|5.9|4.5|5.8|4.4|0
1641396900000|2022-01-05 15:35:00|5.88|4.48|5.89|4.49|5.91|4.51|5.86|4.46|0
1641397200000|2022-01-05 15:40:00|5.88|4.48|5.87|4.47|5.9|4.5|5.86|4.46|0
1641397500000|2022-01-05 15:45:00|5.88|4.48|5.88|4.48|5.91|4.51|5.85|4.45|0
1641397800000|2022-01-05 15:50:00|5.89|4.49|5.87|4.47|5.92|4.52|5.87|4.47|0
1641398100000|2022-01-05 15:55:00|5.88|4.48|5.86|4.46|5.9|4.5|5.86|4.46|0
1641398400000|2022-01-05 16:00:00|5.85|4.45|5.92|4.52|5.92|4.52|5.85|4.45|0
1641398700000|2022-01-05 16:05:00|5.91|4.51|5.95|4.55|5.96|4.56|5.9|4.5|0
1641399000000|2022-01-05 16:10:00|5.94|4.54|5.92|4.52|5.98|4.58|5.92|4.52|0
1641399300000|2022-01-05 16:15:00|5.91|4.51|5.91|4.51|5.92|4.52|5.89|4.49|0
1641399600000|2022-01-05 16:20:00|5.92|4.52|5.91|4.51|5.93|4.53|5.88|4.48|0
1641399900000|2022-01-05 16:25:00|5.9|4.5|5.87|4.47|5.91|4.51|5.87|4.47|0
1641400200000|2022-01-05 16:30:00|5.86|4.46|5.94|4.54|5.95|4.55|5.86|4.46|0
1641400500000|2022-01-05 16:35:00|5.93|4.53|5.92|4.52|5.96|4.56|5.91|4.51|0
1641400800000|2022-01-05 16:40:00|5.93|4.53|5.99|4.59|6|4.6|5.91|4.51|0
1641401100000|2022-01-05 16:45:00|6|4.6|5.99|4.59|6.01|4.61|5.96|4.56|0
1641401400000|2022-01-05 16:50:00|5.98|4.58|6|4.6|6.01|4.61|5.97|4.57|0
1641401700000|2022-01-05 16:55:00|5.99|4.59|5.97|4.57|5.99|4.59|5.95|4.55|0
1641402000000|2022-01-05 17:00:00|5.98|4.58|5.92|4.52|5.99|4.59|5.92|4.52|0
1641402300000|2022-01-05 17:05:00|5.93|4.53|5.94|4.54|5.96|4.56|5.91|4.51|0
1641402600000|2022-01-05 17:10:00|5.93|4.53|5.92|4.52|5.94|4.54|5.92|4.52|0
1641402900000|2022-01-05 17:15:00|5.91|4.51|5.89|4.49|5.92|4.52|5.89|4.49|0
1641403200000|2022-01-05 17:20:00|5.9|4.5|5.89|4.49|5.91|4.51|5.88|4.48|0
1641403500000|2022-01-05 17:25:00|5.88|4.48|5.87|4.47|5.89|4.49|5.86|4.46|0
1641403800000|2022-01-05 17:30:00|5.88|4.48|5.92|4.52|5.93|4.53|5.87|4.47|0
1641404100000|2022-01-05 17:35:00|5.93|4.53|6.01|4.61|6.01|4.61|5.92|4.52|0
1641404400000|2022-01-05 17:40:00|6|4.6|6.02|4.62|6.04|4.64|5.98|4.58|0
1641404700000|2022-01-05 17:45:00|6.01|4.61|6.04|4.64|6.06|4.66|6.01|4.61|0
1641405000000|2022-01-05 17:50:00|6.03|4.63|6.02|4.62|6.06|4.66|6.01|4.61|0
1641405300000|2022-01-05 17:55:00|6.03|4.63|6.06|4.66|6.06|4.66|6.01|4.61|0
1641405600000|2022-01-05 18:00:00|6.05|4.65|6.05|4.65|6.08|4.68|6.04|4.64|0
1641405900000|2022-01-05 18:05:00|5.9|4.5|6.13|4.73|6.23|4.83|5.89|4.49|0
1641406200000|2022-01-05 18:10:00|6.12|4.72|6.13|4.73|6.17|4.77|6.12|4.72|0
1641406500000|2022-01-05 18:15:00|6.12|4.72|6.11|4.71|6.12|4.72|6.09|4.69|0
1641406800000|2022-01-05 18:20:00|6.1|4.7|6.07|4.67|6.11|4.71|6.06|4.66|0
1641407100000|2022-01-05 18:25:00|6.06|4.66|6.08|4.68|6.09|4.69|6.06|4.66|0
1641407400000|2022-01-05 18:30:00|6.07|4.67|6.07|4.67|6.08|4.68|6.04|4.64|0
1641407700000|2022-01-05 18:35:00|6.06|4.66|6.07|4.67|6.1|4.7|6.05|4.65|0
1641408000000|2022-01-05 18:40:00|6.06|4.66|6.07|4.67|6.08|4.68|6.04|4.64|0
1641408300000|2022-01-05 18:45:00|6.08|4.68|6.11|4.71|6.11|4.71|6.05|4.65|0
1641408600000|2022-01-05 18:50:00|6.1|4.7|6.09|4.69|6.11|4.71|6.08|4.68|0
1641408900000|2022-01-05 18:55:00|6.08|4.68|6.08|4.68|6.1|4.7|6.07|4.67|0
1641409200000|2022-01-05 19:00:00|6.09|4.69|6.17|4.77|6.17|4.77|5.91|4.51|0
1641409500000|2022-01-05 19:05:00|6.16|4.76|6.36|4.96|6.36|4.96|6|4.6|0
1641409800000|2022-01-05 19:10:00|6.35|4.95|6.47|5.07|6.54|5.14|6.34|4.94|0
1641410100000|2022-01-05 19:15:00|6.48|5.08|6.53|5.13|6.56|5.16|6.17|4.77|0
1641410400000|2022-01-05 19:20:00|6.54|5.14|6.52|5.12|6.57|5.17|6.47|5.07|0
1641410700000|2022-01-05 19:25:00|6.53|5.13|6.56|5.16|6.58|5.18|6.45|5.05|0
1641411000000|2022-01-05 19:30:00|6.55|5.15|6.7|5.3|6.7|5.3|6.48|5.08|0
1641411300000|2022-01-05 19:35:00|6.69|5.29|6.61|5.21|6.79|5.39|6.51|5.11|0
1641411600000|2022-01-05 19:40:00|6.62|5.22|6.97|5.57|6.97|5.57|6.62|5.22|0
1641411900000|2022-01-05 19:45:00|6.96|5.56|6.87|5.47|7|5.6|6.86|5.46|0
1641412200000|2022-01-05 19:50:00|6.86|5.46|6.67|5.27|6.88|5.48|6.54|5.14|0
1641412500000|2022-01-05 19:55:00|6.69|5.29|6.71|5.31|6.75|5.35|6.68|5.28|0
1641412800000|2022-01-05 20:00:00|6.73|5.33|6.87|5.47|6.87|5.47|6.73|5.33|0
1641413100000|2022-01-05 20:05:00|6.86|5.46|7.01|5.61|7.06|5.66|6.4|5|0
1641413400000|2022-01-05 20:10:00|7.02|5.62|6.96|5.56|7.05|5.65|6.92|5.52|0
1641413700000|2022-01-05 20:15:00|6.97|5.57|6.98|5.58|7.02|5.62|6.94|5.54|0
1641414000000|2022-01-05 20:20:00|6.99|5.59|7|5.6|7.06|5.66|6.95|5.55|0
1641414300000|2022-01-05 20:25:00|7.01|5.61|7.04|5.64|7.06|5.66|6.95|5.55|0
1641414600000|2022-01-05 20:30:00|7.06|5.66|7.05|5.65|7.18|5.78|6.98|5.58|0
1641414900000|2022-01-05 20:35:00|7.07|5.67|6.72|5.32|7.1|5.7|6.61|5.21|0
1641415200000|2022-01-05 20:40:00|6.71|5.31|6.96|5.56|6.96|5.56|6.65|5.25|0
1641415500000|2022-01-05 20:45:00|6.95|5.55|7.09|5.69|7.09|5.69|6.95|5.55|0
1641415800000|2022-01-05 20:50:00|7.14|5.74|7.19|5.79|7.23|5.83|7.04|5.64|0
1641416100000|2022-01-05 20:55:00|7.18|5.78|7.51|6.11|7.52|6.12|7.01|5.61|0
1641416400000|2022-01-05 21:00:00|7.49|6.09|7.52|6.12|7.54|6.14|7.45|6.05|0
1641416700000|2022-01-05 21:05:00|7.51|6.11|7.42|6.02|7.54|6.14|7.4|6|0
1641417000000|2022-01-05 21:10:00|7.41|6.01|7.37|5.97|7.44|6.04|7.36|5.96|0
1641417300000|2022-01-05 21:15:00|7.49|5.89|7.49|5.89|7.5|5.9|7.47|5.87|0
1641417600000|2022-01-05 21:20:00|7.48|5.88|7.51|5.91|7.52|5.92|7.48|5.88|0
1641417900000|2022-01-05 21:25:00|7.52|5.92|7.53|5.93|7.53|5.93|7.51|5.91|0
1641418200000|2022-01-05 21:30:00|7.52|5.92|7.53|5.93|7.53|5.93|7.52|5.92|0
1641418800000|2022-01-05 21:40:00|7.55|5.95|7.57|5.97|7.57|5.97|7.55|5.95|0
1641419100000|2022-01-05 21:45:00|7.55|5.95|7.58|5.98|7.59|5.99|7.54|5.94|0
1641419400000|2022-01-05 21:50:00|7.57|5.97|7.59|5.99|7.59|5.99|7.55|5.95|0
1641419700000|2022-01-05 21:55:00|7.6|6|7.59|5.99|7.63|6.03|7.58|5.98|0
1641420000000|2022-01-05 22:00:00|7.6|6|7.6|6|7.6|6|7.6|6|0
1641420300000|2022-01-05 22:05:00|7.59|5.99|7.6|6|7.6|6|7.58|5.98|0
1641420600000|2022-01-05 22:10:00|7.5|5.9|7.5|5.9|7.5|5.9|7.48|5.88|0
1641420900000|2022-01-05 22:15:00|7.49|5.89|7.49|5.89|7.5|5.9|7.49|5.89|0
1641421200000|2022-01-05 22:20:00|7.48|5.88|7.49|5.89|7.49|5.89|7.48|5.88|0
1641421500000|2022-01-05 22:25:00|7.48|5.88|7.49|5.89|7.49|5.89|7.48|5.88|0
1641421800000|2022-01-05 22:30:00|7.48|5.88|7.49|5.89|7.49|5.89|7.48|5.88|0
1641422700000|2022-01-05 22:45:00|7.48|5.88|7.49|5.89|7.49|5.89|7.48|5.88|0
1641423000000|2022-01-05 22:50:00|7.48|5.88|7.48|5.88|7.48|5.88|7.47|5.87|0
1641423300000|2022-01-05 22:55:00|7.47|5.87|7.48|5.88|7.48|5.88|7.46|5.86|0
1641423600000|2022-01-05 23:00:00|7.45|5.85|7.55|5.95|7.55|5.95|7.44|5.84|0
1641423900000|2022-01-05 23:05:00|7.54|5.94|7.61|6.01|7.67|6.07|7.54|5.94|0
1641424200000|2022-01-05 23:10:00|7.6|6|7.78|6.18|7.82|6.22|7.58|5.98|0
1641424500000|2022-01-05 23:15:00|7.77|6.17|7.73|6.13|7.77|6.17|7.72|6.12|0
1641424800000|2022-01-05 23:20:00|7.74|6.14|7.66|6.06|7.74|6.14|7.66|6.06|0
1641425100000|2022-01-05 23:25:00|7.65|6.05|7.6|6|7.66|6.06|7.6|6|0
1641425400000|2022-01-05 23:30:00|7.59|5.99|7.59|5.99|7.61|6.01|7.57|5.97|0
1641425700000|2022-01-05 23:35:00|7.58|5.98|7.6|6|7.65|6.05|7.58|5.98|0
1641426000000|2022-01-05 23:40:00|7.59|5.99|7.58|5.98|7.63|6.03|7.58|5.98|0
1641426300000|2022-01-05 23:45:00|7.59|5.99|7.6|6|7.62|6.02|7.58|5.98|0
1641426600000|2022-01-05 23:50:00|7.59|5.99|7.58|5.98|7.6|6|7.58|5.98|0
1641426900000|2022-01-05 23:55:00|7.57|5.97|7.54|5.94|7.58|5.98|7.53|5.93|0
1641427200000|2022-01-06 00:00:00|7.53|5.93|7.51|5.91|7.54|5.94|7.51|5.91|0
1641427500000|2022-01-06 00:05:00|7.52|5.92|7.53|5.93|7.55|5.95|7.48|5.88|0
1641427800000|2022-01-06 00:10:00|7.52|5.92|7.47|5.87|7.52|5.92|7.47|5.87|0
1641428100000|2022-01-06 00:15:00|7.48|5.88|7.49|5.89|7.49|5.89|7.45|5.85|0
1641428400000|2022-01-06 00:20:00|7.5|5.9|7.53|5.93|7.53|5.93|7.47|5.87|0
1641428700000|2022-01-06 00:25:00|7.52|5.92|7.48|5.88|7.52|5.92|7.47|5.87|0
1641429000000|2022-01-06 00:30:00|7.49|5.89|7.48|5.88|7.49|5.89|7.44|5.84|0
1641429300000|2022-01-06 00:35:00|7.49|5.89|7.57|5.97|7.57|5.97|7.47|5.87|0
1641429600000|2022-01-06 00:40:00|7.58|5.98|7.61|6.01|7.61|6.01|7.57|5.97|0
1641429900000|2022-01-06 00:45:00|7.62|6.02|7.57|5.97|7.66|6.06|7.56|5.96|0
1641430200000|2022-01-06 00:50:00|7.56|5.96|7.52|5.92|7.57|5.97|7.51|5.91|0
1641430500000|2022-01-06 00:55:00|7.53|5.93|7.53|5.93|7.55|5.95|7.53|5.93|0
1641430800000|2022-01-06 01:00:00|7.52|5.92|7.51|5.91|7.59|5.99|7.5|5.9|0
1641431100000|2022-01-06 01:05:00|7.52|5.92|7.66|6.06|7.66|6.06|7.52|5.92|0
1641431400000|2022-01-06 01:10:00|7.65|6.05|7.64|6.04|7.71|6.11|7.61|6.01|0
1641431700000|2022-01-06 01:15:00|7.63|6.03|7.58|5.98|7.63|6.03|7.56|5.96|0
1641432000000|2022-01-06 01:20:00|7.57|5.97|7.56|5.96|7.59|5.99|7.56|5.96|0
1641432300000|2022-01-06 01:25:00|7.55|5.95|7.55|5.95|7.56|5.96|7.54|5.94|0
1641432600000|2022-01-06 01:30:00|7.56|5.96|7.44|5.84|7.59|5.99|7.44|5.84|0
1641432900000|2022-01-06 01:35:00|7.43|5.83|7.52|5.92|7.52|5.92|7.43|5.83|0
1641433200000|2022-01-06 01:40:00|7.53|5.93|7.49|5.89|7.55|5.95|7.49|5.89|0
1641433500000|2022-01-06 01:45:00|7.5|5.9|7.52|5.92|7.54|5.94|7.47|5.87|0
1641433800000|2022-01-06 01:50:00|7.51|5.91|7.48|5.88|7.51|5.91|7.47|5.87|0
1641434100000|2022-01-06 01:55:00|7.49|5.89|7.52|5.92|7.54|5.94|7.49|5.89|0
1641434400000|2022-01-06 02:00:00|7.51|5.91|7.55|5.95|7.59|5.99|7.51|5.91|0
1641434700000|2022-01-06 02:05:00|7.56|5.96|7.59|5.99|7.6|6|7.55|5.95|0
1641435000000|2022-01-06 02:10:00|7.6|6|7.57|5.97|7.6|6|7.53|5.93|0
1641435300000|2022-01-06 02:15:00|7.58|5.98|7.58|5.98|7.65|6.05|7.56|5.96|0
1641435600000|2022-01-06 02:20:00|7.57|5.97|7.6|6|7.62|6.02|7.57|5.97|0
1641435900000|2022-01-06 02:25:00|7.59|5.99|7.67|6.07|7.68|6.08|7.59|5.99|0
1641436200000|2022-01-06 02:30:00|7.68|6.08|7.61|6.01|7.68|6.08|7.6|6|0
1641436500000|2022-01-06 02:35:00|7.6|6|7.63|6.03|7.64|6.04|7.6|6|0
1641436800000|2022-01-06 02:40:00|7.64|6.04|7.68|6.08|7.71|6.11|7.64|6.04|0
1641437100000|2022-01-06 02:45:00|7.69|6.09|7.68|6.08|7.71|6.11|7.68|6.08|0
1641437400000|2022-01-06 02:50:00|7.67|6.07|7.66|6.06|7.69|6.09|7.66|6.06|0
1641437700000|2022-01-06 02:55:00|7.65|6.05|7.6|6|7.68|6.08|7.6|6|0
1641438000000|2022-01-06 03:00:00|7.61|6.01|7.6|6|7.62|6.02|7.59|5.99|0
1641438300000|2022-01-06 03:05:00|7.59|5.99|7.63|6.03|7.63|6.03|7.59|5.99|0
1641438600000|2022-01-06 03:10:00|7.64|6.04|7.7|6.1|7.73|6.13|7.64|6.04|0
1641438900000|2022-01-06 03:15:00|7.69|6.09|7.71|6.11|7.73|6.13|7.68|6.08|0
1641439200000|2022-01-06 03:20:00|7.73|6.13|7.68|6.08|7.73|6.13|7.67|6.07|0
1641439500000|2022-01-06 03:25:00|7.69|6.09|7.66|6.06|7.71|6.11|7.65|6.05|0
1641439800000|2022-01-06 03:30:00|7.67|6.07|7.68|6.08|7.71|6.11|7.66|6.06|0
1641440100000|2022-01-06 03:35:00|7.69|6.09|7.67|6.07|7.7|6.1|7.64|6.04|0
1641440400000|2022-01-06 03:40:00|7.68|6.08|7.8|6.2|7.8|6.2|7.68|6.08|0
1641440700000|2022-01-06 03:45:00|7.79|6.19|7.87|6.27|7.88|6.28|7.79|6.19|0
1641441000000|2022-01-06 03:50:00|7.86|6.26|7.95|6.35|7.95|6.35|7.86|6.26|0
1641441300000|2022-01-06 03:55:00|7.94|6.34|8.08|6.48|8.16|6.56|7.93|6.33|0
1641441600000|2022-01-06 04:00:00|8.07|6.47|8.08|6.48|8.09|6.49|8.05|6.45|0
1641441900000|2022-01-06 04:05:00|8.09|6.49|8.05|6.45|8.1|6.5|8.05|6.45|0
1641442200000|2022-01-06 04:10:00|8.07|6.47|8.06|6.46|8.09|6.49|8.05|6.45|0
1641442500000|2022-01-06 04:15:00|8.05|6.45|8.09|6.49|8.1|6.5|8.05|6.45|0
1641442800000|2022-01-06 04:20:00|8.08|6.48|8.09|6.49|8.1|6.5|8.05|6.45|0
1641443100000|2022-01-06 04:25:00|8.08|6.48|8.08|6.48|8.09|6.49|8.07|6.47|0
1641443400000|2022-01-06 04:30:00|8.07|6.47|8.09|6.49|8.09|6.49|8.07|6.47|0
1641443700000|2022-01-06 04:35:00|8.08|6.48|8.09|6.49|8.09|6.49|8.08|6.48|0
1641444000000|2022-01-06 04:40:00|8.08|6.48|8.15|6.55|8.2|6.6|8.08|6.48|0
1641444300000|2022-01-06 04:45:00|8.14|6.54|8.4|6.8|8.41|6.81|8.13|6.53|0
1641444600000|2022-01-06 04:50:00|8.39|6.79|8.38|6.78|8.4|6.8|8.35|6.75|0
1641444900000|2022-01-06 04:55:00|8.39|6.79|8.39|6.79|8.41|6.81|8.38|6.78|0
1641445200000|2022-01-06 05:00:00|8.4|6.8|8.41|6.81|8.41|6.81|8.38|6.78|0
1641445500000|2022-01-06 05:05:00|8.4|6.8|8.34|6.74|8.41|6.81|8.31|6.71|0
1641445800000|2022-01-06 05:10:00|8.35|6.75|8.34|6.74|8.39|6.79|8.33|6.73|0
1641446100000|2022-01-06 05:15:00|8.35|6.75|8.29|6.69|8.35|6.75|8.29|6.69|0
1641446400000|2022-01-06 05:20:00|8.3|6.7|8.29|6.69|8.32|6.72|8.28|6.68|0
1641446700000|2022-01-06 05:25:00|8.3|6.7|8.22|6.62|8.3|6.7|8.22|6.62|0
1641447000000|2022-01-06 05:30:00|8.23|6.63|8.27|6.67|8.27|6.67|8.23|6.63|0
1641447300000|2022-01-06 05:35:00|8.26|6.66|8.26|6.66|8.27|6.67|8.23|6.63|0
1641447600000|2022-01-06 05:40:00|8.27|6.67|8.26|6.66|8.29|6.69|8.25|6.65|0
1641447900000|2022-01-06 05:45:00|8.27|6.67|8.24|6.64|8.27|6.67|8.23|6.63|0
1641448200000|2022-01-06 05:50:00|8.25|6.65|8.3|6.7|8.3|6.7|8.25|6.65|0
1641448500000|2022-01-06 05:55:00|8.29|6.69|8.25|6.65|8.31|6.71|8.23|6.63|0
1641448800000|2022-01-06 06:00:00|8.24|6.64|8.26|6.66|8.33|6.73|8.24|6.64|0
1641449100000|2022-01-06 06:05:00|8.27|6.67|8.31|6.71|8.31|6.71|8.26|6.66|0
1641449400000|2022-01-06 06:10:00|8.3|6.7|8.36|6.76|8.36|6.76|8.29|6.69|0
1641449700000|2022-01-06 06:15:00|8.35|6.75|8.37|6.77|8.38|6.78|8.35|6.75|0
1641450000000|2022-01-06 06:20:00|8.38|6.78|8.31|6.71|8.38|6.78|8.31|6.71|0
1641450300000|2022-01-06 06:25:00|8.3|6.7|8.29|6.69|8.31|6.71|8.27|6.67|0
1641450600000|2022-01-06 06:30:00|8.28|6.68|8.29|6.69|8.29|6.69|8.27|6.67|0
1641450900000|2022-01-06 06:35:00|8.28|6.68|8.2|6.6|8.28|6.68|8.2|6.6|0
1641451200000|2022-01-06 06:40:00|8.21|6.61|8.19|6.59|8.22|6.62|8.19|6.59|0
1641451500000|2022-01-06 06:45:00|8.18|6.58|8.22|6.62|8.23|6.63|8.18|6.58|0
1641451800000|2022-01-06 06:50:00|8.23|6.63|8.24|6.64|8.26|6.66|8.22|6.62|0
1641452100000|2022-01-06 06:55:00|8.22|6.62|8.21|6.61|8.24|6.64|8.19|6.59|0
1641452400000|2022-01-06 07:00:00|8.2|6.6|8.08|6.48|8.22|6.62|8.08|6.48|0
1641452700000|2022-01-06 07:05:00|8.07|6.47|8.07|6.47|8.1|6.5|8.04|6.44|0
1641453000000|2022-01-06 07:10:00|8.08|6.48|7.82|6.22|8.08|6.48|7.82|6.22|0
1641453300000|2022-01-06 07:15:00|7.81|6.21|7.79|6.19|7.84|6.24|7.78|6.18|0
1641453600000|2022-01-06 07:20:00|7.78|6.18|7.7|6.1|7.78|6.18|7.7|6.1|0
1641453900000|2022-01-06 07:25:00|7.69|6.09|7.64|6.04|7.71|6.11|7.64|6.04|0
1641454200000|2022-01-06 07:30:00|7.63|6.03|7.75|6.15|7.75|6.15|7.61|6.01|0
1641454500000|2022-01-06 07:35:00|7.74|6.14|7.59|5.99|7.75|6.15|7.59|5.99|0
1641454800000|2022-01-06 07:40:00|7.6|6|7.63|6.03|7.64|6.04|7.58|5.98|0
1641455100000|2022-01-06 07:45:00|7.64|6.04|7.67|6.07|7.71|6.11|7.63|6.03|0
1641455400000|2022-01-06 07:50:00|7.68|6.08|7.74|6.14|7.78|6.18|7.68|6.08|0
1641455700000|2022-01-06 07:55:00|7.73|6.13|7.77|6.17|7.77|6.17|7.73|6.13|0
1641456000000|2022-01-06 08:00:00|7.75|6.15|7.63|6.03|7.78|6.18|7.63|6.03|0
1641456300000|2022-01-06 08:05:00|7.54|6.14|7.57|6.17|7.58|6.18|7.5|6.1|0
1641456600000|2022-01-06 08:10:00|7.56|6.16|7.62|6.22|7.64|6.24|7.53|6.13|0
1641456900000|2022-01-06 08:15:00|7.61|6.21|7.57|6.17|7.64|6.24|7.57|6.17|0
1641457200000|2022-01-06 08:20:00|7.58|6.18|7.72|6.32|7.8|6.4|7.47|6.07|0
1641457500000|2022-01-06 08:25:00|7.73|6.33|7.72|6.32|7.79|6.39|7.7|6.3|0
1641457800000|2022-01-06 08:30:00|7.73|6.33|7.72|6.32|7.76|6.36|7.68|6.28|0
1641458100000|2022-01-06 08:35:00|7.73|6.33|7.74|6.34|7.82|6.42|7.72|6.32|0
1641458400000|2022-01-06 08:40:00|7.75|6.35|7.74|6.34|7.75|6.35|7.68|6.28|0
1641458700000|2022-01-06 08:45:00|7.75|6.35|7.66|6.26|7.76|6.36|7.66|6.26|0
1641459000000|2022-01-06 08:50:00|7.65|6.25|7.62|6.22|7.74|6.34|7.62|6.22|0
1641459300000|2022-01-06 08:55:00|7.61|6.21|7.55|6.15|7.62|6.22|7.51|6.11|0
1641459600000|2022-01-06 09:00:00|7.54|6.14|7.67|6.27|7.68|6.28|7.53|6.13|0
1641459900000|2022-01-06 09:05:00|7.66|6.26|7.64|6.24|7.7|6.3|7.63|6.23|0
1641460200000|2022-01-06 09:10:00|7.63|6.23|7.61|6.21|7.65|6.25|7.6|6.2|0
1641460500000|2022-01-06 09:15:00|7.6|6.2|7.55|6.15|7.6|6.2|7.53|6.13|0
1641460800000|2022-01-06 09:20:00|7.56|6.16|7.54|6.14|7.59|6.19|7.53|6.13|0
1641461100000|2022-01-06 09:25:00|7.52|6.12|7.61|6.21|7.61|6.21|7.52|6.12|0
1641461400000|2022-01-06 09:30:00|7.62|6.22|7.68|6.28|7.68|6.28|7.59|6.19|0
1641461700000|2022-01-06 09:35:00|7.67|6.27|7.64|6.24|7.69|6.29|7.62|6.22|0
1641462000000|2022-01-06 09:40:00|7.63|6.23|7.64|6.24|7.68|6.28|7.62|6.22|0
1641462300000|2022-01-06 09:45:00|7.63|6.23|7.64|6.24|7.67|6.27|7.62|6.22|0
1641462600000|2022-01-06 09:50:00|7.65|6.25|7.62|6.22|7.65|6.25|7.57|6.17|0
1641462900000|2022-01-06 09:55:00|7.63|6.23|7.58|6.18|7.7|6.3|7.58|6.18|0
1641463200000|2022-01-06 10:00:00|7.57|6.17|7.56|6.16|7.6|6.2|7.55|6.15|0
1641463500000|2022-01-06 10:05:00|7.55|6.15|7.51|6.11|7.55|6.15|7.49|6.09|0
1641463800000|2022-01-06 10:10:00|7.52|6.12|7.48|6.08|7.52|6.12|7.47|6.07|0
1641464100000|2022-01-06 10:15:00|7.47|6.07|7.5|6.1|7.52|6.12|7.47|6.07|0
1641464400000|2022-01-06 10:20:00|7.48|6.08|7.42|6.02|7.5|6.1|7.41|6.01|0
1641464700000|2022-01-06 10:25:00|7.43|6.03|7.43|6.03|7.45|6.05|7.41|6.01|0
1641465000000|2022-01-06 10:30:00|7.44|6.04|7.41|6.01|7.44|6.04|7.38|5.98|0
1641465300000|2022-01-06 10:35:00|7.4|6|7.25|5.85|7.68|6.28|7.25|5.85|0
1641465600000|2022-01-06 10:40:00|7.26|5.86|7.37|5.97|7.41|6.01|7.23|5.83|0
1641465900000|2022-01-06 10:45:00|7.36|5.96|7.32|5.92|7.37|5.97|7.32|5.92|0
1641466200000|2022-01-06 10:50:00|7.33|5.93|7.38|5.98|7.39|5.99|7.3|5.9|0
1641466500000|2022-01-06 10:55:00|7.37|5.97|7.37|5.97|7.39|5.99|7.34|5.94|0
1641466800000|2022-01-06 11:00:00|7.36|5.96|7.31|5.91|7.38|5.98|7.3|5.9|0
1641467100000|2022-01-06 11:05:00|7.3|5.9|7.37|5.97|7.37|5.97|7.28|5.88|0
1641467400000|2022-01-06 11:10:00|7.38|5.98|7.39|5.99|7.4|6|7.36|5.96|0
1641467700000|2022-01-06 11:15:00|7.37|5.97|7.38|5.98|7.41|6.01|7.37|5.97|0
1641468000000|2022-01-06 11:20:00|7.37|5.97|7.43|6.03|7.43|6.03|7.36|5.96|0
1641468300000|2022-01-06 11:25:00|7.42|6.02|7.42|6.02|7.44|6.04|7.38|5.98|0
1641468600000|2022-01-06 11:30:00|7.43|6.03|7.37|5.97|7.44|6.04|7.36|5.96|0
1641468900000|2022-01-06 11:35:00|7.38|5.98|7.44|6.04|7.45|6.05|7.38|5.98|0
1641469200000|2022-01-06 11:40:00|7.45|6.05|7.43|6.03|7.46|6.06|7.38|5.98|0
1641469500000|2022-01-06 11:45:00|7.44|6.04|7.49|6.09|7.5|6.1|7.41|6.01|0
1641469800000|2022-01-06 11:50:00|7.48|6.08|7.41|6.01|7.49|6.09|7.41|6.01|0
1641470100000|2022-01-06 11:55:00|7.43|6.03|7.44|6.04|7.45|6.05|7.41|6.01|0
1641470400000|2022-01-06 12:00:00|7.45|6.05|7.37|5.97|7.45|6.05|7.34|5.94|0
1641470700000|2022-01-06 12:05:00|7.36|5.96|7.34|5.94|7.38|5.98|7.33|5.93|0
1641471000000|2022-01-06 12:10:00|7.35|5.95|7.33|5.93|7.35|5.95|7.32|5.92|0
1641471300000|2022-01-06 12:15:00|7.32|5.92|7.36|5.96|7.36|5.96|7.32|5.92|0
1641471600000|2022-01-06 12:20:00|7.35|5.95|7.43|6.03|7.45|6.05|7.35|5.95|0
1641471900000|2022-01-06 12:25:00|7.42|6.02|7.5|6.1|7.51|6.11|7.42|6.02|0
1641472200000|2022-01-06 12:30:00|7.49|6.09|7.49|6.09|7.5|6.1|7.44|6.04|0
1641472500000|2022-01-06 12:35:00|7.48|6.08|7.41|6.01|7.48|6.08|7.39|5.99|0
1641472800000|2022-01-06 12:40:00|7.42|6.02|7.49|6.09|7.49|6.09|7.41|6.01|0
1641473100000|2022-01-06 12:45:00|7.48|6.08|7.49|6.09|7.51|6.11|7.48|6.08|0
1641473400000|2022-01-06 12:50:00|7.48|6.08|7.45|6.05|7.5|6.1|7.43|6.03|0
1641473700000|2022-01-06 12:55:00|7.44|6.04|7.42|6.02|7.46|6.06|7.41|6.01|0
1641474000000|2022-01-06 13:00:00|7.43|6.03|7.43|6.03|7.47|6.07|7.39|5.99|0
1641474300000|2022-01-06 13:05:00|7.42|6.02|7.41|6.01|7.46|6.06|7.4|6|0
1641474600000|2022-01-06 13:10:00|7.4|6|7.37|5.97|7.42|6.02|7.36|5.96|0
1641474900000|2022-01-06 13:15:00|7.38|5.98|7.32|5.92|7.38|5.98|7.31|5.91|0
1641475200000|2022-01-06 13:20:00|7.31|5.91|7.37|5.97|7.37|5.97|7.29|5.89|0
1641475500000|2022-01-06 13:25:00|7.36|5.96|7.34|5.94|7.38|5.98|7.34|5.94|0
1641475800000|2022-01-06 13:30:00|7.32|5.92|7.41|6.01|7.42|6.02|7.32|5.92|0
1641476100000|2022-01-06 13:35:00|7.4|6|7.37|5.97|7.41|6.01|7.37|5.97|0
1641476400000|2022-01-06 13:40:00|7.38|5.98|7.36|5.96|7.42|6.02|7.35|5.95|0
1641476700000|2022-01-06 13:45:00|7.35|5.95|7.42|6.02|7.43|6.03|7.35|5.95|0
1641477000000|2022-01-06 13:50:00|7.43|6.03|7.38|5.98|7.45|6.05|7.38|5.98|0
1641477300000|2022-01-06 13:55:00|7.39|5.99|7.37|5.97|7.41|6.01|7.37|5.97|0
1641477600000|2022-01-06 14:00:00|7.38|5.98|7.36|5.96|7.4|6|7.36|5.96|0
1641477900000|2022-01-06 14:05:00|7.35|5.95|7.4|6|7.41|6.01|7.32|5.92|0
1641478200000|2022-01-06 14:10:00|7.39|5.99|7.36|5.96|7.43|6.03|7.36|5.96|0
1641478500000|2022-01-06 14:15:00|7.37|5.97|7.36|5.96|7.39|5.99|7.36|5.96|0
1641478800000|2022-01-06 14:20:00|7.35|5.95|7.32|5.92|7.36|5.96|7.32|5.92|0
1641479100000|2022-01-06 14:25:00|7.33|5.93|7.51|6.11|7.51|6.11|7.33|5.93|0
1641479400000|2022-01-06 14:30:00|7.49|6.09|7.27|5.87|7.5|6.1|7.25|5.85|0
1641479700000|2022-01-06 14:35:00|7.26|5.86|7.11|5.71|7.34|5.94|7.08|5.68|0
1641480000000|2022-01-06 14:40:00|7.1|5.7|7.1|5.7|7.18|5.78|7.01|5.61|0
1641480300000|2022-01-06 14:45:00|7.08|5.68|7.4|6|7.4|6|7.08|5.68|0
1641480600000|2022-01-06 14:50:00|7.38|5.98|7.66|6.26|7.66|6.26|7.38|5.98|0
1641480900000|2022-01-06 14:55:00|7.67|6.27|7.85|6.45|7.87|6.47|7.37|5.97|0
1641481200000|2022-01-06 15:00:00|7.84|6.44|7.98|6.58|7.98|6.58|7.76|6.36|0
1641481500000|2022-01-06 15:05:00|7.99|6.59|8.03|6.63|8.07|6.67|7.9|6.5|0
1641481800000|2022-01-06 15:10:00|8.05|6.65|7.96|6.56|8.15|6.75|7.95|6.55|0
1641482100000|2022-01-06 15:15:00|7.93|6.53|7.95|6.55|7.96|6.56|7.74|6.34|0
1641482400000|2022-01-06 15:20:00|7.94|6.54|7.74|6.34|7.97|6.57|7.74|6.34|0
1641482700000|2022-01-06 15:25:00|7.73|6.33|7.67|6.27|7.73|6.33|7.52|6.12|0
1641483000000|2022-01-06 15:30:00|7.69|6.29|7.34|5.94|7.82|6.42|7.28|5.88|0
1641483300000|2022-01-06 15:35:00|7.35|5.95|7.32|5.92|7.41|6.01|7.25|5.85|0
1641483600000|2022-01-06 15:40:00|7.3|5.9|7.37|5.97|7.42|6.02|7.28|5.88|0
1641483900000|2022-01-06 15:45:00|7.36|5.96|7.21|5.81|7.4|6|7.2|5.8|0
1641484200000|2022-01-06 15:50:00|7.22|5.82|7.35|5.95|7.37|5.97|7.21|5.81|0
1641484500000|2022-01-06 15:55:00|7.33|5.93|7.35|5.95|7.37|5.97|7.16|5.76|0
1641484800000|2022-01-06 16:00:00|7.33|5.93|7.42|6.02|7.46|6.06|7.28|5.88|0
1641485100000|2022-01-06 16:05:00|7.41|6.01|7.33|5.93|7.47|6.07|7.29|5.89|0
1641485400000|2022-01-06 16:10:00|7.32|5.92|7.25|5.85|7.33|5.93|7.2|5.8|0
1641485700000|2022-01-06 16:15:00|7.23|5.83|7.29|5.89|7.29|5.89|7.11|5.71|0
1641486000000|2022-01-06 16:20:00|7.27|5.87|7.26|5.86|7.36|5.96|7.25|5.85|0
1641486300000|2022-01-06 16:25:00|7.28|5.88|7.35|5.95|7.42|6.02|7.28|5.88|0
1641486600000|2022-01-06 16:30:00|7.36|5.96|7.43|6.03|7.48|6.08|7.31|5.91|0
1641486900000|2022-01-06 16:35:00|7.39|5.99|7.38|5.98|7.44|6.04|7.31|5.91|0
1641487200000|2022-01-06 16:40:00|7.39|5.99|7.4|6|7.46|6.06|7.33|5.93|0
1641487500000|2022-01-06 16:45:00|7.39|5.99|7.34|5.94|7.45|6.05|7.31|5.91|0
1641487800000|2022-01-06 16:50:00|7.35|5.95|7.25|5.85|7.39|5.99|7.25|5.85|0
1641488100000|2022-01-06 16:55:00|7.24|5.84|7.26|5.86|7.29|5.89|7.22|5.82|0
1641488400000|2022-01-06 17:00:00|7.25|5.85|7.3|5.9|7.31|5.91|7.25|5.85|0
1641488700000|2022-01-06 17:05:00|7.31|5.91|7.17|5.77|7.34|5.94|7.16|5.76|0
1641489000000|2022-01-06 17:10:00|7.18|5.78|7.24|5.84|7.25|5.85|7.18|5.78|0
1641489300000|2022-01-06 17:15:00|7.23|5.83|7.26|5.86|7.29|5.89|7.2|5.8|0
1641489600000|2022-01-06 17:20:00|7.27|5.87|7.35|5.95|7.45|6.05|7.15|5.75|0
1641489900000|2022-01-06 17:25:00|7.36|5.96|7.26|5.86|7.36|5.96|7.24|5.84|0
1641490200000|2022-01-06 17:30:00|7.25|5.85|7.12|5.72|7.25|5.85|7.11|5.71|0
1641490500000|2022-01-06 17:35:00|7.13|5.73|7.09|5.69|7.16|5.76|7.02|5.62|0
1641490800000|2022-01-06 17:40:00|7.08|5.68|6.93|5.53|7.1|5.7|6.92|5.52|0
1641491100000|2022-01-06 17:45:00|6.92|5.52|6.99|5.59|7.01|5.61|6.9|5.5|0
1641491400000|2022-01-06 17:50:00|7|5.6|7.07|5.67|7.09|5.69|6.99|5.59|0
1641491700000|2022-01-06 17:55:00|7.06|5.66|7.13|5.73|7.14|5.74|7.05|5.65|0
1641492000000|2022-01-06 18:00:00|7.12|5.72|7.11|5.71|7.18|5.78|7.09|5.69|0
1641492300000|2022-01-06 18:05:00|7.1|5.7|7.09|5.69|7.15|5.75|7.08|5.68|0
1641492600000|2022-01-06 18:10:00|7.1|5.7|7.08|5.68|7.12|5.72|7.05|5.65|0
1641492900000|2022-01-06 18:15:00|7.09|5.69|7.12|5.72|7.22|5.82|7.09|5.69|0
1641493200000|2022-01-06 18:20:00|7.11|5.71|7.26|5.86|7.28|5.88|7.11|5.71|0
1641493500000|2022-01-06 18:25:00|7.27|5.87|7.3|5.9|7.32|5.92|7.25|5.85|0
1641493800000|2022-01-06 18:30:00|7.29|5.89|7.28|5.88|7.35|5.95|7.27|5.87|0
1641494100000|2022-01-06 18:35:00|7.29|5.89|7.29|5.89|7.34|5.94|7.23|5.83|0
1641494400000|2022-01-06 18:40:00|7.3|5.9|7.27|5.87|7.33|5.93|7.25|5.85|0
1641494700000|2022-01-06 18:45:00|7.29|5.89|7.25|5.85|7.31|5.91|7.2|5.8|0
1641495000000|2022-01-06 18:50:00|7.26|5.86|7.24|5.84|7.31|5.91|7.23|5.83|0
1641495300000|2022-01-06 18:55:00|7.23|5.83|7.21|5.81|7.27|5.87|7.2|5.8|0
1641495600000|2022-01-06 19:00:00|7.22|5.82|7.33|5.93|7.33|5.93|7.19|5.79|0
1641495900000|2022-01-06 19:05:00|7.32|5.92|7.24|5.84|7.36|5.96|7.22|5.82|0
1641496200000|2022-01-06 19:10:00|7.23|5.83|7.3|5.9|7.3|5.9|7.11|5.71|0
1641496500000|2022-01-06 19:15:00|7.31|5.91|7.29|5.89|7.32|5.92|7.23|5.83|0
1641496800000|2022-01-06 19:20:00|7.28|5.88|7.29|5.89|7.34|5.94|7.26|5.86|0
1641497100000|2022-01-06 19:25:00|7.3|5.9|7.37|5.97|7.55|6.15|7.28|5.88|0
1641497400000|2022-01-06 19:30:00|7.36|5.96|7.33|5.93|7.4|6|7.3|5.9|0
1641497700000|2022-01-06 19:35:00|7.32|5.92|7.29|5.89|7.35|5.95|7.28|5.88|0
1641498000000|2022-01-06 19:40:00|7.3|5.9|7.31|5.91|7.35|5.95|7.27|5.87|0
1641498300000|2022-01-06 19:45:00|7.3|5.9|7.24|5.84|7.31|5.91|7.21|5.81|0
1641498600000|2022-01-06 19:50:00|7.23|5.83|7.07|5.67|7.28|5.88|7.07|5.67|0
1641498900000|2022-01-06 19:55:00|7.06|5.66|7.07|5.67|7.08|5.68|7.02|5.62|0
1641499200000|2022-01-06 20:00:00|7.06|5.66|6.96|5.56|7.06|5.66|6.95|5.55|0
1641499500000|2022-01-06 20:05:00|6.97|5.57|6.89|5.49|7|5.6|6.86|5.46|0
1641499800000|2022-01-06 20:10:00|6.88|5.48|6.95|5.55|6.96|5.56|6.85|5.45|0
1641500100000|2022-01-06 20:15:00|6.94|5.54|7.05|5.65|7.08|5.68|6.93|5.53|0
1641500400000|2022-01-06 20:20:00|7.04|5.64|7.1|5.7|7.12|5.72|7.02|5.62|0
1641500700000|2022-01-06 20:25:00|7.09|5.69|7.01|5.61|7.11|5.71|7.01|5.61|0
1641501000000|2022-01-06 20:30:00|7.03|5.63|7.12|5.72|7.14|5.74|6.99|5.59|0
1641501300000|2022-01-06 20:35:00|7.13|5.73|7.18|5.78|7.21|5.81|7.1|5.7|0
1641501600000|2022-01-06 20:40:00|7.16|5.76|7.14|5.74|7.23|5.83|7.11|5.71|0
1641501900000|2022-01-06 20:45:00|7.15|5.75|7.32|5.92|7.32|5.92|7.11|5.71|0
1641502200000|2022-01-06 20:50:00|7.3|5.9|7.33|5.93|7.34|5.94|7.23|5.83|0
1641502500000|2022-01-06 20:55:00|7.34|5.94|7.15|5.75|7.45|6.05|7.13|5.73|0
1641502800000|2022-01-06 21:00:00|7.16|5.76|7.11|5.71|7.18|5.78|7.11|5.71|0
1641503100000|2022-01-06 21:05:00|7.1|5.7|7.08|5.68|7.11|5.71|7.05|5.65|0
1641503400000|2022-01-06 21:10:00|7.07|5.67|7.07|5.67|7.11|5.71|7.03|5.63|0
1641503700000|2022-01-06 21:15:00|7.17|5.57|7.16|5.56|7.18|5.58|7.15|5.55|0
1641504000000|2022-01-06 21:20:00|7.17|5.57|7.14|5.54|7.17|5.57|7.14|5.54|0
1641504300000|2022-01-06 21:25:00|7.13|5.53|7.15|5.55|7.15|5.55|7.13|5.53|0
1641504600000|2022-01-06 21:30:00|7.14|5.54|7.16|5.56|7.17|5.57|7.14|5.54|0
1641504900000|2022-01-06 21:35:00|7.15|5.55|7.18|5.58|7.19|5.59|7.15|5.55|0
1641505200000|2022-01-06 21:40:00|7.19|5.59|7.13|5.53|7.19|5.59|7.13|5.53|0
1641505500000|2022-01-06 21:45:00|7.12|5.52|7.13|5.53|7.13|5.53|7.12|5.52|0
1641505800000|2022-01-06 21:50:00|7.12|5.52|7.1|5.5|7.12|5.52|7.1|5.5|0
1641506100000|2022-01-06 21:55:00|7.11|5.51|7.12|5.52|7.13|5.53|7.1|5.5|0
1641506400000|2022-01-06 22:00:00|7.11|5.51|7.11|5.51|7.12|5.52|7.11|5.51|0
1641507000000|2022-01-06 22:10:00|7.12|5.52|7.11|5.51|7.12|5.52|7.11|5.51|0
1641507300000|2022-01-06 22:15:00|7.1|5.5|7.11|5.51|7.11|5.51|7.1|5.5|0
1641507600000|2022-01-06 22:20:00|7.1|5.5|7.1|5.5|7.1|5.5|7.1|5.5|0
1641507900000|2022-01-06 22:25:00|7.11|5.51|7.11|5.51|7.12|5.52|7.11|5.51|0
1641508500000|2022-01-06 22:35:00|7.1|5.5|7.11|5.51|7.11|5.51|7.1|5.5|0
1641509100000|2022-01-06 22:45:00|7.1|5.5|7.1|5.5|7.1|5.5|7.1|5.5|0
1641509700000|2022-01-06 22:55:00|7.09|5.49|7.09|5.49|7.1|5.5|7.09|5.49|0
1641510000000|2022-01-06 23:00:00|7.03|5.43|7.04|5.44|7.05|5.45|7.01|5.41|0
1641510300000|2022-01-06 23:05:00|7.05|5.45|7.02|5.42|7.05|5.45|7.02|5.42|0
1641510600000|2022-01-06 23:10:00|7.01|5.41|7.04|5.44|7.04|5.44|7.01|5.41|0
1641510900000|2022-01-06 23:15:00|7.06|5.46|7.02|5.42|7.07|5.47|7.01|5.41|0
1641511200000|2022-01-06 23:20:00|7.01|5.41|7.04|5.44|7.04|5.44|7|5.4|0
1641511500000|2022-01-06 23:25:00|7.03|5.43|7.02|5.42|7.04|5.44|7.02|5.42|0
1641511800000|2022-01-06 23:30:00|7.01|5.41|7.01|5.41|7.03|5.43|6.99|5.39|0
1641512100000|2022-01-06 23:35:00|7|5.4|7|5.4|7.02|5.42|6.99|5.39|0
1641512400000|2022-01-06 23:40:00|6.99|5.39|7.01|5.41|7.02|5.42|6.99|5.39|0
1641512700000|2022-01-06 23:45:00|7|5.4|7.02|5.42|7.03|5.43|6.99|5.39|0
1641513000000|2022-01-06 23:50:00|7.01|5.41|6.99|5.39|7.02|5.42|6.99|5.39|0
1641513300000|2022-01-06 23:55:00|6.98|5.38|7|5.4|7|5.4|6.98|5.38|0
1641513600000|2022-01-07 00:00:00|6.99|5.39|6.96|5.36|7.01|5.41|6.94|5.34|0
1641513900000|2022-01-07 00:05:00|6.95|5.35|6.95|5.35|6.97|5.37|6.94|5.34|0
1641514200000|2022-01-07 00:10:00|6.96|5.36|6.92|5.32|6.98|5.38|6.91|5.31|0
1641514500000|2022-01-07 00:15:00|6.93|5.33|6.92|5.32|6.94|5.34|6.92|5.32|0
1641514800000|2022-01-07 00:20:00|6.93|5.33|6.93|5.33|6.94|5.34|6.92|5.32|0
1641515100000|2022-01-07 00:25:00|6.92|5.32|6.92|5.32|6.94|5.34|6.9|5.3|0
1641515400000|2022-01-07 00:30:00|6.93|5.33|6.9|5.3|6.93|5.33|6.89|5.29|0
1641515700000|2022-01-07 00:35:00|6.89|5.29|6.89|5.29|6.91|5.31|6.89|5.29|0
1641516000000|2022-01-07 00:40:00|6.9|5.3|6.9|5.3|6.9|5.3|6.88|5.28|0
1641516300000|2022-01-07 00:45:00|6.89|5.29|6.9|5.3|6.91|5.31|6.89|5.29|0
1641516600000|2022-01-07 00:50:00|6.91|5.31|6.91|5.31|6.92|5.32|6.9|5.3|0
1641516900000|2022-01-07 00:55:00|6.92|5.32|6.9|5.3|6.92|5.32|6.89|5.29|0
1641517200000|2022-01-07 01:00:00|6.91|5.31|6.87|5.27|6.91|5.31|6.87|5.27|0
1641517500000|2022-01-07 01:05:00|6.88|5.28|6.9|5.3|6.91|5.31|6.87|5.27|0
1641517800000|2022-01-07 01:10:00|6.89|5.29|6.91|5.31|6.92|5.32|6.89|5.29|0
1641518100000|2022-01-07 01:15:00|6.9|5.3|6.92|5.32|6.93|5.33|6.89|5.29|0
1641518400000|2022-01-07 01:20:00|6.91|5.31|6.91|5.31|6.92|5.32|6.9|5.3|0
1641518700000|2022-01-07 01:25:00|6.92|5.32|6.91|5.31|6.92|5.32|6.89|5.29|0
1641519000000|2022-01-07 01:30:00|6.9|5.3|6.88|5.28|6.91|5.31|6.87|5.27|0
1641519300000|2022-01-07 01:35:00|6.89|5.29|6.93|5.33|6.94|5.34|6.89|5.29|0
1641519600000|2022-01-07 01:40:00|6.94|5.34|6.95|5.35|6.96|5.36|6.92|5.32|0
1641519900000|2022-01-07 01:45:00|6.94|5.34|6.95|5.35|6.95|5.35|6.91|5.31|0
1641520200000|2022-01-07 01:50:00|6.96|5.36|6.95|5.35|6.96|5.36|6.93|5.33|0
1641520500000|2022-01-07 01:55:00|6.94|5.34|6.91|5.31|6.95|5.35|6.9|5.3|0
1641520800000|2022-01-07 02:00:00|6.92|5.32|7.01|5.41|7.01|5.41|6.91|5.31|0
1641521100000|2022-01-07 02:05:00|7.02|5.42|7.02|5.42|7.05|5.45|7.01|5.41|0
1641521400000|2022-01-07 02:10:00|7.03|5.43|7.01|5.41|7.03|5.43|6.99|5.39|0
1641521700000|2022-01-07 02:15:00|7.02|5.42|7.03|5.43|7.07|5.47|7.02|5.42|0
1641522000000|2022-01-07 02:20:00|7.04|5.44|6.99|5.39|7.04|5.44|6.98|5.38|0
1641522300000|2022-01-07 02:25:00|7|5.4|7|5.4|7.01|5.41|6.99|5.39|0
1641522600000|2022-01-07 02:30:00|7.01|5.41|7.03|5.43|7.05|5.45|7|5.4|0
1641522900000|2022-01-07 02:35:00|7.02|5.42|7.06|5.46|7.06|5.46|7.02|5.42|0
1641523200000|2022-01-07 02:40:00|7.05|5.45|7.03|5.43|7.05|5.45|7.02|5.42|0
1641523500000|2022-01-07 02:45:00|7.04|5.44|7.02|5.42|7.05|5.45|7.02|5.42|0
1641523800000|2022-01-07 02:50:00|7.01|5.41|6.99|5.39|7.02|5.42|6.98|5.38|0
1641524100000|2022-01-07 02:55:00|6.98|5.38|6.97|5.37|6.99|5.39|6.95|5.35|0
1641524400000|2022-01-07 03:00:00|6.96|5.36|6.97|5.37|6.98|5.38|6.96|5.36|0
1641524700000|2022-01-07 03:05:00|6.96|5.36|6.96|5.36|6.97|5.37|6.95|5.35|0
1641525000000|2022-01-07 03:10:00|6.97|5.37|6.97|5.37|6.98|5.38|6.96|5.36|0
1641525300000|2022-01-07 03:15:00|6.96|5.36|6.96|5.36|6.98|5.38|6.96|5.36|0
1641525600000|2022-01-07 03:20:00|6.95|5.35|6.89|5.29|6.96|5.36|6.88|5.28|0
1641525900000|2022-01-07 03:25:00|6.87|5.27|6.9|5.3|6.92|5.32|6.87|5.27|0
1641526200000|2022-01-07 03:30:00|6.91|5.31|6.94|5.34|6.95|5.35|6.9|5.3|0
1641526500000|2022-01-07 03:35:00|6.95|5.35|6.94|5.34|6.97|5.37|6.94|5.34|0
1641526800000|2022-01-07 03:40:00|6.95|5.35|6.94|5.34|6.96|5.36|6.93|5.33|0
1641527100000|2022-01-07 03:45:00|6.95|5.35|6.98|5.38|6.99|5.39|6.94|5.34|0
1641527400000|2022-01-07 03:50:00|6.97|5.37|6.98|5.38|7|5.4|6.96|5.36|0
1641527700000|2022-01-07 03:55:00|6.99|5.39|6.97|5.37|6.99|5.39|6.96|5.36|0
1641528000000|2022-01-07 04:00:00|6.98|5.38|6.98|5.38|6.99|5.39|6.97|5.37|0
1641528300000|2022-01-07 04:05:00|6.97|5.37|6.99|5.39|6.99|5.39|6.96|5.36|0
1641528600000|2022-01-07 04:10:00|6.98|5.38|6.97|5.37|6.98|5.38|6.97|5.37|0
1641528900000|2022-01-07 04:15:00|6.98|5.38|7.01|5.41|7.02|5.42|6.97|5.37|0
1641529200000|2022-01-07 04:20:00|7|5.4|7.01|5.41|7.02|5.42|7|5.4|0
1641529500000|2022-01-07 04:25:00|7|5.4|6.99|5.39|7.01|5.41|6.99|5.39|0
1641529800000|2022-01-07 04:30:00|7|5.4|6.99|5.39|7.01|5.41|6.99|5.39|0
1641530100000|2022-01-07 04:35:00|6.98|5.38|7.01|5.41|7.01|5.41|6.98|5.38|0
1641530400000|2022-01-07 04:40:00|7|5.4|6.99|5.39|7.02|5.42|6.99|5.39|0
1641530700000|2022-01-07 04:45:00|6.98|5.38|6.99|5.39|6.99|5.39|6.95|5.35|0
1641531000000|2022-01-07 04:50:00|6.98|5.38|6.97|5.37|6.98|5.38|6.96|5.36|0
1641531300000|2022-01-07 04:55:00|6.96|5.36|6.96|5.36|6.99|5.39|6.95|5.35|0
1641531600000|2022-01-07 05:00:00|6.95|5.35|6.93|5.33|6.97|5.37|6.93|5.33|0
1641531900000|2022-01-07 05:05:00|6.94|5.34|6.98|5.38|6.98|5.38|6.93|5.33|0
1641532200000|2022-01-07 05:10:00|6.99|5.39|6.99|5.39|7.04|5.44|6.98|5.38|0
1641532500000|2022-01-07 05:15:00|6.98|5.38|6.96|5.36|7|5.4|6.96|5.36|0
1641532800000|2022-01-07 05:20:00|6.97|5.37|6.97|5.37|6.99|5.39|6.97|5.37|0
1641533100000|2022-01-07 05:25:00|6.96|5.36|7.02|5.42|7.02|5.42|6.96|5.36|0
1641533400000|2022-01-07 05:30:00|7.01|5.41|7.01|5.41|7.02|5.42|6.99|5.39|0
1641533700000|2022-01-07 05:35:00|7|5.4|6.98|5.38|7.01|5.41|6.98|5.38|0
1641534000000|2022-01-07 05:40:00|6.99|5.39|7|5.4|7.01|5.41|6.99|5.39|0
1641534300000|2022-01-07 05:45:00|6.99|5.39|6.99|5.39|7.01|5.41|6.98|5.38|0
1641534600000|2022-01-07 05:50:00|6.98|5.38|6.97|5.37|7|5.4|6.97|5.37|0
1641534900000|2022-01-07 05:55:00|6.96|5.36|6.93|5.33|6.97|5.37|6.92|5.32|0
1641535200000|2022-01-07 06:00:00|6.94|5.34|6.96|5.36|6.97|5.37|6.92|5.32|0
1641535500000|2022-01-07 06:05:00|6.95|5.35|6.95|5.35|6.97|5.37|6.94|5.34|0
1641535800000|2022-01-07 06:10:00|6.96|5.36|6.96|5.36|6.97|5.37|6.95|5.35|0
1641536100000|2022-01-07 06:15:00|6.95|5.35|6.96|5.36|6.97|5.37|6.95|5.35|0
1641536400000|2022-01-07 06:20:00|6.97|5.37|6.96|5.36|6.97|5.37|6.95|5.35|0
1641536700000|2022-01-07 06:25:00|6.95|5.35|6.94|5.34|6.96|5.36|6.94|5.34|0
1641537000000|2022-01-07 06:30:00|6.93|5.33|6.89|5.29|6.95|5.35|6.89|5.29|0
1641537300000|2022-01-07 06:35:00|6.88|5.28|6.91|5.31|6.92|5.32|6.88|5.28|0
1641537600000|2022-01-07 06:40:00|6.92|5.32|6.93|5.33|6.93|5.33|6.9|5.3|0
1641537900000|2022-01-07 06:45:00|6.94|5.34|6.94|5.34|6.96|5.36|6.93|5.33|0
1641538200000|2022-01-07 06:50:00|6.95|5.35|6.96|5.36|6.97|5.37|6.94|5.34|0
1641538500000|2022-01-07 06:55:00|6.97|5.37|6.97|5.37|6.98|5.38|6.96|5.36|0
1641538800000|2022-01-07 07:00:00|6.96|5.36|7.03|5.43|7.04|5.44|6.95|5.35|0
1641539100000|2022-01-07 07:05:00|7.02|5.42|7.03|5.43|7.04|5.44|7|5.4|0
1641539400000|2022-01-07 07:10:00|7.04|5.44|7.04|5.44|7.06|5.46|7.03|5.43|0
1641539700000|2022-01-07 07:15:00|7.05|5.45|7|5.4|7.05|5.45|6.99|5.39|0
1641540000000|2022-01-07 07:20:00|6.99|5.39|7|5.4|7.01|5.41|6.98|5.38|0
1641540300000|2022-01-07 07:25:00|7.01|5.41|6.98|5.38|7.01|5.41|6.97|5.37|0
1641540600000|2022-01-07 07:30:00|6.99|5.39|7.12|5.52|7.12|5.52|6.98|5.38|0
1641540900000|2022-01-07 07:35:00|7.11|5.51|7.09|5.49|7.12|5.52|7.08|5.48|0
1641541200000|2022-01-07 07:40:00|7.1|5.5|7.1|5.5|7.12|5.52|7.09|5.49|0
1641541500000|2022-01-07 07:45:00|7.11|5.51|7.12|5.52|7.13|5.53|7.1|5.5|0
1641541800000|2022-01-07 07:50:00|7.11|5.51|7.13|5.53|7.13|5.53|7.11|5.51|0
1641542100000|2022-01-07 07:55:00|7.12|5.52|7.09|5.49|7.13|5.53|7.09|5.49|0
1641542400000|2022-01-07 08:00:00|7.11|5.51|7.22|5.62|7.23|5.63|7.08|5.48|0
1641542700000|2022-01-07 08:05:00|7.13|5.73|7.13|5.73|7.15|5.75|7.11|5.71|0
1641543000000|2022-01-07 08:10:00|7.12|5.72|7.04|5.64|7.12|5.72|7.04|5.64|0
1641543300000|2022-01-07 08:15:00|7.05|5.65|7.08|5.68|7.08|5.68|7.02|5.62|0
1641543600000|2022-01-07 08:20:00|7.07|5.67|7.05|5.65|7.08|5.68|7.04|5.64|0
1641543900000|2022-01-07 08:25:00|7.06|5.66|7.09|5.69|7.13|5.73|7.06|5.66|0
1641544200000|2022-01-07 08:30:00|7.11|5.71|7.2|5.8|7.25|5.85|7.11|5.71|0
1641544500000|2022-01-07 08:35:00|7.21|5.81|7.19|5.79|7.24|5.84|7.19|5.79|0
1641544800000|2022-01-07 08:40:00|7.2|5.8|7.26|5.86|7.27|5.87|7.2|5.8|0
1641545100000|2022-01-07 08:45:00|7.25|5.85|7.27|5.87|7.27|5.87|7.23|5.83|0
1641545400000|2022-01-07 08:50:00|7.26|5.86|7.24|5.84|7.27|5.87|7.21|5.81|0
1641545700000|2022-01-07 08:55:00|7.25|5.85|7.21|5.81|7.25|5.85|7.17|5.77|0
1641546000000|2022-01-07 09:00:00|7.22|5.82|7.21|5.81|7.25|5.85|7.2|5.8|0
1641546300000|2022-01-07 09:05:00|7.2|5.8|7.15|5.75|7.23|5.83|7.15|5.75|0
1641546600000|2022-01-07 09:10:00|7.14|5.74|7.08|5.68|7.15|5.75|7.07|5.67|0
1641546900000|2022-01-07 09:15:00|7.07|5.67|7.09|5.69|7.12|5.72|7.07|5.67|0
1641547200000|2022-01-07 09:20:00|7.08|5.68|7.06|5.66|7.09|5.69|7.06|5.66|0
1641547500000|2022-01-07 09:25:00|7.05|5.65|7.02|5.62|7.06|5.66|6.99|5.59|0
1641547800000|2022-01-07 09:30:00|7.01|5.61|6.96|5.56|7.02|5.62|6.96|5.56|0
1641548100000|2022-01-07 09:35:00|6.97|5.57|6.95|5.55|6.99|5.59|6.94|5.54|0
1641548400000|2022-01-07 09:40:00|6.96|5.56|6.96|5.56|6.96|5.56|6.92|5.52|0
1641548700000|2022-01-07 09:45:00|6.95|5.55|6.96|5.56|6.96|5.56|6.93|5.53|0
1641549000000|2022-01-07 09:50:00|6.97|5.57|6.99|5.59|6.99|5.59|6.95|5.55|0
1641549300000|2022-01-07 09:55:00|7|5.6|7.01|5.61|7.01|5.61|6.98|5.58|0
1641549600000|2022-01-07 10:00:00|7|5.6|7|5.6|7.06|5.66|7|5.6|0
1641549900000|2022-01-07 10:05:00|6.99|5.59|6.94|5.54|7|5.6|6.94|5.54|0
1641550200000|2022-01-07 10:10:00|6.95|5.55|6.93|5.53|6.95|5.55|6.92|5.52|0
1641550500000|2022-01-07 10:15:00|6.92|5.52|6.94|5.54|6.97|5.57|6.92|5.52|0
1641550800000|2022-01-07 10:20:00|6.93|5.53|6.92|5.52|6.94|5.54|6.92|5.52|0
1641551100000|2022-01-07 10:25:00|6.93|5.53|6.89|5.49|6.93|5.53|6.87|5.47|0
1641551400000|2022-01-07 10:30:00|6.9|5.5|6.87|5.47|6.9|5.5|6.85|5.45|0
1641551700000|2022-01-07 10:35:00|6.86|5.46|6.9|5.5|6.9|5.5|6.86|5.46|0
1641552000000|2022-01-07 10:40:00|6.89|5.49|6.87|5.47|6.9|5.5|6.86|5.46|0
1641552300000|2022-01-07 10:45:00|6.88|5.48|6.89|5.49|6.9|5.5|6.88|5.48|0
1641552600000|2022-01-07 10:50:00|6.88|5.48|6.87|5.47|6.89|5.49|6.85|5.45|0
1641552900000|2022-01-07 10:55:00|6.88|5.48|6.89|5.49|6.9|5.5|6.87|5.47|0
1641553200000|2022-01-07 11:00:00|6.9|5.5|6.92|5.52|6.94|5.54|6.9|5.5|0
1641553500000|2022-01-07 11:05:00|6.91|5.51|6.89|5.49|6.93|5.53|6.89|5.49|0
1641553800000|2022-01-07 11:10:00|6.88|5.48|6.92|5.52|6.94|5.54|6.88|5.48|0
1641554100000|2022-01-07 11:15:00|6.93|5.53|6.87|5.47|6.93|5.53|6.86|5.46|0
1641554400000|2022-01-07 11:20:00|6.86|5.46|6.86|5.46|6.88|5.48|6.85|5.45|0
1641554700000|2022-01-07 11:25:00|6.87|5.47|6.87|5.47|6.87|5.47|6.84|5.44|0
1641555000000|2022-01-07 11:30:00|6.86|5.46|6.85|5.45|6.89|5.49|6.85|5.45|0
1641555300000|2022-01-07 11:35:00|6.86|5.46|6.89|5.49|6.91|5.51|6.85|5.45|0
1641555600000|2022-01-07 11:40:00|6.9|5.5|6.89|5.49|6.9|5.5|6.87|5.47|0
1641555900000|2022-01-07 11:45:00|6.88|5.48|6.89|5.49|6.9|5.5|6.87|5.47|0
1641556200000|2022-01-07 11:50:00|6.88|5.48|6.9|5.5|6.92|5.52|6.88|5.48|0
1641556500000|2022-01-07 11:55:00|6.91|5.51|6.97|5.57|6.97|5.57|6.87|5.47|0
1641556800000|2022-01-07 12:00:00|6.96|5.56|6.88|5.48|6.96|5.56|6.86|5.46|0
1641557100000|2022-01-07 12:05:00|6.87|5.47|6.93|5.53|6.93|5.53|6.84|5.44|0
1641557400000|2022-01-07 12:10:00|6.94|5.54|6.93|5.53|6.95|5.55|6.93|5.53|0
1641557700000|2022-01-07 12:15:00|6.94|5.54|6.91|5.51|6.94|5.54|6.9|5.5|0
1641558000000|2022-01-07 12:20:00|6.92|5.52|6.94|5.54|6.95|5.55|6.92|5.52|0
1641558300000|2022-01-07 12:25:00|6.95|5.55|6.93|5.53|6.98|5.58|6.93|5.53|0
1641558600000|2022-01-07 12:30:00|6.94|5.54|6.91|5.51|6.94|5.54|6.9|5.5|0
1641558900000|2022-01-07 12:35:00|6.92|5.52|6.95|5.55|6.97|5.57|6.91|5.51|0
1641559200000|2022-01-07 12:40:00|6.96|5.56|6.97|5.57|7|5.6|6.94|5.54|0
1641559500000|2022-01-07 12:45:00|6.98|5.58|6.95|5.55|6.98|5.58|6.93|5.53|0
1641559800000|2022-01-07 12:50:00|6.94|5.54|6.95|5.55|6.95|5.55|6.92|5.52|0
1641560100000|2022-01-07 12:55:00|6.96|5.56|7.01|5.61|7.01|5.61|6.95|5.55|0
1641560400000|2022-01-07 13:00:00|7|5.6|6.99|5.59|7.01|5.61|6.96|5.56|0
1641560700000|2022-01-07 13:05:00|6.98|5.58|6.97|5.57|7|5.6|6.94|5.54|0
1641561000000|2022-01-07 13:10:00|6.98|5.58|7|5.6|7|5.6|6.96|5.56|0
1641561300000|2022-01-07 13:15:00|6.99|5.59|7.01|5.61|7.02|5.62|6.97|5.57|0
1641561600000|2022-01-07 13:20:00|7|5.6|7|5.6|7.03|5.63|6.99|5.59|0
1641561900000|2022-01-07 13:25:00|6.99|5.59|6.97|5.57|7.01|5.61|6.96|5.56|0
1641562200000|2022-01-07 13:30:00|6.99|5.59|7.09|5.69|7.13|5.73|6.81|5.41|0
1641562500000|2022-01-07 13:35:00|7.08|5.68|7.33|5.93|7.34|5.94|7.08|5.68|0
1641562800000|2022-01-07 13:40:00|7.34|5.94|7.26|5.86|7.38|5.98|7.26|5.86|0
1641563100000|2022-01-07 13:45:00|7.27|5.87|7.17|5.77|7.27|5.87|7.14|5.74|0
1641563400000|2022-01-07 13:50:00|7.18|5.78|7.29|5.89|7.33|5.93|7.17|5.77|0
1641563700000|2022-01-07 13:55:00|7.3|5.9|7.24|5.84|7.31|5.91|7.21|5.81|0
1641564000000|2022-01-07 14:00:00|7.23|5.83|7.2|5.8|7.23|5.83|7.16|5.76|0
1641564300000|2022-01-07 14:05:00|7.19|5.79|7.12|5.72|7.19|5.79|7.12|5.72|0
1641564600000|2022-01-07 14:10:00|7.11|5.71|7.1|5.7|7.19|5.79|7.1|5.7|0
1641564900000|2022-01-07 14:15:00|7.09|5.69|7.08|5.68|7.11|5.71|7.06|5.66|0
1641565200000|2022-01-07 14:20:00|7.07|5.67|7.09|5.69|7.11|5.71|7.06|5.66|0
1641565500000|2022-01-07 14:25:00|7.08|5.68|7.06|5.66|7.12|5.72|7.05|5.65|0
1641565800000|2022-01-07 14:30:00|7.05|5.65|7.04|5.64|7.18|5.78|6.94|5.54|0
1641566100000|2022-01-07 14:35:00|7.03|5.63|6.95|5.55|7.11|5.71|6.94|5.54|0
1641566400000|2022-01-07 14:40:00|6.94|5.54|6.76|5.36|7.01|5.61|6.75|5.35|0
1641566700000|2022-01-07 14:45:00|6.78|5.38|6.77|5.37|6.83|5.43|6.71|5.31|0
1641567000000|2022-01-07 14:50:00|6.79|5.39|6.74|5.34|6.83|5.43|6.71|5.31|0
1641567300000|2022-01-07 14:55:00|6.75|5.35|7.05|5.65|7.05|5.65|6.67|5.27|0
1641567600000|2022-01-07 15:00:00|7.03|5.63|6.65|5.25|7.03|5.63|6.59|5.19|0
1641567900000|2022-01-07 15:05:00|6.68|5.28|6.77|5.37|6.78|5.38|6.68|5.28|0
1641568200000|2022-01-07 15:10:00|6.78|5.38|6.75|5.35|6.82|5.42|6.69|5.29|0
1641568500000|2022-01-07 15:15:00|6.76|5.36|6.84|5.44|6.87|5.47|6.76|5.36|0
1641568800000|2022-01-07 15:20:00|6.86|5.46|7.01|5.61|7.01|5.61|6.86|5.46|0
1641569100000|2022-01-07 15:25:00|7|5.6|6.96|5.56|7.01|5.61|6.89|5.49|0
1641569400000|2022-01-07 15:30:00|6.99|5.59|6.99|5.59|7.02|5.62|6.91|5.51|0
1641569700000|2022-01-07 15:35:00|6.98|5.58|7.1|5.7|7.11|5.71|6.62|5.22|0
1641570000000|2022-01-07 15:40:00|7.09|5.69|7.15|5.75|7.17|5.77|6.99|5.59|0
1641570300000|2022-01-07 15:45:00|7.16|5.76|7.23|5.83|7.24|5.84|7.15|5.75|0
1641570600000|2022-01-07 15:50:00|7.24|5.84|7.41|6.01|7.45|6.05|7.07|5.67|0
1641570900000|2022-01-07 15:55:00|7.43|6.03|7.37|5.97|7.46|6.06|7.3|5.9|0
1641571200000|2022-01-07 16:00:00|7.41|6.01|7.38|5.98|7.43|6.03|7.29|5.89|0
1641571500000|2022-01-07 16:05:00|7.39|5.99|7.33|5.93|7.39|5.99|7.27|5.87|0
1641571800000|2022-01-07 16:10:00|7.32|5.92|7.37|5.97|7.4|6|7.31|5.91|0
1641572100000|2022-01-07 16:15:00|7.35|5.95|7.44|6.04|7.5|6.1|7.33|5.93|0
1641572400000|2022-01-07 16:20:00|7.41|6.01|7.27|5.87|7.43|6.03|7.25|5.85|0
1641572700000|2022-01-07 16:25:00|7.29|5.89|7.14|5.74|7.31|5.91|7.14|5.74|0
1641573000000|2022-01-07 16:30:00|7.15|5.75|6.97|5.57|7.22|5.82|6.94|5.54|0
1641573300000|2022-01-07 16:35:00|6.96|5.56|6.96|5.56|7.01|5.61|6.92|5.52|0
1641573600000|2022-01-07 16:40:00|6.95|5.55|6.93|5.53|6.97|5.57|6.89|5.49|0
1641573900000|2022-01-07 16:45:00|6.94|5.54|6.76|5.36|6.95|5.55|6.76|5.36|0
1641574200000|2022-01-07 16:50:00|6.75|5.35|6.77|5.37|7.29|5.89|6.61|5.21|0
1641574500000|2022-01-07 16:55:00|6.76|5.36|6.83|5.43|6.84|5.44|6.75|5.35|0
1641574800000|2022-01-07 17:00:00|6.82|5.42|6.9|5.5|6.9|5.5|6.8|5.4|0
1641575100000|2022-01-07 17:05:00|6.89|5.49|6.88|5.48|6.93|5.53|6.85|5.45|0
1641575400000|2022-01-07 17:10:00|6.87|5.47|6.92|5.52|6.98|5.58|6.82|5.42|0
1641575700000|2022-01-07 17:15:00|6.94|5.54|7|5.6|7|5.6|6.9|5.5|0
1641576000000|2022-01-07 17:20:00|7.01|5.61|7.04|5.64|7.06|5.66|7.01|5.61|0
1641576300000|2022-01-07 17:25:00|7.05|5.65|7.03|5.63|7.08|5.68|7.01|5.61|0
1641576600000|2022-01-07 17:30:00|7.02|5.62|7.05|5.65|7.08|5.68|7.02|5.62|0
1641576900000|2022-01-07 17:35:00|7.04|5.64|7.08|5.68|7.13|5.73|7.04|5.64|0
1641577200000|2022-01-07 17:40:00|7.09|5.69|7.07|5.67|7.09|5.69|7.03|5.63|0
1641577500000|2022-01-07 17:45:00|7.08|5.68|7.06|5.66|7.1|5.7|6.96|5.56|0
1641577800000|2022-01-07 17:50:00|7.07|5.67|7.01|5.61|7.07|5.67|6.99|5.59|0
1641578100000|2022-01-07 17:55:00|7.02|5.62|6.99|5.59|7.05|5.65|6.98|5.58|0
1641578400000|2022-01-07 18:00:00|6.98|5.58|6.89|5.49|7.07|5.67|6.89|5.49|0
1641578700000|2022-01-07 18:05:00|6.9|5.5|6.87|5.47|6.91|5.51|6.84|5.44|0
1641579000000|2022-01-07 18:10:00|6.86|5.46|6.84|5.44|6.87|5.47|6.84|5.44|0
1641579300000|2022-01-07 18:15:00|6.85|5.45|6.86|5.46|6.88|5.48|6.81|5.41|0
1641579600000|2022-01-07 18:20:00|6.85|5.45|6.9|5.5|6.91|5.51|6.84|5.44|0
1641579900000|2022-01-07 18:25:00|6.91|5.51|6.93|5.53|6.94|5.54|6.88|5.48|0
1641580200000|2022-01-07 18:30:00|6.94|5.54|6.77|5.37|6.95|5.55|6.77|5.37|0
1641580500000|2022-01-07 18:35:00|6.76|5.36|6.81|5.41|6.82|5.42|6.74|5.34|0
1641580800000|2022-01-07 18:40:00|6.82|5.42|6.8|5.4|6.84|5.44|6.78|5.38|0
1641581100000|2022-01-07 18:45:00|6.81|5.41|6.85|5.45|6.85|5.45|6.81|5.41|0
1641581400000|2022-01-07 18:50:00|6.86|5.46|6.84|5.44|6.91|5.51|6.81|5.41|0
1641581700000|2022-01-07 18:55:00|6.85|5.45|6.85|5.45|6.85|5.45|6.81|5.41|0
1641582000000|2022-01-07 19:00:00|6.84|5.44|6.83|5.43|6.85|5.45|6.81|5.41|0
1641582300000|2022-01-07 19:05:00|6.84|5.44|6.84|5.44|6.9|5.5|6.82|5.42|0
1641582600000|2022-01-07 19:10:00|6.85|5.45|6.72|5.32|6.85|5.45|6.68|5.28|0
1641582900000|2022-01-07 19:15:00|6.71|5.31|6.71|5.31|6.73|5.33|6.69|5.29|0
1641583200000|2022-01-07 19:20:00|6.72|5.32|6.82|5.42|6.82|5.42|6.72|5.32|0
1641583500000|2022-01-07 19:25:00|6.83|5.43|6.77|5.37|6.86|5.46|6.77|5.37|0
1641583800000|2022-01-07 19:30:00|6.78|5.38|6.78|5.38|6.81|5.41|6.76|5.36|0
1641584100000|2022-01-07 19:35:00|6.79|5.39|6.67|5.27|6.81|5.41|6.67|5.27|0
1641584400000|2022-01-07 19:40:00|6.68|5.28|6.56|5.16|6.71|5.31|6.53|5.13|0
1641584700000|2022-01-07 19:45:00|6.56|5.16|6.53|5.13|6.58|5.18|6.49|5.09|0
1641585000000|2022-01-07 19:50:00|6.54|5.14|6.49|5.09|6.56|5.16|6.48|5.08|0
1641585300000|2022-01-07 19:55:00|6.5|5.1|6.51|5.11|6.53|5.13|6.48|5.08|0
1641585600000|2022-01-07 20:00:00|6.5|5.1|6.39|4.99|6.52|5.12|6.39|4.99|0
1641585900000|2022-01-07 20:05:00|6.38|4.98|6.4|5|6.41|5.01|6.34|4.94|0
1641586200000|2022-01-07 20:10:00|6.39|4.99|6.48|5.08|6.49|5.09|6.39|4.99|0
1641586500000|2022-01-07 20:15:00|6.46|5.06|6.45|5.05|6.49|5.09|6.44|5.04|0
1641586800000|2022-01-07 20:20:00|6.44|5.04|6.5|5.1|6.5|5.1|6.43|5.03|0
1641587100000|2022-01-07 20:25:00|6.51|5.11|6.51|5.11|6.56|5.16|6.5|5.1|0
1641587400000|2022-01-07 20:30:00|6.52|5.12|6.51|5.11|6.55|5.15|6.42|5.02|0
1641587700000|2022-01-07 20:35:00|6.52|5.12|6.47|5.07|6.53|5.13|6.44|5.04|0
1641588000000|2022-01-07 20:40:00|6.46|5.06|6.53|5.13|6.55|5.15|6.44|5.04|0
1641588300000|2022-01-07 20:45:00|6.54|5.14|6.38|4.98|6.57|5.17|6.34|4.94|0
1641588600000|2022-01-07 20:50:00|6.36|4.96|6.46|5.06|6.47|5.07|6.34|4.94|0
1641588900000|2022-01-07 20:55:00|6.47|5.07|6.4|5|6.53|5.13|6.24|4.84|0
1641589200000|2022-01-07 21:00:00|6.38|4.98|6.32|4.92|6.39|4.99|6.32|4.92|0
1641589500000|2022-01-07 21:05:00|6.31|4.91|6.32|4.92|6.32|4.92|6.28|4.88|0
1641589800000|2022-01-07 21:10:00|6.33|4.93|6.39|4.99|6.4|5|6.33|4.93|0
1641801900000|2022-01-10 08:05:00|5.95|4.55|6.01|4.61|6.01|4.61|5.95|4.55|0
1641802200000|2022-01-10 08:10:00|6.02|4.62|6.05|4.65|6.07|4.67|5.98|4.58|0
1641802500000|2022-01-10 08:15:00|6.06|4.66|6.11|4.71|6.13|4.73|6.05|4.65|0
1641802800000|2022-01-10 08:20:00|6.12|4.72|6.11|4.71|6.17|4.77|6.1|4.7|0
1641803100000|2022-01-10 08:25:00|6.1|4.7|6.25|4.85|6.37|4.97|5.95|4.55|0
1641803400000|2022-01-10 08:30:00|6.26|4.86|6.39|4.99|6.39|4.99|6.26|4.86|0
1641803700000|2022-01-10 08:35:00|6.38|4.98|6.43|5.03|6.46|5.06|6.38|4.98|0
1641804000000|2022-01-10 08:40:00|6.44|5.04|6.4|5|6.47|5.07|6.26|4.86|0
1641804300000|2022-01-10 08:45:00|6.39|4.99|6.37|4.97|6.47|5.07|6.36|4.96|0
1641804600000|2022-01-10 08:50:00|6.38|4.98|6.41|5.01|6.5|5.1|6.35|4.95|0
1641804900000|2022-01-10 08:55:00|6.4|5|6.34|4.94|6.43|5.03|6.31|4.91|0
1641805200000|2022-01-10 09:00:00|6.33|4.93|6.36|4.96|6.36|4.96|6.29|4.89|0
1641805500000|2022-01-10 09:05:00|6.35|4.95|6.26|4.86|6.35|4.95|6.24|4.84|0
1641805800000|2022-01-10 09:10:00|6.29|4.89|6.29|4.89|6.29|4.89|6.24|4.84|0
1641806100000|2022-01-10 09:15:00|6.28|4.88|6.24|4.84|6.28|4.88|6.24|4.84|0
1641806400000|2022-01-10 09:20:00|6.25|4.85|6.22|4.82|6.25|4.85|6.21|4.81|0
1641806700000|2022-01-10 09:25:00|6.21|4.81|6.19|4.79|6.22|4.82|6.18|4.78|0
1641807000000|2022-01-10 09:30:00|6.18|4.78|6.22|4.82|6.22|4.82|6.16|4.76|0
1641807300000|2022-01-10 09:35:00|6.23|4.83|6.21|4.81|6.23|4.83|6.17|4.77|0
1641807600000|2022-01-10 09:40:00|6.22|4.82|6.17|4.77|6.22|4.82|6.17|4.77|0
1641807900000|2022-01-10 09:45:00|6.18|4.78|6.15|4.75|6.18|4.78|6.09|4.69|0
1641808200000|2022-01-10 09:50:00|6.14|4.74|6.13|4.73|6.16|4.76|6.13|4.73|0
1641808500000|2022-01-10 09:55:00|6.12|4.72|6.18|4.78|6.18|4.78|6.11|4.71|0
1641808800000|2022-01-10 10:00:00|6.19|4.79|6.17|4.77|6.22|4.82|6.17|4.77|0
1641809100000|2022-01-10 10:05:00|6.16|4.76|6.15|4.75|6.19|4.79|6.15|4.75|0
1641809400000|2022-01-10 10:10:00|6.16|4.76|6.08|4.68|6.16|4.76|6.07|4.67|0
1641809700000|2022-01-10 10:15:00|6.07|4.67|6.12|4.72|6.12|4.72|6.07|4.67|0
1641810000000|2022-01-10 10:20:00|6.11|4.71|6.18|4.78|6.19|4.79|6.1|4.7|0
1641810300000|2022-01-10 10:25:00|6.17|4.77|6.16|4.76|6.19|4.79|6.14|4.74|0
1641810600000|2022-01-10 10:30:00|6.17|4.77|6.15|4.75|6.19|4.79|6.15|4.75|0
1641810900000|2022-01-10 10:35:00|6.16|4.76|6.16|4.76|6.17|4.77|6.14|4.74|0
1641811200000|2022-01-10 10:40:00|6.15|4.75|6.24|4.84|6.25|4.85|6.15|4.75|0
1641811500000|2022-01-10 10:45:00|6.23|4.83|6.23|4.83|6.24|4.84|6.2|4.8|0
1641811800000|2022-01-10 10:50:00|6.22|4.82|6.26|4.86|6.27|4.87|6.2|4.8|0
1641812100000|2022-01-10 10:55:00|6.27|4.87|6.23|4.83|6.27|4.87|6.22|4.82|0
1641812400000|2022-01-10 11:00:00|6.24|4.84|6.28|4.88|6.29|4.89|6.21|4.81|0
1641812700000|2022-01-10 11:05:00|6.27|4.87|6.28|4.88|6.3|4.9|6.24|4.84|0
1641813000000|2022-01-10 11:10:00|6.27|4.87|6.28|4.88|6.29|4.89|6.26|4.86|0
1641813300000|2022-01-10 11:15:00|6.29|4.89|6.24|4.84|6.29|4.89|6.24|4.84|0
1641813600000|2022-01-10 11:20:00|6.25|4.85|6.3|4.9|6.31|4.91|6.22|4.82|0
1641813900000|2022-01-10 11:25:00|6.31|4.91|6.3|4.9|6.32|4.92|6.3|4.9|0
1641814200000|2022-01-10 11:30:00|6.29|4.89|6.3|4.9|6.3|4.9|6.25|4.85|0
1641814500000|2022-01-10 11:35:00|6.29|4.89|6.34|4.94|6.35|4.95|6.28|4.88|0
1641814800000|2022-01-10 11:40:00|6.33|4.93|6.32|4.92|6.38|4.98|6.32|4.92|0
1641815100000|2022-01-10 11:45:00|6.31|4.91|6.29|4.89|6.32|4.92|6.28|4.88|0
1641815400000|2022-01-10 11:50:00|6.28|4.88|6.28|4.88|6.3|4.9|6.25|4.85|0
1641815700000|2022-01-10 11:55:00|6.27|4.87|6.26|4.86|6.28|4.88|6.25|4.85|0
1641816000000|2022-01-10 12:00:00|6.25|4.85|6.29|4.89|6.29|4.89|6.24|4.84|0
1641816300000|2022-01-10 12:05:00|6.28|4.88|6.32|4.92|6.33|4.93|6.25|4.85|0
1641816600000|2022-01-10 12:10:00|6.31|4.91|6.38|4.98|6.4|5|6.3|4.9|0
1641816900000|2022-01-10 12:15:00|6.39|4.99|6.45|5.05|6.46|5.06|6.39|4.99|0
1641817200000|2022-01-10 12:20:00|6.44|5.04|6.41|5.01|6.45|5.05|6.41|5.01|0
1641817500000|2022-01-10 12:25:00|6.42|5.02|6.44|5.04|6.46|5.06|6.41|5.01|0
1641817800000|2022-01-10 12:30:00|6.43|5.03|6.6|5.2|6.6|5.2|6.43|5.03|0
1641818100000|2022-01-10 12:35:00|6.59|5.19|6.7|5.3|6.73|5.33|6.27|4.87|0
1641818400000|2022-01-10 12:40:00|6.71|5.31|6.68|5.28|6.72|5.32|6.67|5.27|0
1641818700000|2022-01-10 12:45:00|6.69|5.29|6.73|5.33|6.74|5.34|6.68|5.28|0
1641819000000|2022-01-10 12:50:00|6.74|5.34|6.81|5.41|6.82|5.42|6.73|5.33|0
1641819300000|2022-01-10 12:55:00|6.8|5.4|6.9|5.5|6.9|5.5|6.79|5.39|0
1641819600000|2022-01-10 13:00:00|6.89|5.49|6.83|5.43|6.92|5.52|6.83|5.43|0
1641819900000|2022-01-10 13:05:00|6.84|5.44|6.82|5.42|6.86|5.46|6.79|5.39|0
1641820200000|2022-01-10 13:10:00|6.83|5.43|6.8|5.4|6.86|5.46|6.79|5.39|0
1641820500000|2022-01-10 13:15:00|6.81|5.41|6.79|5.39|6.83|5.43|6.79|5.39|0
1641820800000|2022-01-10 13:20:00|6.8|5.4|6.81|5.41|6.81|5.41|6.76|5.36|0
1641821100000|2022-01-10 13:25:00|6.82|5.42|6.8|5.4|6.83|5.43|6.78|5.38|0
1641821400000|2022-01-10 13:30:00|6.79|5.39|6.81|5.41|6.86|5.46|6.76|5.36|0
1641821700000|2022-01-10 13:35:00|6.82|5.42|6.75|5.35|6.84|5.44|6.75|5.35|0
1641822000000|2022-01-10 13:40:00|6.76|5.36|6.8|5.4|6.8|5.4|6.74|5.34|0
1641822300000|2022-01-10 13:45:00|6.79|5.39|6.81|5.41|6.81|5.41|6.78|5.38|0
1641822600000|2022-01-10 13:50:00|6.8|5.4|6.87|5.47|6.88|5.48|6.77|5.37|0
1641822900000|2022-01-10 13:55:00|6.88|5.48|6.85|5.45|6.88|5.48|6.85|5.45|0
1641823200000|2022-01-10 14:00:00|6.84|5.44|6.82|5.42|6.86|5.46|6.82|5.42|0
1641823500000|2022-01-10 14:05:00|6.81|5.41|6.82|5.42|6.83|5.43|6.78|5.38|0
1641823800000|2022-01-10 14:10:00|6.83|5.43|6.87|5.47|6.87|5.47|6.83|5.43|0
1641824100000|2022-01-10 14:15:00|6.86|5.46|6.88|5.48|6.94|5.54|6.85|5.45|0
1641824400000|2022-01-10 14:20:00|6.87|5.47|6.94|5.54|6.94|5.54|6.83|5.43|0
1641824700000|2022-01-10 14:25:00|6.93|5.53|6.9|5.5|6.93|5.53|6.83|5.43|0
1641825000000|2022-01-10 14:30:00|6.89|5.49|7.09|5.69|7.12|5.72|6.84|5.44|0
1641825300000|2022-01-10 14:35:00|7.1|5.7|7.14|5.74|7.22|5.82|7.09|5.69|0
1641825600000|2022-01-10 14:40:00|7.12|5.72|7.24|5.84|7.26|5.86|6.69|5.29|0
1641825900000|2022-01-10 14:45:00|7.28|5.88|7.42|6.02|7.45|6.05|7.28|5.88|0
1641826200000|2022-01-10 14:50:00|7.41|6.01|7.51|6.11|7.53|6.13|7.33|5.93|0
1641826500000|2022-01-10 14:55:00|7.52|6.12|7.66|6.26|7.66|6.26|7.24|5.84|0
1641826800000|2022-01-10 15:00:00|7.65|6.25|7.85|6.45|7.85|6.45|7.65|6.25|0
1641827100000|2022-01-10 15:05:00|7.83|6.43|7.64|6.24|7.86|6.46|7.61|6.21|0
1641827400000|2022-01-10 15:10:00|7.65|6.25|8.13|6.73|8.14|6.74|7.65|6.25|0
1641827700000|2022-01-10 15:15:00|8.14|6.74|8|6.6|8.17|6.77|7.68|6.28|0
1641828000000|2022-01-10 15:20:00|7.98|6.58|7.89|6.49|7.98|6.58|7.87|6.47|0
1641828300000|2022-01-10 15:25:00|7.9|6.5|7.75|6.35|7.91|6.51|7.74|6.34|0
1641828600000|2022-01-10 15:30:00|7.73|6.33|7.75|6.35|7.79|6.39|7.62|6.22|0
1641828900000|2022-01-10 15:35:00|7.77|6.37|7.96|6.56|7.97|6.57|7.73|6.33|0
1641829200000|2022-01-10 15:40:00|7.94|6.54|8.07|6.67|8.11|6.71|7.91|6.51|0
1641829500000|2022-01-10 15:45:00|8.06|6.66|8.23|6.83|8.29|6.89|8.02|6.62|0
1641829800000|2022-01-10 15:50:00|8.24|6.84|8.09|6.69|8.28|6.88|8.03|6.63|0
1641830100000|2022-01-10 15:55:00|8.07|6.67|8.03|6.63|8.19|6.79|7.99|6.59|0
1641830400000|2022-01-10 16:00:00|8.06|6.66|8.02|6.62|8.18|6.78|8|6.6|0
1641830700000|2022-01-10 16:05:00|8.04|6.64|7.88|6.48|8.04|6.64|7.88|6.48|0
1641831000000|2022-01-10 16:10:00|7.86|6.46|7.76|6.36|7.92|6.52|7.73|6.33|0
1641831300000|2022-01-10 16:15:00|7.77|6.37|7.65|6.25|7.84|6.44|7.62|6.22|0
1641831600000|2022-01-10 16:20:00|7.67|6.27|7.45|6.05|8.07|6.67|7.45|6.05|0
1641831900000|2022-01-10 16:25:00|7.46|6.06|7.39|5.99|7.49|6.09|7.37|5.97|0
1641832200000|2022-01-10 16:30:00|7.4|6|7.55|6.15|7.57|6.17|7.4|6|0
1641832500000|2022-01-10 16:35:00|7.56|6.16|7.65|6.25|7.68|6.28|7.53|6.13|0
1641832800000|2022-01-10 16:40:00|7.66|6.26|7.66|6.26|7.74|6.34|7.65|6.25|0
1641833100000|2022-01-10 16:45:00|7.65|6.25|7.62|6.22|7.7|6.3|7.58|6.18|0
1641833400000|2022-01-10 16:50:00|7.64|6.24|7.67|6.27|7.71|6.31|7.59|6.19|0
1641833700000|2022-01-10 16:55:00|7.68|6.28|7.51|6.11|7.7|6.3|7.5|6.1|0
1641834000000|2022-01-10 17:00:00|7.52|6.12|7.69|6.29|7.7|6.3|7.51|6.11|0
1641834300000|2022-01-10 17:05:00|7.7|6.3|7.81|6.41|7.82|6.42|7.66|6.26|0
1641834600000|2022-01-10 17:10:00|7.8|6.4|7.67|6.27|7.8|6.4|7.66|6.26|0
1641834900000|2022-01-10 17:15:00|7.68|6.28|7.77|6.37|7.78|6.38|7.66|6.26|0
1641835200000|2022-01-10 17:20:00|7.78|6.38|7.76|6.36|7.79|6.39|7.73|6.33|0
1641835500000|2022-01-10 17:25:00|7.75|6.35|7.75|6.35|7.78|6.38|7.69|6.29|0
1641835800000|2022-01-10 17:30:00|7.76|6.36|7.78|6.38|7.83|6.43|7.73|6.33|0
1641836100000|2022-01-10 17:35:00|7.76|6.36|7.8|6.4|7.8|6.4|7.73|6.33|0
1641836400000|2022-01-10 17:40:00|7.79|6.39|7.74|6.34|7.81|6.41|7.6|6.2|0
1641836700000|2022-01-10 17:45:00|7.75|6.35|7.84|6.44|7.85|6.45|7.43|6.03|0
1641837000000|2022-01-10 17:50:00|7.85|6.45|7.58|6.18|7.88|6.48|7.48|6.08|0
1641837300000|2022-01-10 17:55:00|7.59|6.19|7.68|6.28|7.71|6.31|7.58|6.18|0
1641837600000|2022-01-10 18:00:00|7.62|6.22|7.63|6.23|7.71|6.31|7.54|6.14|0
1641837900000|2022-01-10 18:05:00|7.62|6.22|7.57|6.17|7.64|6.24|7.51|6.11|0
1641838200000|2022-01-10 18:10:00|7.56|6.16|7.51|6.11|7.59|6.19|7.49|6.09|0
1641838500000|2022-01-10 18:15:00|7.49|6.09|7.46|6.06|7.54|6.14|7.46|6.06|0
1641838800000|2022-01-10 18:20:00|7.47|6.07|7.79|6.39|7.79|6.39|7.35|5.95|0
1641839100000|2022-01-10 18:25:00|7.48|6.08|7.31|5.91|7.5|6.1|7.26|5.86|0
1641839400000|2022-01-10 18:30:00|7.32|5.92|7.34|5.94|7.38|5.98|7.24|5.84|0
1641839700000|2022-01-10 18:35:00|7.31|5.91|7.38|5.98|7.38|5.98|7.29|5.89|0
1641840000000|2022-01-10 18:40:00|7.37|5.97|7.17|5.77|7.38|5.98|7.17|5.77|0
1641840300000|2022-01-10 18:45:00|7.18|5.78|7.03|5.63|7.18|5.78|7.01|5.61|0
1641840600000|2022-01-10 18:50:00|7.02|5.62|6.92|5.52|7.02|5.62|6.89|5.49|0
1641840900000|2022-01-10 18:55:00|6.91|5.51|6.94|5.54|7.04|5.64|6.88|5.48|0
1641841200000|2022-01-10 19:00:00|6.93|5.53|6.81|5.41|6.96|5.56|6.8|5.4|0
1641841500000|2022-01-10 19:05:00|6.8|5.4|6.54|5.14|6.85|5.45|6.54|5.14|0
1641841800000|2022-01-10 19:10:00|6.55|5.15|6.59|5.19|6.63|5.23|6.54|5.14|0
1641842100000|2022-01-10 19:15:00|6.61|5.21|6.55|5.15|6.61|5.21|6.47|5.07|0
1641842400000|2022-01-10 19:20:00|6.57|5.17|6.56|5.16|6.58|5.18|6.51|5.11|0
1641842700000|2022-01-10 19:25:00|6.55|5.15|6.52|5.12|6.59|5.19|6.49|5.09|0
1641843000000|2022-01-10 19:30:00|6.51|5.11|6.47|5.07|6.57|5.17|6.47|5.07|0
1641843300000|2022-01-10 19:35:00|6.46|5.06|6.49|5.09|6.51|5.11|6.42|5.02|0
1641843600000|2022-01-10 19:40:00|6.48|5.08|6.54|5.14|6.54|5.14|6.39|4.99|0
1641843900000|2022-01-10 19:45:00|6.53|5.13|6.52|5.12|6.54|5.14|6.49|5.09|0
1641844200000|2022-01-10 19:50:00|6.51|5.11|6.67|5.27|6.69|5.29|6.5|5.1|0
1641844500000|2022-01-10 19:55:00|6.68|5.28|6.54|5.14|6.7|5.3|6.51|5.11|0
1641844800000|2022-01-10 20:00:00|6.53|5.13|6.6|5.2|6.61|5.21|6.45|5.05|0
1641845100000|2022-01-10 20:05:00|6.58|5.18|6.71|5.31|6.79|5.39|6.58|5.18|0
1641845400000|2022-01-10 20:10:00|6.7|5.3|6.77|5.37|6.95|5.55|6.57|5.17|0
1641845700000|2022-01-10 20:15:00|6.74|5.34|6.69|5.29|6.82|5.42|6.61|5.21|0
1641846000000|2022-01-10 20:20:00|6.72|5.32|6.65|5.25|6.74|5.34|6.64|5.24|0
1641846300000|2022-01-10 20:25:00|6.66|5.26|6.63|5.23|6.68|5.28|6.6|5.2|0
1641846600000|2022-01-10 20:30:00|6.64|5.24|6.54|5.14|6.71|5.31|6.53|5.13|0
1641846900000|2022-01-10 20:35:00|6.53|5.13|6.56|5.16|6.61|5.21|6.49|5.09|0
1641847200000|2022-01-10 20:40:00|6.54|5.14|6.53|5.13|6.61|5.21|6.4|5|0
1641847500000|2022-01-10 20:45:00|6.54|5.14|6.41|5.01|6.54|5.14|6.36|4.96|0
1641847800000|2022-01-10 20:50:00|6.44|5.04|6.32|4.92|6.44|5.04|6.28|4.88|0
1641848100000|2022-01-10 20:55:00|6.33|4.93|6.14|4.74|6.33|4.93|6.08|4.68|0
1641848400000|2022-01-10 21:00:00|6.16|4.76|5.89|4.49|6.67|5.27|5.86|4.46|0
1641848700000|2022-01-10 21:05:00|5.9|4.5|5.88|4.48|5.9|4.5|5.86|4.46|0
1641849000000|2022-01-10 21:10:00|5.89|4.49|5.89|4.49|5.9|4.5|5.87|4.47|0
1641849300000|2022-01-10 21:15:00|6|4.4|5.96|4.36|6|4.4|5.95|4.35|0
1641849600000|2022-01-10 21:20:00|5.95|4.35|5.94|4.34|5.95|4.35|5.93|4.33|0
1641849900000|2022-01-10 21:25:00|5.95|4.35|5.95|4.35|5.96|4.36|5.94|4.34|0
1641850200000|2022-01-10 21:30:00|5.94|4.34|5.96|4.36|5.97|4.37|5.94|4.34|0
1641850500000|2022-01-10 21:35:00|5.95|4.35|5.92|4.32|5.96|4.36|5.92|4.32|0
1641850800000|2022-01-10 21:40:00|5.93|4.33|5.94|4.34|5.94|4.34|5.92|4.32|0
1641851100000|2022-01-10 21:45:00|5.93|4.33|5.97|4.37|5.97|4.37|5.93|4.33|0
1641851400000|2022-01-10 21:50:00|5.98|4.38|5.99|4.39|5.99|4.39|5.96|4.36|0
1641851700000|2022-01-10 21:55:00|5.98|4.38|5.97|4.37|6|4.4|5.97|4.37|0
1641852000000|2022-01-10 22:00:00|5.98|4.38|5.96|4.36|5.98|4.38|5.96|4.36|0
1641852300000|2022-01-10 22:05:00|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1641852900000|2022-01-10 22:15:00|5.96|4.36|5.95|4.35|5.96|4.36|5.95|4.35|0
1641853500000|2022-01-10 22:25:00|5.94|4.34|5.94|4.34|5.95|4.35|5.94|4.34|0
1641853800000|2022-01-10 22:30:00|5.95|4.35|5.95|4.35|5.95|4.35|5.94|4.34|0
1641854100000|2022-01-10 22:35:00|5.94|4.34|5.94|4.34|5.95|4.35|5.94|4.34|0
1641854700000|2022-01-10 22:45:00|5.93|4.33|5.93|4.33|5.94|4.34|5.93|4.33|0
1641855000000|2022-01-10 22:50:00|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1641855300000|2022-01-10 22:55:00|5.94|4.34|5.92|4.32|5.94|4.34|5.92|4.32|0
1641855600000|2022-01-10 23:00:00|5.93|4.33|5.94|4.34|5.97|4.37|5.92|4.32|0
1641855900000|2022-01-10 23:05:00|5.93|4.33|5.97|4.37|5.99|4.39|5.92|4.32|0
1641856200000|2022-01-10 23:10:00|5.96|4.36|5.91|4.31|5.96|4.36|5.9|4.3|0
1641856500000|2022-01-10 23:15:00|5.92|4.32|5.91|4.31|5.92|4.32|5.9|4.3|0
1641856800000|2022-01-10 23:20:00|5.9|4.3|5.86|4.26|5.9|4.3|5.86|4.26|0
1641857100000|2022-01-10 23:25:00|5.87|4.27|5.78|4.18|5.87|4.27|5.77|4.17|0
1641857400000|2022-01-10 23:30:00|5.79|4.19|5.81|4.21|5.81|4.21|5.78|4.18|0
1641857700000|2022-01-10 23:35:00|5.8|4.2|5.83|4.23|5.83|4.23|5.8|4.2|0
1641858000000|2022-01-10 23:40:00|5.82|4.22|5.79|4.19|5.82|4.22|5.78|4.18|0
1641858300000|2022-01-10 23:45:00|5.78|4.18|5.81|4.21|5.81|4.21|5.78|4.18|0
1641858600000|2022-01-10 23:50:00|5.8|4.2|5.82|4.22|5.82|4.22|5.8|4.2|0
1641858900000|2022-01-10 23:55:00|5.81|4.21|5.82|4.22|5.82|4.22|5.8|4.2|0
1641859200000|2022-01-11 00:00:00|5.8|4.2|5.79|4.19|5.82|4.22|5.78|4.18|0
1641859500000|2022-01-11 00:05:00|5.78|4.18|5.79|4.19|5.81|4.21|5.77|4.17|0
1641859800000|2022-01-11 00:10:00|5.8|4.2|5.77|4.17|5.8|4.2|5.76|4.16|0
1641860100000|2022-01-11 00:15:00|5.79|4.19|5.88|4.28|5.89|4.29|5.79|4.19|0
1641860400000|2022-01-11 00:20:00|5.89|4.29|5.93|4.33|5.93|4.33|5.86|4.26|0
1641860700000|2022-01-11 00:25:00|5.92|4.32|5.92|4.32|5.92|4.32|5.88|4.28|0
1641861000000|2022-01-11 00:30:00|5.93|4.33|5.92|4.32|5.94|4.34|5.91|4.31|0
1641861300000|2022-01-11 00:35:00|5.91|4.31|5.87|4.27|5.91|4.31|5.87|4.27|0
1641861600000|2022-01-11 00:40:00|5.86|4.26|5.83|4.23|5.87|4.27|5.82|4.22|0
1641861900000|2022-01-11 00:45:00|5.82|4.22|5.84|4.24|5.84|4.24|5.8|4.2|0
1641862200000|2022-01-11 00:50:00|5.85|4.25|5.8|4.2|5.85|4.25|5.8|4.2|0
1641862500000|2022-01-11 00:55:00|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1641862800000|2022-01-11 01:00:00|5.78|4.18|5.81|4.21|5.83|4.23|5.78|4.18|0
1641863100000|2022-01-11 01:05:00|5.8|4.2|5.82|4.22|5.82|4.22|5.79|4.19|0
1641863400000|2022-01-11 01:10:00|5.83|4.23|5.9|4.3|5.9|4.3|5.83|4.23|0
1641863700000|2022-01-11 01:15:00|5.92|4.32|5.84|4.24|5.97|4.37|5.83|4.23|0
1641864000000|2022-01-11 01:20:00|5.85|4.25|5.87|4.27|5.87|4.27|5.83|4.23|0
1641864300000|2022-01-11 01:25:00|5.86|4.26|5.85|4.25|5.87|4.27|5.85|4.25|0
1641864600000|2022-01-11 01:30:00|5.86|4.26|5.91|4.31|5.93|4.33|5.83|4.23|0
1641864900000|2022-01-11 01:35:00|5.9|4.3|5.86|4.26|5.9|4.3|5.84|4.24|0
1641865200000|2022-01-11 01:40:00|5.87|4.27|5.87|4.27|5.89|4.29|5.85|4.25|0
1641865500000|2022-01-11 01:45:00|5.88|4.28|5.9|4.3|5.91|4.31|5.86|4.26|0
1641865800000|2022-01-11 01:50:00|5.91|4.31|5.96|4.36|5.96|4.36|5.87|4.27|0
1641866100000|2022-01-11 01:55:00|5.95|4.35|5.92|4.32|5.96|4.36|5.91|4.31|0
1641866400000|2022-01-11 02:00:00|5.91|4.31|5.92|4.32|5.93|4.33|5.91|4.31|0
1641866700000|2022-01-11 02:05:00|5.93|4.33|5.85|4.25|5.93|4.33|5.84|4.24|0
1641867000000|2022-01-11 02:10:00|5.84|4.24|5.79|4.19|5.85|4.25|5.79|4.19|0
1641867300000|2022-01-11 02:15:00|5.8|4.2|5.8|4.2|5.81|4.21|5.78|4.18|0
1641867600000|2022-01-11 02:20:00|5.79|4.19|5.75|4.15|5.8|4.2|5.75|4.15|0
1641867900000|2022-01-11 02:25:00|5.76|4.16|5.77|4.17|5.77|4.17|5.74|4.14|0
1641868200000|2022-01-11 02:30:00|5.76|4.16|5.79|4.19|5.79|4.19|5.75|4.15|0
1641868500000|2022-01-11 02:35:00|5.8|4.2|5.78|4.18|5.8|4.2|5.78|4.18|0
1641868800000|2022-01-11 02:40:00|5.79|4.19|5.8|4.2|5.81|4.21|5.78|4.18|0
1641869100000|2022-01-11 02:45:00|5.79|4.19|5.78|4.18|5.8|4.2|5.76|4.16|0
1641869400000|2022-01-11 02:50:00|5.79|4.19|5.76|4.16|5.79|4.19|5.75|4.15|0
1641869700000|2022-01-11 02:55:00|5.75|4.15|5.74|4.14|5.76|4.16|5.73|4.13|0
1641870000000|2022-01-11 03:00:00|5.75|4.15|5.76|4.16|5.76|4.16|5.74|4.14|0
1641870300000|2022-01-11 03:05:00|5.77|4.17|5.77|4.17|5.77|4.17|5.75|4.15|0
1641870600000|2022-01-11 03:10:00|5.76|4.16|5.78|4.18|5.79|4.19|5.76|4.16|0
1641870900000|2022-01-11 03:15:00|5.77|4.17|5.74|4.14|5.78|4.18|5.74|4.14|0
1641871200000|2022-01-11 03:20:00|5.75|4.15|5.74|4.14|5.75|4.15|5.73|4.13|0
1641871500000|2022-01-11 03:25:00|5.73|4.13|5.75|4.15|5.75|4.15|5.73|4.13|0
1641871800000|2022-01-11 03:30:00|5.76|4.16|5.75|4.15|5.76|4.16|5.74|4.14|0
1641872100000|2022-01-11 03:35:00|5.74|4.14|5.76|4.16|5.77|4.17|5.74|4.14|0
1641872400000|2022-01-11 03:40:00|5.75|4.15|5.75|4.15|5.76|4.16|5.74|4.14|0
1641872700000|2022-01-11 03:45:00|5.76|4.16|5.76|4.16|5.78|4.18|5.75|4.15|0
1641873000000|2022-01-11 03:50:00|5.77|4.17|5.81|4.21|5.81|4.21|5.77|4.17|0
1641873300000|2022-01-11 03:55:00|5.82|4.22|5.8|4.2|5.82|4.22|5.79|4.19|0
1641873600000|2022-01-11 04:00:00|5.81|4.21|5.8|4.2|5.81|4.21|5.79|4.19|0
1641873900000|2022-01-11 04:05:00|5.79|4.19|5.82|4.22|5.82|4.22|5.79|4.19|0
1641874200000|2022-01-11 04:10:00|5.83|4.23|5.86|4.26|5.86|4.26|5.83|4.23|0
1641874500000|2022-01-11 04:15:00|5.85|4.25|5.83|4.23|5.85|4.25|5.82|4.22|0
1641874800000|2022-01-11 04:20:00|5.84|4.24|5.85|4.25|5.86|4.26|5.83|4.23|0
1641875100000|2022-01-11 04:25:00|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1641875400000|2022-01-11 04:30:00|5.86|4.26|5.86|4.26|5.86|4.26|5.85|4.25|0
1641875700000|2022-01-11 04:35:00|5.87|4.27|5.84|4.24|5.89|4.29|5.84|4.24|0
1641876000000|2022-01-11 04:40:00|5.83|4.23|5.82|4.22|5.84|4.24|5.81|4.21|0
1641876300000|2022-01-11 04:45:00|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1641876600000|2022-01-11 04:50:00|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1641876900000|2022-01-11 04:55:00|5.83|4.23|5.83|4.23|5.84|4.24|5.82|4.22|0
1641877200000|2022-01-11 05:00:00|5.82|4.22|5.8|4.2|5.84|4.24|5.79|4.19|0
1641877500000|2022-01-11 05:05:00|5.81|4.21|5.82|4.22|5.82|4.22|5.78|4.18|0
1641877800000|2022-01-11 05:10:00|5.83|4.23|5.84|4.24|5.84|4.24|5.82|4.22|0
1641878100000|2022-01-11 05:15:00|5.85|4.25|5.85|4.25|5.86|4.26|5.83|4.23|0
1641878400000|2022-01-11 05:20:00|5.86|4.26|5.86|4.26|5.86|4.26|5.84|4.24|0
1641878700000|2022-01-11 05:25:00|5.85|4.25|5.84|4.24|5.85|4.25|5.81|4.21|0
1641879000000|2022-01-11 05:30:00|5.83|4.23|5.83|4.23|5.84|4.24|5.82|4.22|0
1641879300000|2022-01-11 05:35:00|5.82|4.22|5.85|4.25|5.85|4.25|5.8|4.2|0
1641879600000|2022-01-11 05:40:00|5.84|4.24|5.84|4.24|5.85|4.25|5.83|4.23|0
1641879900000|2022-01-11 05:45:00|5.85|4.25|5.86|4.26|5.86|4.26|5.84|4.24|0
1641880200000|2022-01-11 05:50:00|5.94|4.34|5.93|4.33|5.94|4.34|5.9|4.3|0
1641880500000|2022-01-11 05:55:00|5.92|4.32|5.91|4.31|5.93|4.33|5.9|4.3|0
1641880800000|2022-01-11 06:00:00|5.9|4.3|5.94|4.34|5.95|4.35|5.88|4.28|0
1641881100000|2022-01-11 06:05:00|5.93|4.33|5.95|4.35|5.96|4.36|5.93|4.33|0
1641881400000|2022-01-11 06:10:00|5.94|4.34|5.93|4.33|5.96|4.36|5.92|4.32|0
1641881700000|2022-01-11 06:15:00|5.94|4.34|5.94|4.34|5.94|4.34|5.92|4.32|0
1641882000000|2022-01-11 06:20:00|5.93|4.33|5.94|4.34|5.94|4.34|5.92|4.32|0
1641882300000|2022-01-11 06:25:00|5.95|4.35|5.98|4.38|5.98|4.38|5.94|4.34|0
1641882600000|2022-01-11 06:30:00|5.97|4.37|5.94|4.34|5.98|4.38|5.93|4.33|0
1641882900000|2022-01-11 06:35:00|5.93|4.33|5.96|4.36|5.96|4.36|5.91|4.31|0
1641883200000|2022-01-11 06:40:00|5.95|4.35|5.98|4.38|5.98|4.38|5.95|4.35|0
1641883500000|2022-01-11 06:45:00|5.97|4.37|5.97|4.37|5.98|4.38|5.96|4.36|0
1641883800000|2022-01-11 06:50:00|5.98|4.38|6|4.4|6.02|4.42|5.98|4.38|0
1641884100000|2022-01-11 06:55:00|5.99|4.39|5.94|4.34|6|4.4|5.94|4.34|0
1641884400000|2022-01-11 07:00:00|5.93|4.33|5.96|4.36|5.98|4.38|5.91|4.31|0
1641884700000|2022-01-11 07:05:00|5.97|4.37|5.91|4.31|5.97|4.37|5.91|4.31|0
1641885000000|2022-01-11 07:10:00|5.92|4.32|5.91|4.31|5.94|4.34|5.91|4.31|0
1641885300000|2022-01-11 07:15:00|5.9|4.3|5.86|4.26|5.9|4.3|5.85|4.25|0
1641885600000|2022-01-11 07:20:00|5.85|4.25|5.87|4.27|5.88|4.28|5.84|4.24|0
1641885900000|2022-01-11 07:25:00|5.86|4.26|5.83|4.23|5.87|4.27|5.82|4.22|0
1641886200000|2022-01-11 07:30:00|5.84|4.24|5.83|4.23|5.86|4.26|5.82|4.22|0
1641886500000|2022-01-11 07:35:00|5.84|4.24|5.86|4.26|5.87|4.27|5.84|4.24|0
1641886800000|2022-01-11 07:40:00|5.85|4.25|5.85|4.25|5.86|4.26|5.84|4.24|0
1641887100000|2022-01-11 07:45:00|5.84|4.24|5.83|4.23|5.87|4.27|5.81|4.21|0
1641887400000|2022-01-11 07:50:00|5.82|4.22|5.82|4.22|5.84|4.24|5.81|4.21|0
1641887700000|2022-01-11 07:55:00|5.83|4.23|5.81|4.21|5.83|4.23|5.8|4.2|0
1641888000000|2022-01-11 08:00:00|5.8|4.2|5.77|4.17|5.82|4.22|5.77|4.17|0
1641888300000|2022-01-11 08:05:00|5.67|4.27|5.74|4.34|5.74|4.34|5.61|4.21|0
1641888600000|2022-01-11 08:10:00|5.73|4.33|5.76|4.36|5.78|4.38|5.73|4.33|0
1641888900000|2022-01-11 08:15:00|5.75|4.35|5.77|4.37|5.79|4.39|5.74|4.34|0
1641889200000|2022-01-11 08:20:00|5.76|4.36|5.72|4.32|5.76|4.36|5.68|4.28|0
1641889500000|2022-01-11 08:25:00|5.74|4.34|5.76|4.36|5.79|4.39|5.74|4.34|0
1641889800000|2022-01-11 08:30:00|5.78|4.38|5.85|4.45|5.86|4.46|5.78|4.38|0
1641890100000|2022-01-11 08:35:00|5.84|4.44|5.78|4.38|5.85|4.45|5.77|4.37|0
1641890400000|2022-01-11 08:40:00|5.77|4.37|5.72|4.32|5.79|4.39|5.71|4.31|0
1641890700000|2022-01-11 08:45:00|5.71|4.31|5.71|4.31|5.75|4.35|5.69|4.29|0
1641891000000|2022-01-11 08:50:00|5.72|4.32|5.71|4.31|5.74|4.34|5.69|4.29|0
1641891300000|2022-01-11 08:55:00|5.7|4.3|5.68|4.28|5.74|4.34|5.67|4.27|0
1641891600000|2022-01-11 09:00:00|5.67|4.27|5.63|4.23|5.68|4.28|5.61|4.21|0
1641891900000|2022-01-11 09:05:00|5.62|4.22|5.62|4.22|5.65|4.25|5.61|4.21|0
1641892200000|2022-01-11 09:10:00|5.63|4.23|5.57|4.17|5.65|4.25|5.57|4.17|0
1641892500000|2022-01-11 09:15:00|5.58|4.18|5.52|4.12|5.6|4.2|5.51|4.11|0
1641892800000|2022-01-11 09:20:00|5.51|4.11|5.47|4.07|5.53|4.13|5.46|4.06|0
1641893100000|2022-01-11 09:25:00|5.48|4.08|5.48|4.08|5.49|4.09|5.46|4.06|0
1641893400000|2022-01-11 09:30:00|5.47|4.07|5.43|4.03|5.47|4.07|5.42|4.02|0
1641893700000|2022-01-11 09:35:00|5.44|4.04|5.58|4.18|5.83|4.43|5.42|4.02|0
1641894000000|2022-01-11 09:40:00|5.59|4.19|5.57|4.17|5.6|4.2|5.57|4.17|0
1641894300000|2022-01-11 09:45:00|5.58|4.18|5.55|4.15|5.59|4.19|5.54|4.14|0
1641894600000|2022-01-11 09:50:00|5.56|4.16|5.56|4.16|5.57|4.17|5.54|4.14|0
1641894900000|2022-01-11 09:55:00|5.55|4.15|5.48|4.08|5.56|4.16|5.44|4.04|0
1641895200000|2022-01-11 10:00:00|5.49|4.09|5.45|4.05|5.5|4.1|5.45|4.05|0
1641895500000|2022-01-11 10:05:00|5.44|4.04|5.45|4.05|5.46|4.06|5.41|4.01|0
1641895800000|2022-01-11 10:10:00|5.46|4.06|5.47|4.07|5.49|4.09|5.45|4.05|0
1641896100000|2022-01-11 10:15:00|5.48|4.08|5.47|4.07|5.5|4.1|5.46|4.06|0
1641896400000|2022-01-11 10:20:00|5.46|4.06|5.5|4.1|5.52|4.12|5.46|4.06|0
1641896700000|2022-01-11 10:25:00|5.49|4.09|5.52|4.12|5.52|4.12|5.48|4.08|0
1641897000000|2022-01-11 10:30:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1641897300000|2022-01-11 10:35:00|5.51|4.11|5.49|4.09|5.51|4.11|5.47|4.07|0
1641897600000|2022-01-11 10:40:00|5.5|4.1|5.47|4.07|5.5|4.1|5.47|4.07|0
1641897900000|2022-01-11 10:45:00|5.48|4.08|5.47|4.07|5.48|4.08|5.45|4.05|0
1641898200000|2022-01-11 10:50:00|5.46|4.06|5.46|4.06|5.5|4.1|5.46|4.06|0
1641898500000|2022-01-11 10:55:00|5.47|4.07|5.5|4.1|5.5|4.1|5.46|4.06|0
1641898800000|2022-01-11 11:00:00|5.49|4.09|5.55|4.15|5.55|4.15|5.49|4.09|0
1641899100000|2022-01-11 11:05:00|5.54|4.14|5.55|4.15|5.59|4.19|5.54|4.14|0
1641899400000|2022-01-11 11:10:00|5.54|4.14|5.57|4.17|5.58|4.18|5.54|4.14|0
1641899700000|2022-01-11 11:15:00|5.56|4.16|5.56|4.16|5.57|4.17|5.54|4.14|0
1641900000000|2022-01-11 11:20:00|5.57|4.17|5.55|4.15|5.57|4.17|5.55|4.15|0
1641900300000|2022-01-11 11:25:00|5.56|4.16|5.58|4.18|5.58|4.18|5.55|4.15|0
1641900600000|2022-01-11 11:30:00|5.57|4.17|5.54|4.14|5.58|4.18|5.53|4.13|0
1641900900000|2022-01-11 11:35:00|5.55|4.15|5.52|4.12|5.55|4.15|5.52|4.12|0
1641901200000|2022-01-11 11:40:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1641901500000|2022-01-11 11:45:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1641901800000|2022-01-11 11:50:00|5.53|4.13|5.49|4.09|5.53|4.13|5.48|4.08|0
1641902100000|2022-01-11 11:55:00|5.5|4.1|5.56|4.16|5.56|4.16|5.5|4.1|0
1641902400000|2022-01-11 12:00:00|5.58|4.18|5.55|4.15|5.58|4.18|5.54|4.14|0
1641902700000|2022-01-11 12:05:00|5.54|4.14|5.54|4.14|5.55|4.15|5.52|4.12|0
1641903000000|2022-01-11 12:10:00|5.55|4.15|5.55|4.15|5.57|4.17|5.53|4.13|0
1641903300000|2022-01-11 12:15:00|5.56|4.16|5.56|4.16|5.57|4.17|5.54|4.14|0
1641903600000|2022-01-11 12:20:00|5.55|4.15|5.54|4.14|5.56|4.16|5.53|4.13|0
1641903900000|2022-01-11 12:25:00|5.55|4.15|5.53|4.13|5.56|4.16|5.53|4.13|0
1641904200000|2022-01-11 12:30:00|5.54|4.14|5.55|4.15|5.57|4.17|5.53|4.13|0
1641904500000|2022-01-11 12:35:00|5.54|4.14|5.54|4.14|5.56|4.16|5.53|4.13|0
1641904800000|2022-01-11 12:40:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1641905100000|2022-01-11 12:45:00|5.56|4.16|5.59|4.19|5.61|4.21|5.55|4.15|0
1641905400000|2022-01-11 12:50:00|5.58|4.18|5.59|4.19|5.6|4.2|5.56|4.16|0
1641905700000|2022-01-11 12:55:00|5.6|4.2|5.66|4.26|5.66|4.26|5.58|4.18|0
1641906000000|2022-01-11 13:00:00|5.65|4.25|5.62|4.22|5.68|4.28|5.6|4.2|0
1641906300000|2022-01-11 13:05:00|5.61|4.21|5.61|4.21|5.62|4.22|5.58|4.18|0
1641906600000|2022-01-11 13:10:00|5.6|4.2|5.62|4.22|5.63|4.23|5.6|4.2|0
1641906900000|2022-01-11 13:15:00|5.61|4.21|5.6|4.2|5.62|4.22|5.6|4.2|0
1641907200000|2022-01-11 13:20:00|5.61|4.21|5.62|4.22|5.63|4.23|5.61|4.21|0
1641907500000|2022-01-11 13:25:00|5.61|4.21|5.64|4.24|5.64|4.24|5.6|4.2|0
1641907800000|2022-01-11 13:30:00|5.63|4.23|5.61|4.21|5.64|4.24|5.58|4.18|0
1641908100000|2022-01-11 13:35:00|5.62|4.22|5.7|4.3|5.71|4.31|5.61|4.21|0
1641908400000|2022-01-11 13:40:00|5.69|4.29|5.74|4.34|5.77|4.37|5.69|4.29|0
1641908700000|2022-01-11 13:45:00|5.73|4.33|5.69|4.29|5.73|4.33|5.67|4.27|0
1641909000000|2022-01-11 13:50:00|5.7|4.3|5.77|4.37|5.79|4.39|5.7|4.3|0
1641909300000|2022-01-11 13:55:00|5.76|4.36|5.78|4.38|5.79|4.39|5.75|4.35|0
1641909600000|2022-01-11 14:00:00|5.79|4.39|5.83|4.43|5.84|4.44|5.77|4.37|0
1641909900000|2022-01-11 14:05:00|5.84|4.44|5.8|4.4|5.85|4.45|5.8|4.4|0
1641910200000|2022-01-11 14:10:00|5.81|4.41|5.8|4.4|5.83|4.43|5.79|4.39|0
1641910500000|2022-01-11 14:15:00|5.81|4.41|5.83|4.43|5.85|4.45|5.8|4.4|0
1641910800000|2022-01-11 14:20:00|5.82|4.42|5.79|4.39|5.84|4.44|5.79|4.39|0
1641911100000|2022-01-11 14:25:00|5.78|4.38|5.81|4.41|5.83|4.43|5.77|4.37|0
1641911400000|2022-01-11 14:30:00|5.8|4.4|6.05|4.65|6.07|4.67|5.42|4.02|0
1641911700000|2022-01-11 14:35:00|6.04|4.64|6.07|4.67|6.08|4.68|5.95|4.55|0
1641912000000|2022-01-11 14:40:00|6.08|4.68|6.22|4.82|6.34|4.94|6|4.6|0
1641912300000|2022-01-11 14:45:00|6.26|4.86|6.27|4.87|6.33|4.93|6.19|4.79|0
1641912600000|2022-01-11 14:50:00|6.29|4.89|6.26|4.86|6.33|4.93|6.08|4.68|0
1641912900000|2022-01-11 14:55:00|6.27|4.87|6.24|4.84|6.37|4.97|6.18|4.78|0
1641913200000|2022-01-11 15:00:00|6.23|4.83|6.02|4.62|6.27|4.87|6.01|4.61|0
1641913500000|2022-01-11 15:05:00|6.01|4.61|5.96|4.56|6.15|4.75|5.88|4.48|0
1641913800000|2022-01-11 15:10:00|5.95|4.55|5.96|4.56|5.96|4.56|5.86|4.46|0
1641914100000|2022-01-11 15:15:00|5.94|4.54|5.9|4.5|6.03|4.63|5.88|4.48|0
1641914400000|2022-01-11 15:20:00|5.93|4.53|5.97|4.57|5.97|4.57|5.86|4.46|0
1641914700000|2022-01-11 15:25:00|5.96|4.56|5.93|4.53|6.02|4.62|5.89|4.49|0
1641915000000|2022-01-11 15:30:00|5.94|4.54|6.06|4.66|6.06|4.66|5.79|4.39|0
1641915300000|2022-01-11 15:35:00|6.05|4.65|6.04|4.64|6.09|4.69|6|4.6|0
1641915600000|2022-01-11 15:40:00|6.05|4.65|6.14|4.74|6.21|4.81|5.89|4.49|0
1641915900000|2022-01-11 15:45:00|6.16|4.76|6.14|4.74|6.18|4.78|5.99|4.59|0
1641916200000|2022-01-11 15:50:00|6.16|4.76|6.1|4.7|6.21|4.81|6.09|4.69|0
1641916500000|2022-01-11 15:55:00|6.09|4.69|6.04|4.64|6.13|4.73|6.02|4.62|0
1641916800000|2022-01-11 16:00:00|6.01|4.61|5.87|4.47|6.05|4.65|5.81|4.41|0
1641917100000|2022-01-11 16:05:00|5.86|4.46|5.89|4.49|6.13|4.73|5.78|4.38|0
1641917400000|2022-01-11 16:10:00|5.88|4.48|5.71|4.31|5.88|4.48|5.68|4.28|0
1641917700000|2022-01-11 16:15:00|5.7|4.3|5.55|4.15|5.72|4.32|5.53|4.13|0
1641918000000|2022-01-11 16:20:00|5.54|4.14|5.57|4.17|5.63|4.23|5.5|4.1|0
1641918300000|2022-01-11 16:25:00|5.56|4.16|5.38|3.98|5.88|4.48|5.37|3.97|0
1641918600000|2022-01-11 16:30:00|5.39|3.99|5.41|4.01|5.43|4.03|5.38|3.98|0
1641918900000|2022-01-11 16:35:00|5.39|3.99|5.28|3.88|5.39|3.99|5.27|3.87|0
1641919200000|2022-01-11 16:40:00|5.27|3.87|5.22|3.82|5.27|3.87|5.15|3.75|0
1641919500000|2022-01-11 16:45:00|5.21|3.81|5.16|3.76|5.27|3.87|5.11|3.71|0
1641919800000|2022-01-11 16:50:00|5.14|3.74|5.09|3.69|5.14|3.74|5.06|3.66|0
1641920100000|2022-01-11 16:55:00|5.1|3.7|5.07|3.67|5.11|3.71|5.06|3.66|0
1641920400000|2022-01-11 17:00:00|5.06|3.66|5.12|3.72|5.21|3.81|4.98|3.58|0
1641920700000|2022-01-11 17:05:00|5.11|3.71|5.11|3.71|5.15|3.75|5.11|3.71|0
1641921000000|2022-01-11 17:10:00|5.12|3.72|5.1|3.7|5.15|3.75|5.1|3.7|0
1641921300000|2022-01-11 17:15:00|5.09|3.69|5.12|3.72|5.15|3.75|5.09|3.69|0
1641921600000|2022-01-11 17:20:00|5.11|3.71|5.13|3.73|5.15|3.75|5.11|3.71|0
1641921900000|2022-01-11 17:25:00|5.14|3.74|5.24|3.84|5.27|3.87|5.14|3.74|0
1641922200000|2022-01-11 17:30:00|5.25|3.85|5.21|3.81|5.26|3.86|5.18|3.78|0
1641922500000|2022-01-11 17:35:00|5.22|3.82|5.19|3.79|5.22|3.82|5.15|3.75|0
1641922800000|2022-01-11 17:40:00|5.18|3.78|5.15|3.75|5.2|3.8|5.14|3.74|0
1641923100000|2022-01-11 17:45:00|5.14|3.74|5.16|3.76|5.17|3.77|5.14|3.74|0
1641923400000|2022-01-11 17:50:00|5.17|3.77|5.1|3.7|5.17|3.77|5.1|3.7|0
1641923700000|2022-01-11 17:55:00|5.11|3.71|5.1|3.7|5.13|3.73|5.09|3.69|0
1641924000000|2022-01-11 18:00:00|5.11|3.71|5.14|3.74|5.19|3.79|5.11|3.71|0
1641924300000|2022-01-11 18:05:00|5.15|3.75|5.19|3.79|5.21|3.81|5.15|3.75|0
1641924600000|2022-01-11 18:10:00|5.18|3.78|5.12|3.72|5.18|3.78|5.11|3.71|0
1641924900000|2022-01-11 18:15:00|5.13|3.73|5.07|3.67|5.13|3.73|5.07|3.67|0
1641925200000|2022-01-11 18:20:00|5.06|3.66|4.87|3.47|5.06|3.66|4.87|3.47|0
1641925500000|2022-01-11 18:25:00|4.88|3.48|4.91|3.51|4.92|3.52|4.88|3.48|0
1641925800000|2022-01-11 18:30:00|4.9|3.5|4.9|3.5|4.92|3.52|4.89|3.49|0
1641926100000|2022-01-11 18:35:00|4.91|3.51|4.89|3.49|4.91|3.51|4.88|3.48|0
1641926400000|2022-01-11 18:40:00|4.9|3.5|4.89|3.49|4.9|3.5|4.88|3.48|0
1641926700000|2022-01-11 18:45:00|4.88|3.48|4.9|3.5|4.9|3.5|4.84|3.44|0
1641927000000|2022-01-11 18:50:00|4.89|3.49|4.88|3.48|4.89|3.49|4.86|3.46|0
1641927300000|2022-01-11 18:55:00|4.87|3.47|4.85|3.45|4.88|3.48|4.85|3.45|0
1641927600000|2022-01-11 19:00:00|4.87|3.47|4.88|3.48|4.89|3.49|4.86|3.46|0
1641927900000|2022-01-11 19:05:00|4.87|3.47|4.93|3.53|4.95|3.55|4.87|3.47|0
1641928200000|2022-01-11 19:10:00|4.92|3.52|4.9|3.5|4.94|3.54|4.9|3.5|0
1641928500000|2022-01-11 19:15:00|4.91|3.51|4.89|3.49|4.92|3.52|4.88|3.48|0
1641928800000|2022-01-11 19:20:00|4.9|3.5|4.88|3.48|4.92|3.52|4.88|3.48|0
1641929100000|2022-01-11 19:25:00|4.89|3.49|4.86|3.46|4.9|3.5|4.86|3.46|0
1641929400000|2022-01-11 19:30:00|4.87|3.47|4.88|3.48|4.9|3.5|4.86|3.46|0
1641929700000|2022-01-11 19:35:00|4.89|3.49|4.83|3.43|4.9|3.5|4.82|3.42|0
1641930000000|2022-01-11 19:40:00|4.84|3.44|4.82|3.42|4.84|3.44|4.81|3.41|0
1641930300000|2022-01-11 19:45:00|4.81|3.41|4.78|3.38|4.82|3.42|4.78|3.38|0
1641930600000|2022-01-11 19:50:00|4.79|3.39|4.77|3.37|4.8|3.4|4.76|3.36|0
1641930900000|2022-01-11 19:55:00|4.78|3.38|4.78|3.38|4.79|3.39|4.72|3.32|0
1641931200000|2022-01-11 20:00:00|4.76|3.36|4.75|3.35|4.78|3.38|4.74|3.34|0
1641931500000|2022-01-11 20:05:00|4.74|3.34|4.71|3.31|4.74|3.34|4.69|3.29|0
1641931800000|2022-01-11 20:10:00|4.72|3.32|4.72|3.32|4.75|3.35|4.71|3.31|0
1641932100000|2022-01-11 20:15:00|4.71|3.31|4.73|3.33|4.73|3.33|4.69|3.29|0
1641932400000|2022-01-11 20:20:00|4.72|3.32|4.87|3.47|4.99|3.59|4.69|3.29|0
1641932700000|2022-01-11 20:25:00|4.86|3.46|4.85|3.45|4.88|3.48|4.83|3.43|0
1641933000000|2022-01-11 20:30:00|4.83|3.43|4.86|3.46|4.87|3.47|4.81|3.41|0
1641933300000|2022-01-11 20:35:00|5.05|3.65|5.1|3.7|5.1|3.7|5.05|3.65|0
1641933600000|2022-01-11 20:40:00|5.11|3.71|5.07|3.67|5.12|3.72|5.07|3.67|0
1641933900000|2022-01-11 20:45:00|5.08|3.68|5.09|3.69|5.09|3.69|5.06|3.66|0
1641934200000|2022-01-11 20:50:00|5.1|3.7|5.1|3.7|5.16|3.76|5.1|3.7|0
1641934500000|2022-01-11 20:55:00|5.08|3.68|4.99|3.59|5.09|3.69|4.98|3.58|0
1641934800000|2022-01-11 21:00:00|4.97|3.57|4.98|3.58|4.99|3.59|4.96|3.56|0
1641935100000|2022-01-11 21:05:00|4.99|3.59|4.99|3.59|4.99|3.59|4.97|3.57|0
1641935400000|2022-01-11 21:10:00|5|3.6|5|3.6|5.01|3.61|4.99|3.59|0
1641935700000|2022-01-11 21:15:00|5.11|3.51|5.11|3.51|5.11|3.51|5.1|3.5|0
1641936000000|2022-01-11 21:20:00|5.1|3.5|5.11|3.51|5.11|3.51|5.09|3.49|0
1641936300000|2022-01-11 21:25:00|5.1|3.5|5.1|3.5|5.11|3.51|5.1|3.5|0
1641936900000|2022-01-11 21:35:00|5.09|3.49|5.09|3.49|5.1|3.5|5.09|3.49|0
1641937200000|2022-01-11 21:40:00|5.1|3.5|5.08|3.48|5.1|3.5|5.08|3.48|0
1641937500000|2022-01-11 21:45:00|5.09|3.49|5.1|3.5|5.1|3.5|5.08|3.48|0
1641937800000|2022-01-11 21:50:00|5.09|3.49|5.09|3.49|5.1|3.5|5.09|3.49|0
1641938100000|2022-01-11 21:55:00|5.1|3.5|5.1|3.5|5.1|3.5|5.09|3.49|0
1641938400000|2022-01-11 22:00:00|5.09|3.49|5.1|3.5|5.1|3.5|5.09|3.49|0
1641938700000|2022-01-11 22:05:00|5.09|3.49|5.09|3.49|5.1|3.5|5.09|3.49|0
1641939000000|2022-01-11 22:10:00|5.1|3.5|5.1|3.5|5.1|3.5|5.1|3.5|0
1641939300000|2022-01-11 22:15:00|5.09|3.49|5.09|3.49|5.1|3.5|5.08|3.48|0
1641939900000|2022-01-11 22:25:00|5.08|3.48|5.08|3.48|5.08|3.48|5.08|3.48|0
1641942000000|2022-01-11 23:00:00|5.09|3.49|5.06|3.46|5.09|3.49|5.06|3.46|0
1641942300000|2022-01-11 23:05:00|5.07|3.47|5.06|3.46|5.07|3.47|5.04|3.44|0
1641942600000|2022-01-11 23:10:00|5.07|3.47|5.08|3.48|5.08|3.48|5.06|3.46|0
1641942900000|2022-01-11 23:15:00|5.07|3.47|5.09|3.49|5.1|3.5|5.07|3.47|0
1641943200000|2022-01-11 23:20:00|5.1|3.5|5.09|3.49|5.1|3.5|5.08|3.48|0
1641943800000|2022-01-11 23:30:00|5.08|3.48|5.08|3.48|5.09|3.49|5.08|3.48|0
1641944100000|2022-01-11 23:35:00|5.09|3.49|5.09|3.49|5.1|3.5|5.08|3.48|0
1641944400000|2022-01-11 23:40:00|5.08|3.48|5.08|3.48|5.1|3.5|5.07|3.47|0
1641944700000|2022-01-11 23:45:00|5.07|3.47|5.09|3.49|5.1|3.5|5.07|3.47|0
1641945000000|2022-01-11 23:50:00|5.1|3.5|5.09|3.49|5.1|3.5|5.09|3.49|0
1641945300000|2022-01-11 23:55:00|5.08|3.48|5.08|3.48|5.09|3.49|5.08|3.48|0
1641945600000|2022-01-12 00:00:00|5.09|3.49|5.09|3.49|5.09|3.49|5.07|3.47|0
1641945900000|2022-01-12 00:05:00|5.08|3.48|5.07|3.47|5.09|3.49|5.07|3.47|0
1641946200000|2022-01-12 00:10:00|5.08|3.48|5.08|3.48|5.09|3.49|5.08|3.48|0
1641946500000|2022-01-12 00:15:00|5.07|3.47|5.06|3.46|5.07|3.47|5.05|3.45|0
1641946800000|2022-01-12 00:20:00|5.07|3.47|5.05|3.45|5.07|3.47|5.04|3.44|0
1641947100000|2022-01-12 00:25:00|5.04|3.44|5.03|3.43|5.05|3.45|5.02|3.42|0
1641947400000|2022-01-12 00:30:00|5.02|3.42|5.02|3.42|5.03|3.43|5|3.4|0
1641947700000|2022-01-12 00:35:00|5.01|3.41|5.02|3.42|5.02|3.42|5|3.4|0
1641948000000|2022-01-12 00:40:00|5.01|3.41|5.02|3.42|5.02|3.42|5|3.4|0
1641948300000|2022-01-12 00:45:00|5.01|3.41|5.02|3.42|5.02|3.42|5.01|3.41|0
1641948600000|2022-01-12 00:50:00|5.03|3.43|5.03|3.43|5.03|3.43|5.02|3.42|0
1641948900000|2022-01-12 00:55:00|5.04|3.44|5.04|3.44|5.04|3.44|5.02|3.42|0
1641949200000|2022-01-12 01:00:00|5.03|3.43|5.04|3.44|5.06|3.46|5.03|3.43|0
1641949500000|2022-01-12 01:05:00|5.03|3.43|5.04|3.44|5.05|3.45|5.03|3.43|0
1641949800000|2022-01-12 01:10:00|5.03|3.43|5.05|3.45|5.06|3.46|5.03|3.43|0
1641950100000|2022-01-12 01:15:00|5.06|3.46|5.08|3.48|5.08|3.48|5.05|3.45|0
1641950400000|2022-01-12 01:20:00|5.09|3.49|5.07|3.47|5.09|3.49|5.07|3.47|0
1641950700000|2022-01-12 01:25:00|5.08|3.48|5.07|3.47|5.08|3.48|5.06|3.46|0
1641951000000|2022-01-12 01:30:00|5.06|3.46|5.08|3.48|5.08|3.48|5.06|3.46|0
1641951300000|2022-01-12 01:35:00|5.07|3.47|5.06|3.46|5.08|3.48|5.06|3.46|0
1641951600000|2022-01-12 01:40:00|5.05|3.45|5.08|3.48|5.08|3.48|5.04|3.44|0
1641951900000|2022-01-12 01:45:00|5.07|3.47|5.11|3.51|5.13|3.53|5.07|3.47|0
1641952200000|2022-01-12 01:50:00|5.1|3.5|5.1|3.5|5.11|3.51|5.09|3.49|0
1641952500000|2022-01-12 01:55:00|5.11|3.51|5.08|3.48|5.11|3.51|5.07|3.47|0
1641952800000|2022-01-12 02:00:00|5.07|3.47|5.02|3.42|5.08|3.48|5.02|3.42|0
1641953100000|2022-01-12 02:05:00|5.03|3.43|5.05|3.45|5.05|3.45|5.02|3.42|0
1641953400000|2022-01-12 02:10:00|5.04|3.44|5.04|3.44|5.05|3.45|5.03|3.43|0
1641953700000|2022-01-12 02:15:00|5.03|3.43|5.03|3.43|5.04|3.44|5.03|3.43|0
1641954000000|2022-01-12 02:20:00|5.02|3.42|5.01|3.41|5.03|3.43|5.01|3.41|0
1641954300000|2022-01-12 02:25:00|5.02|3.42|5.01|3.41|5.02|3.42|5.01|3.41|0
1641954600000|2022-01-12 02:30:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1641954900000|2022-01-12 02:35:00|5.03|3.43|5.02|3.42|5.03|3.43|5.02|3.42|0
1641955200000|2022-01-12 02:40:00|5.03|3.43|5.03|3.43|5.03|3.43|5.02|3.42|0
1641955500000|2022-01-12 02:45:00|5.04|3.44|5.03|3.43|5.04|3.44|5.02|3.42|0
1641955800000|2022-01-12 02:50:00|5.04|3.44|5.03|3.43|5.04|3.44|5.02|3.42|0
1641956100000|2022-01-12 02:55:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1641956400000|2022-01-12 03:00:00|5.01|3.41|5.01|3.41|5.02|3.42|5.01|3.41|0
1641956700000|2022-01-12 03:05:00|5.02|3.42|5.01|3.41|5.02|3.42|5|3.4|0
1641957000000|2022-01-12 03:10:00|5|3.4|5.02|3.42|5.02|3.42|5|3.4|0
1641957300000|2022-01-12 03:15:00|5.01|3.41|5.01|3.41|5.01|3.41|5.01|3.41|0
1641957600000|2022-01-12 03:20:00|5|3.4|5.01|3.41|5.02|3.42|5|3.4|0
1641957900000|2022-01-12 03:25:00|5|3.4|5.01|3.41|5.01|3.41|5|3.4|0
1641958200000|2022-01-12 03:30:00|5|3.4|4.99|3.39|5|3.4|4.98|3.38|0
1641958500000|2022-01-12 03:35:00|5|3.4|4.99|3.39|5|3.4|4.98|3.38|0
1641958800000|2022-01-12 03:40:00|5|3.4|5|3.4|5|3.4|4.99|3.39|0
1641959100000|2022-01-12 03:45:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1641959400000|2022-01-12 03:50:00|4.99|3.39|4.98|3.38|4.99|3.39|4.98|3.38|0
1641959700000|2022-01-12 03:55:00|4.99|3.39|4.98|3.38|4.99|3.39|4.98|3.38|0
1641960000000|2022-01-12 04:00:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1641960300000|2022-01-12 04:05:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1641960900000|2022-01-12 04:15:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1641961500000|2022-01-12 04:25:00|4.99|3.39|4.99|3.39|4.99|3.39|4.99|3.39|0
1641961800000|2022-01-12 04:30:00|4.98|3.38|4.99|3.39|4.99|3.39|4.98|3.38|0
1641962100000|2022-01-12 04:35:00|4.98|3.38|4.99|3.39|4.99|3.39|4.98|3.38|0
1641962400000|2022-01-12 04:40:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1641962700000|2022-01-12 04:45:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1641963000000|2022-01-12 04:50:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1641963300000|2022-01-12 04:55:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1641963600000|2022-01-12 05:00:00|4.98|3.38|4.97|3.37|4.98|3.38|4.96|3.36|0
1641963900000|2022-01-12 05:05:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1641964200000|2022-01-12 05:10:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1641964500000|2022-01-12 05:15:00|4.96|3.36|4.97|3.37|4.97|3.37|4.95|3.35|0
1641964800000|2022-01-12 05:20:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1641965100000|2022-01-12 05:25:00|4.95|3.35|4.95|3.35|4.97|3.37|4.95|3.35|0
1641965400000|2022-01-12 05:30:00|4.96|3.36|4.96|3.36|4.96|3.36|4.96|3.36|0
1641965700000|2022-01-12 05:35:00|4.95|3.35|4.93|3.33|4.95|3.35|4.92|3.32|0
1641966000000|2022-01-12 05:40:00|4.92|3.32|4.91|3.31|4.93|3.33|4.91|3.31|0
1641966300000|2022-01-12 05:45:00|4.9|3.3|4.9|3.3|4.92|3.32|4.9|3.3|0
1641966600000|2022-01-12 05:50:00|4.91|3.31|4.89|3.29|4.91|3.31|4.88|3.28|0
1641966900000|2022-01-12 05:55:00|4.82|3.22|4.8|3.2|4.82|3.22|4.8|3.2|0
1641967200000|2022-01-12 06:00:00|4.79|3.19|4.76|3.16|4.79|3.19|4.76|3.16|0
1641967500000|2022-01-12 06:05:00|4.77|3.17|4.78|3.18|4.79|3.19|4.77|3.17|0
1641967800000|2022-01-12 06:10:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1641968100000|2022-01-12 06:15:00|4.8|3.2|4.82|3.22|4.82|3.22|4.79|3.19|0
1641968400000|2022-01-12 06:20:00|4.81|3.21|4.82|3.22|4.82|3.22|4.81|3.21|0
1641968700000|2022-01-12 06:25:00|4.81|3.21|4.82|3.22|4.83|3.23|4.81|3.21|0
1641969000000|2022-01-12 06:30:00|4.83|3.23|4.82|3.22|4.83|3.23|4.82|3.22|0
1641969300000|2022-01-12 06:35:00|4.83|3.23|4.82|3.22|4.83|3.23|4.82|3.22|0
1641969600000|2022-01-12 06:40:00|4.81|3.21|4.81|3.21|4.81|3.21|4.8|3.2|0
1641969900000|2022-01-12 06:45:00|4.82|3.22|4.82|3.22|4.82|3.22|4.82|3.22|0
1641970200000|2022-01-12 06:50:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1641970500000|2022-01-12 06:55:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1641970800000|2022-01-12 07:00:00|4.86|3.26|4.85|3.25|4.87|3.27|4.85|3.25|0
1641971100000|2022-01-12 07:05:00|4.86|3.26|4.86|3.26|4.86|3.26|4.84|3.24|0
1641971400000|2022-01-12 07:10:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1641971700000|2022-01-12 07:15:00|4.84|3.24|4.83|3.23|4.85|3.25|4.83|3.23|0
1641972000000|2022-01-12 07:20:00|4.82|3.22|4.83|3.23|4.84|3.24|4.82|3.22|0
1641972300000|2022-01-12 07:25:00|4.84|3.24|4.85|3.25|4.87|3.27|4.84|3.24|0
1641972600000|2022-01-12 07:30:00|4.84|3.24|4.82|3.22|4.84|3.24|4.81|3.21|0
1641972900000|2022-01-12 07:35:00|4.83|3.23|4.87|3.27|5.01|3.41|4.81|3.21|0
1641973200000|2022-01-12 07:40:00|4.88|3.28|4.87|3.27|4.89|3.29|4.87|3.27|0
1641973500000|2022-01-12 07:45:00|4.86|3.26|4.87|3.27|4.88|3.28|4.86|3.26|0
1641973800000|2022-01-12 07:50:00|4.86|3.26|4.91|3.31|4.91|3.31|4.86|3.26|0
1641974100000|2022-01-12 07:55:00|4.92|3.32|4.91|3.31|4.93|3.33|4.91|3.31|0
1641974400000|2022-01-12 08:00:00|4.92|3.32|4.93|3.33|4.94|3.34|4.89|3.29|0
1641974700000|2022-01-12 08:05:00|4.84|3.44|4.83|3.43|4.85|3.45|4.82|3.42|0
1641975000000|2022-01-12 08:10:00|4.84|3.44|4.84|3.44|4.84|3.44|4.81|3.41|0
1641975300000|2022-01-12 08:15:00|4.83|3.43|4.86|3.46|4.88|3.48|4.83|3.43|0
1641975600000|2022-01-12 08:20:00|4.87|3.47|4.85|3.45|4.87|3.47|4.82|3.42|0
1641975900000|2022-01-12 08:25:00|4.86|3.46|4.94|3.54|4.94|3.54|4.85|3.45|0
1641976200000|2022-01-12 08:30:00|4.95|3.55|4.94|3.54|4.95|3.55|4.91|3.51|0
1641976500000|2022-01-12 08:35:00|4.93|3.53|4.96|3.56|5|3.6|4.93|3.53|0
1641976800000|2022-01-12 08:40:00|4.98|3.58|5.01|3.61|5.02|3.62|4.96|3.56|0
1641977100000|2022-01-12 08:45:00|5.02|3.62|5.01|3.61|5.02|3.62|4.99|3.59|0
1641977400000|2022-01-12 08:50:00|5.02|3.62|4.97|3.57|5.03|3.63|4.95|3.55|0
1641977700000|2022-01-12 08:55:00|4.98|3.58|5|3.6|5.02|3.62|4.78|3.38|0
1641978000000|2022-01-12 09:00:00|4.99|3.59|4.91|3.51|4.99|3.59|4.91|3.51|0
1641978300000|2022-01-12 09:05:00|4.92|3.52|4.92|3.52|4.93|3.53|4.9|3.5|0
1641978600000|2022-01-12 09:10:00|4.91|3.51|4.94|3.54|4.94|3.54|4.91|3.51|0
1641978900000|2022-01-12 09:15:00|4.93|3.53|4.91|3.51|4.94|3.54|4.91|3.51|0
1641979200000|2022-01-12 09:20:00|4.92|3.52|4.86|3.46|4.92|3.52|4.86|3.46|0
1641979500000|2022-01-12 09:25:00|4.85|3.45|4.82|3.42|4.86|3.46|4.82|3.42|0
1641979800000|2022-01-12 09:30:00|4.83|3.43|4.86|3.46|4.87|3.47|4.82|3.42|0
1641980100000|2022-01-12 09:35:00|4.85|3.45|4.87|3.47|4.88|3.48|4.85|3.45|0
1641980400000|2022-01-12 09:40:00|4.86|3.46|4.85|3.45|4.86|3.46|4.84|3.44|0
1641980700000|2022-01-12 09:45:00|4.86|3.46|4.83|3.43|4.86|3.46|4.83|3.43|0
1641981000000|2022-01-12 09:50:00|4.82|3.42|4.8|3.4|4.83|3.43|4.8|3.4|0
1641981300000|2022-01-12 09:55:00|4.81|3.41|4.8|3.4|4.82|3.42|4.79|3.39|0
1641981600000|2022-01-12 10:00:00|4.79|3.39|4.81|3.41|4.81|3.41|4.78|3.38|0
1641981900000|2022-01-12 10:05:00|4.8|3.4|4.83|3.43|4.84|3.44|4.8|3.4|0
1641982200000|2022-01-12 10:10:00|4.84|3.44|4.83|3.43|4.85|3.45|4.82|3.42|0
1641982500000|2022-01-12 10:15:00|4.82|3.42|4.83|3.43|4.83|3.43|4.8|3.4|0
1641982800000|2022-01-12 10:20:00|4.84|3.44|4.79|3.39|4.84|3.44|4.79|3.39|0
1641983100000|2022-01-12 10:25:00|4.78|3.38|4.81|3.41|4.81|3.41|4.78|3.38|0
1641983400000|2022-01-12 10:30:00|4.82|3.42|4.85|3.45|4.85|3.45|4.8|3.4|0
1641983700000|2022-01-12 10:35:00|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1641984000000|2022-01-12 10:40:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1641984300000|2022-01-12 10:45:00|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1641984600000|2022-01-12 10:50:00|4.78|3.38|4.78|3.38|4.79|3.39|4.77|3.37|0
1641984900000|2022-01-12 10:55:00|4.79|3.39|4.77|3.37|4.79|3.39|4.76|3.36|0
1641985200000|2022-01-12 11:00:00|4.76|3.36|4.76|3.36|4.77|3.37|4.74|3.34|0
1641985500000|2022-01-12 11:05:00|4.75|3.35|4.78|3.38|4.78|3.38|4.74|3.34|0
1641985800000|2022-01-12 11:10:00|4.77|3.37|4.78|3.38|4.79|3.39|4.77|3.37|0
1641986100000|2022-01-12 11:15:00|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1641986400000|2022-01-12 11:20:00|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1641986700000|2022-01-12 11:25:00|4.77|3.37|4.78|3.38|4.79|3.39|4.77|3.37|0
1641987000000|2022-01-12 11:30:00|4.79|3.39|4.78|3.38|4.79|3.39|4.77|3.37|0
1641987300000|2022-01-12 11:35:00|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1641987600000|2022-01-12 11:40:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1641987900000|2022-01-12 11:45:00|4.79|3.39|4.75|3.35|4.79|3.39|4.74|3.34|0
1641988200000|2022-01-12 11:50:00|4.76|3.36|4.7|3.3|4.9|3.5|4.7|3.3|0
1641988500000|2022-01-12 11:55:00|4.71|3.31|4.74|3.34|4.74|3.34|4.7|3.3|0
1641988800000|2022-01-12 12:00:00|4.75|3.35|4.72|3.32|4.76|3.36|4.72|3.32|0
1641989100000|2022-01-12 12:05:00|4.73|3.33|4.77|3.37|4.77|3.37|4.72|3.32|0
1641989400000|2022-01-12 12:10:00|4.76|3.36|4.77|3.37|4.78|3.38|4.75|3.35|0
1641989700000|2022-01-12 12:15:00|4.76|3.36|4.77|3.37|4.77|3.37|4.75|3.35|0
1641990000000|2022-01-12 12:20:00|4.76|3.36|4.73|3.33|4.78|3.38|4.73|3.33|0
1641990300000|2022-01-12 12:25:00|4.72|3.32|4.74|3.34|4.75|3.35|4.72|3.32|0
1641990600000|2022-01-12 12:30:00|4.73|3.33|4.7|3.3|4.73|3.33|4.69|3.29|0
1641990900000|2022-01-12 12:35:00|4.69|3.29|4.79|3.39|4.8|3.4|4.68|3.28|0
1641991200000|2022-01-12 12:40:00|4.8|3.4|4.81|3.41|4.81|3.41|4.78|3.38|0
1641991500000|2022-01-12 12:45:00|4.82|3.42|4.82|3.42|4.83|3.43|4.81|3.41|0
1641991800000|2022-01-12 12:50:00|4.83|3.43|4.82|3.42|4.85|3.45|4.82|3.42|0
1641992100000|2022-01-12 12:55:00|4.81|3.41|4.82|3.42|4.82|3.42|4.8|3.4|0
1641992400000|2022-01-12 13:00:00|4.81|3.41|4.78|3.38|4.82|3.42|4.78|3.38|0
1641992700000|2022-01-12 13:05:00|4.79|3.39|4.82|3.42|4.83|3.43|4.77|3.37|0
1641993000000|2022-01-12 13:10:00|4.81|3.41|4.79|3.39|4.82|3.42|4.78|3.38|0
1641993300000|2022-01-12 13:15:00|4.78|3.38|4.74|3.34|4.79|3.39|4.74|3.34|0
1641993600000|2022-01-12 13:20:00|4.75|3.35|4.71|3.31|4.76|3.36|4.71|3.31|0
1641993900000|2022-01-12 13:25:00|4.72|3.32|4.73|3.33|4.75|3.35|4.69|3.29|0
1641994200000|2022-01-12 13:30:00|4.76|3.36|4.66|3.26|4.8|3.4|4.63|3.23|0
1641994500000|2022-01-12 13:35:00|4.64|3.24|4.59|3.19|4.65|3.25|4.54|3.14|0
1641994800000|2022-01-12 13:40:00|4.58|3.18|4.57|3.17|4.6|3.2|4.56|3.16|0
1641995100000|2022-01-12 13:45:00|4.58|3.18|4.63|3.23|4.66|3.26|4.58|3.18|0
1641995400000|2022-01-12 13:50:00|4.62|3.22|4.58|3.18|4.65|3.25|4.58|3.18|0
1641995700000|2022-01-12 13:55:00|4.59|3.19|4.56|3.16|4.61|3.21|4.55|3.15|0
1641996000000|2022-01-12 14:00:00|4.55|3.15|4.57|3.17|4.58|3.18|4.55|3.15|0
1641996300000|2022-01-12 14:05:00|4.56|3.16|4.57|3.17|4.6|3.2|4.56|3.16|0
1641996600000|2022-01-12 14:10:00|4.56|3.16|4.62|3.22|4.62|3.22|4.56|3.16|0
1641996900000|2022-01-12 14:15:00|4.61|3.21|4.64|3.24|4.65|3.25|4.61|3.21|0
1641997200000|2022-01-12 14:20:00|4.65|3.25|4.6|3.2|4.65|3.25|4.59|3.19|0
1641997500000|2022-01-12 14:25:00|4.59|3.19|4.61|3.21|4.63|3.23|4.59|3.19|0
1641997800000|2022-01-12 14:30:00|4.62|3.22|4.63|3.23|4.8|3.4|4.48|3.08|0
1641998100000|2022-01-12 14:35:00|4.62|3.22|4.58|3.18|4.68|3.28|4.51|3.11|0
1641998400000|2022-01-12 14:40:00|4.55|3.15|4.66|3.26|4.71|3.31|4.55|3.15|0
1641998700000|2022-01-12 14:45:00|4.65|3.25|4.61|3.21|4.66|3.26|4.58|3.18|0
1641999000000|2022-01-12 14:50:00|4.59|3.19|4.53|3.13|4.62|3.22|4.5|3.1|0
1641999300000|2022-01-12 14:55:00|4.54|3.14|4.49|3.09|4.57|3.17|4.49|3.09|0
1641999600000|2022-01-12 15:00:00|4.46|3.06|4.51|3.11|4.53|3.13|4.45|3.05|0
1641999900000|2022-01-12 15:05:00|4.52|3.12|4.45|3.05|4.56|3.16|4.44|3.04|0
1642000200000|2022-01-12 15:10:00|4.44|3.04|4.44|3.04|4.47|3.07|4.42|3.02|0
1642000500000|2022-01-12 15:15:00|4.43|3.03|4.45|3.05|4.49|3.09|4.43|3.03|0
1642000800000|2022-01-12 15:20:00|4.44|3.04|4.48|3.08|4.5|3.1|4.43|3.03|0
1642001100000|2022-01-12 15:25:00|4.49|3.09|4.52|3.12|4.53|3.13|4.48|3.08|0
1642001400000|2022-01-12 15:30:00|4.51|3.11|4.58|3.18|4.63|3.23|4.5|3.1|0
1642001700000|2022-01-12 15:35:00|4.57|3.17|4.7|3.3|4.7|3.3|4.54|3.14|0
1642002000000|2022-01-12 15:40:00|4.69|3.29|4.8|3.4|4.87|3.47|4.51|3.11|0
1642002300000|2022-01-12 15:45:00|4.81|3.41|4.82|3.42|4.82|3.42|4.74|3.34|0
1642002600000|2022-01-12 15:50:00|4.81|3.41|4.82|3.42|4.87|3.47|4.8|3.4|0
1642002900000|2022-01-12 15:55:00|4.83|3.43|4.79|3.39|4.86|3.46|4.75|3.35|0
1642003200000|2022-01-12 16:00:00|4.78|3.38|4.82|3.42|4.83|3.43|4.72|3.32|0
1642003500000|2022-01-12 16:05:00|4.81|3.41|4.91|3.51|4.98|3.58|4.79|3.39|0
1642003800000|2022-01-12 16:10:00|4.9|3.5|4.94|3.54|4.95|3.55|4.87|3.47|0
1642004100000|2022-01-12 16:15:00|4.96|3.56|4.93|3.53|5.02|3.62|4.9|3.5|0
1642004400000|2022-01-12 16:20:00|4.94|3.54|4.9|3.5|4.97|3.57|4.9|3.5|0
1642004700000|2022-01-12 16:25:00|4.91|3.51|4.83|3.43|4.92|3.52|4.81|3.41|0
1642005000000|2022-01-12 16:30:00|4.84|3.44|4.77|3.37|4.84|3.44|4.74|3.34|0
1642005300000|2022-01-12 16:35:00|4.76|3.36|4.76|3.36|4.78|3.38|4.72|3.32|0
1642005600000|2022-01-12 16:40:00|4.75|3.35|4.76|3.36|4.76|3.36|4.68|3.28|0
1642005900000|2022-01-12 16:45:00|4.77|3.37|4.77|3.37|4.77|3.37|4.72|3.32|0
1642006200000|2022-01-12 16:50:00|4.76|3.36|4.72|3.32|4.78|3.38|4.71|3.31|0
1642006500000|2022-01-12 16:55:00|4.71|3.31|4.74|3.34|4.78|3.38|4.71|3.31|0
1642006800000|2022-01-12 17:00:00|4.75|3.35|4.73|3.33|4.76|3.36|4.71|3.31|0
1642007100000|2022-01-12 17:05:00|4.74|3.34|4.8|3.4|4.84|3.44|4.74|3.34|0
1642007400000|2022-01-12 17:10:00|4.79|3.39|4.81|3.41|4.84|3.44|4.78|3.38|0
1642007700000|2022-01-12 17:15:00|4.8|3.4|4.75|3.35|4.83|3.43|4.74|3.34|0
1642008000000|2022-01-12 17:20:00|4.76|3.36|4.74|3.34|4.77|3.37|4.73|3.33|0
1642008300000|2022-01-12 17:25:00|4.75|3.35|4.75|3.35|4.75|3.35|4.71|3.31|0
1642008600000|2022-01-12 17:30:00|4.74|3.34|4.74|3.34|4.76|3.36|4.72|3.32|0
1642008900000|2022-01-12 17:35:00|4.73|3.33|4.73|3.33|4.73|3.33|4.67|3.27|0
1642009200000|2022-01-12 17:40:00|4.72|3.32|4.72|3.32|4.73|3.33|4.7|3.3|0
1642009500000|2022-01-12 17:45:00|4.71|3.31|4.71|3.31|4.75|3.35|4.7|3.3|0
1642009800000|2022-01-12 17:50:00|4.7|3.3|4.64|3.24|4.71|3.31|4.64|3.24|0
1642010100000|2022-01-12 17:55:00|4.65|3.25|4.64|3.24|4.65|3.25|4.62|3.22|0
1642010400000|2022-01-12 18:00:00|4.63|3.23|4.66|3.26|4.69|3.29|4.63|3.23|0
1642010700000|2022-01-12 18:05:00|4.65|3.25|4.66|3.26|4.68|3.28|4.65|3.25|0
1642011000000|2022-01-12 18:10:00|4.65|3.25|4.72|3.32|4.74|3.34|4.64|3.24|0
1642011300000|2022-01-12 18:15:00|4.73|3.33|4.73|3.33|4.76|3.36|4.72|3.32|0
1642011600000|2022-01-12 18:20:00|4.74|3.34|4.74|3.34|4.76|3.36|4.73|3.33|0
1642011900000|2022-01-12 18:25:00|4.75|3.35|4.75|3.35|4.77|3.37|4.7|3.3|0
1642012200000|2022-01-12 18:30:00|4.76|3.36|4.72|3.32|4.78|3.38|4.71|3.31|0
1642012500000|2022-01-12 18:35:00|4.73|3.33|4.76|3.36|4.79|3.39|4.73|3.33|0
1642012800000|2022-01-12 18:40:00|4.77|3.37|4.74|3.34|4.77|3.37|4.73|3.33|0
1642013100000|2022-01-12 18:45:00|4.76|3.36|4.76|3.36|4.76|3.36|4.72|3.32|0
1642013400000|2022-01-12 18:50:00|4.75|3.35|4.8|3.4|4.83|3.43|4.75|3.35|0
1642013700000|2022-01-12 18:55:00|4.81|3.41|4.81|3.41|4.82|3.42|4.78|3.38|0
1642014000000|2022-01-12 19:00:00|4.82|3.42|4.86|3.46|4.89|3.49|4.81|3.41|0
1642014300000|2022-01-12 19:05:00|4.87|3.47|4.85|3.45|4.88|3.48|4.81|3.41|0
1642014600000|2022-01-12 19:10:00|4.84|3.44|4.8|3.4|4.86|3.46|4.79|3.39|0
1642014900000|2022-01-12 19:15:00|4.79|3.39|4.79|3.39|4.81|3.41|4.77|3.37|0
1642015200000|2022-01-12 19:20:00|4.78|3.38|4.73|3.33|4.78|3.38|4.73|3.33|0
1642015500000|2022-01-12 19:25:00|4.74|3.34|4.71|3.31|4.74|3.34|4.7|3.3|0
1642015800000|2022-01-12 19:30:00|4.7|3.3|4.77|3.37|4.78|3.38|4.7|3.3|0
1642016100000|2022-01-12 19:35:00|4.76|3.36|4.74|3.34|4.78|3.38|4.73|3.33|0
1642016400000|2022-01-12 19:40:00|4.75|3.35|4.81|3.41|4.81|3.41|4.74|3.34|0
1642016700000|2022-01-12 19:45:00|4.8|3.4|4.75|3.35|4.81|3.41|4.75|3.35|0
1642017000000|2022-01-12 19:50:00|4.76|3.36|4.73|3.33|4.76|3.36|4.72|3.32|0
1642017300000|2022-01-12 19:55:00|4.72|3.32|4.73|3.33|4.73|3.33|4.7|3.3|0
1642017600000|2022-01-12 20:00:00|4.72|3.32|4.79|3.39|4.83|3.43|4.71|3.31|0
1642017900000|2022-01-12 20:05:00|4.78|3.38|4.82|3.42|4.83|3.43|4.78|3.38|0
1642018200000|2022-01-12 20:10:00|4.81|3.41|4.76|3.36|4.82|3.42|4.76|3.36|0
1642018500000|2022-01-12 20:15:00|4.75|3.35|4.78|3.38|4.78|3.38|4.74|3.34|0
1642018800000|2022-01-12 20:20:00|4.77|3.37|4.78|3.38|4.79|3.39|4.74|3.34|0
1642019100000|2022-01-12 20:25:00|4.79|3.39|4.77|3.37|4.83|3.43|4.77|3.37|0
1642019400000|2022-01-12 20:30:00|4.78|3.38|4.73|3.33|4.79|3.39|4.67|3.27|0
1642019700000|2022-01-12 20:35:00|4.74|3.34|4.74|3.34|4.75|3.35|4.7|3.3|0
1642020000000|2022-01-12 20:40:00|4.73|3.33|4.67|3.27|4.75|3.35|4.66|3.26|0
1642020300000|2022-01-12 20:45:00|4.66|3.26|4.52|3.12|4.67|3.27|4.5|3.1|0
1642020600000|2022-01-12 20:50:00|4.51|3.11|4.45|3.05|4.52|3.12|4.43|3.03|0
1642020900000|2022-01-12 20:55:00|4.46|3.06|4.49|3.09|4.54|3.14|4.44|3.04|0
1642021200000|2022-01-12 21:00:00|4.47|3.07|4.55|3.15|4.55|3.15|4.45|3.05|0
1642021500000|2022-01-12 21:05:00|4.54|3.14|4.52|3.12|4.55|3.15|4.52|3.12|0
1642021800000|2022-01-12 21:10:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1642022100000|2022-01-12 21:15:00|4.54|3.14|4.61|3.01|4.63|3.14|4.54|3.01|0
1642022400000|2022-01-12 21:20:00|4.62|3.02|4.62|3.02|4.64|3.04|4.62|3.02|0
1642022700000|2022-01-12 21:25:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1642023000000|2022-01-12 21:30:00|4.63|3.03|4.63|3.03|4.64|3.04|4.62|3.02|0
1642023300000|2022-01-12 21:35:00|4.64|3.04|4.65|3.05|4.65|3.05|4.63|3.03|0
1642023600000|2022-01-12 21:40:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1642023900000|2022-01-12 21:45:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1642024200000|2022-01-12 21:50:00|4.65|3.05|4.65|3.05|4.65|3.05|4.64|3.04|0
1642024500000|2022-01-12 21:55:00|4.66|3.06|4.66|3.06|4.68|3.08|4.65|3.05|0
1642024800000|2022-01-12 22:00:00|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1642025400000|2022-01-12 22:10:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1642028400000|2022-01-12 23:00:00|4.65|3.05|4.65|3.05|4.67|3.07|4.64|3.04|0
1642028700000|2022-01-12 23:05:00|4.66|3.06|4.66|3.06|4.66|3.06|4.65|3.05|0
1642029000000|2022-01-12 23:10:00|4.65|3.05|4.66|3.06|4.67|3.07|4.65|3.05|0
1642029300000|2022-01-12 23:15:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1642029600000|2022-01-12 23:20:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1642029900000|2022-01-12 23:25:00|4.65|3.05|4.66|3.06|4.66|3.06|4.64|3.04|0
1642030200000|2022-01-12 23:30:00|4.65|3.05|4.65|3.05|4.66|3.06|4.64|3.04|0
1642030500000|2022-01-12 23:35:00|4.66|3.06|4.64|3.04|4.66|3.06|4.63|3.03|0
1642030800000|2022-01-12 23:40:00|4.65|3.05|4.66|3.06|4.67|3.07|4.64|3.04|0
1642031100000|2022-01-12 23:45:00|4.65|3.05|4.67|3.07|4.67|3.07|4.64|3.04|0
1642031400000|2022-01-12 23:50:00|4.68|3.08|4.68|3.08|4.69|3.09|4.67|3.07|0
1642031700000|2022-01-12 23:55:00|4.67|3.07|4.66|3.06|4.68|3.08|4.66|3.06|0
1642032000000|2022-01-13 00:00:00|4.67|3.07|4.67|3.07|4.68|3.08|4.66|3.06|0
1642032300000|2022-01-13 00:05:00|4.68|3.08|4.69|3.09|4.69|3.09|4.66|3.06|0
1642032600000|2022-01-13 00:10:00|4.7|3.1|4.71|3.11|4.71|3.11|4.69|3.09|0
1642032900000|2022-01-13 00:15:00|4.7|3.1|4.7|3.1|4.72|3.12|4.7|3.1|0
1642033200000|2022-01-13 00:20:00|4.71|3.11|4.69|3.09|4.71|3.11|4.68|3.08|0
1642033500000|2022-01-13 00:25:00|4.68|3.08|4.69|3.09|4.7|3.1|4.68|3.08|0
1642033800000|2022-01-13 00:30:00|4.68|3.08|4.66|3.06|4.68|3.08|4.66|3.06|0
1642034100000|2022-01-13 00:35:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1642034400000|2022-01-13 00:40:00|4.65|3.05|4.67|3.07|4.67|3.07|4.65|3.05|0
1642034700000|2022-01-13 00:45:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1642035000000|2022-01-13 00:50:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1642035300000|2022-01-13 00:55:00|4.68|3.08|4.69|3.09|4.69|3.09|4.67|3.07|0
1642035600000|2022-01-13 01:00:00|4.68|3.08|4.66|3.06|4.69|3.09|4.66|3.06|0
1642035900000|2022-01-13 01:05:00|4.67|3.07|4.65|3.05|4.67|3.07|4.64|3.04|0
1642036200000|2022-01-13 01:10:00|4.64|3.04|4.65|3.05|4.66|3.06|4.64|3.04|0
1642036500000|2022-01-13 01:15:00|4.66|3.06|4.69|3.09|4.69|3.09|4.65|3.05|0
1642036800000|2022-01-13 01:20:00|4.68|3.08|4.69|3.09|4.69|3.09|4.67|3.07|0
1642037100000|2022-01-13 01:25:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1642037400000|2022-01-13 01:30:00|4.69|3.09|4.7|3.1|4.7|3.1|4.68|3.08|0
1642037700000|2022-01-13 01:35:00|4.71|3.11|4.69|3.09|4.71|3.11|4.68|3.08|0
1642038000000|2022-01-13 01:40:00|4.71|3.11|4.85|3.25|4.85|3.25|4.71|3.11|0
1642038300000|2022-01-13 01:45:00|4.86|3.26|4.87|3.27|4.88|3.28|4.86|3.26|0
1642038600000|2022-01-13 01:50:00|4.88|3.28|4.89|3.29|4.9|3.3|4.87|3.27|0
1642038900000|2022-01-13 01:55:00|4.91|3.31|4.96|3.36|4.97|3.37|4.9|3.3|0
1642039200000|2022-01-13 02:00:00|4.95|3.35|4.92|3.32|4.95|3.35|4.92|3.32|0
1642039500000|2022-01-13 02:05:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1642039800000|2022-01-13 02:10:00|4.91|3.31|4.9|3.3|4.92|3.32|4.9|3.3|0
1642040100000|2022-01-13 02:15:00|4.89|3.29|4.9|3.3|4.91|3.31|4.88|3.28|0
1642040400000|2022-01-13 02:20:00|4.89|3.29|4.89|3.29|4.91|3.31|4.89|3.29|0
1642040700000|2022-01-13 02:25:00|4.88|3.28|4.88|3.28|4.89|3.29|4.88|3.28|0
1642041000000|2022-01-13 02:30:00|4.87|3.27|4.89|3.29|4.89|3.29|4.87|3.27|0
1642041300000|2022-01-13 02:35:00|4.88|3.28|4.87|3.27|4.89|3.29|4.87|3.27|0
1642041900000|2022-01-13 02:45:00|4.86|3.26|4.86|3.26|4.86|3.26|4.85|3.25|0
1642042200000|2022-01-13 02:50:00|4.87|3.27|4.89|3.29|4.89|3.29|4.86|3.26|0
1642042500000|2022-01-13 02:55:00|4.88|3.28|4.88|3.28|4.89|3.29|4.87|3.27|0
1642042800000|2022-01-13 03:00:00|4.89|3.29|4.9|3.3|4.91|3.31|4.88|3.28|0
1642043100000|2022-01-13 03:05:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1642043400000|2022-01-13 03:10:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1642043700000|2022-01-13 03:15:00|4.91|3.31|4.91|3.31|4.91|3.31|4.91|3.31|0
1642044000000|2022-01-13 03:20:00|4.9|3.3|4.92|3.32|4.92|3.32|4.9|3.3|0
1642044300000|2022-01-13 03:25:00|4.91|3.31|4.95|3.35|4.95|3.35|4.91|3.31|0
1642044600000|2022-01-13 03:30:00|4.94|3.34|4.91|3.31|4.94|3.34|4.91|3.31|0
1642044900000|2022-01-13 03:35:00|4.92|3.32|4.92|3.32|4.93|3.33|4.91|3.31|0
1642045200000|2022-01-13 03:40:00|4.91|3.31|4.92|3.32|4.92|3.32|4.91|3.31|0
1642045500000|2022-01-13 03:45:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1642045800000|2022-01-13 03:50:00|4.92|3.32|4.9|3.3|4.92|3.32|4.9|3.3|0
1642046100000|2022-01-13 03:55:00|4.91|3.31|4.89|3.29|4.91|3.31|4.89|3.29|0
1642046400000|2022-01-13 04:00:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1642046700000|2022-01-13 04:05:00|4.87|3.27|4.87|3.27|4.87|3.27|4.87|3.27|0
1642047000000|2022-01-13 04:10:00|4.88|3.28|4.88|3.28|4.88|3.28|4.87|3.27|0
1642047300000|2022-01-13 04:15:00|4.87|3.27|4.87|3.27|4.87|3.27|4.86|3.26|0
1642047600000|2022-01-13 04:20:00|4.86|3.26|4.86|3.26|4.87|3.27|4.86|3.26|0
1642047900000|2022-01-13 04:25:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1642048200000|2022-01-13 04:30:00|4.87|3.27|4.88|3.28|4.88|3.28|4.87|3.27|0
1642048500000|2022-01-13 04:35:00|4.87|3.27|4.87|3.27|4.88|3.28|4.87|3.27|0
1642049100000|2022-01-13 04:45:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1642049400000|2022-01-13 04:50:00|4.86|3.26|4.86|3.26|4.86|3.26|4.85|3.25|0
1642049700000|2022-01-13 04:55:00|4.85|3.25|4.86|3.26|4.86|3.26|4.85|3.25|0
1642050000000|2022-01-13 05:00:00|4.85|3.25|4.84|3.24|4.86|3.26|4.84|3.24|0
1642050300000|2022-01-13 05:05:00|4.85|3.25|4.87|3.27|4.88|3.28|4.85|3.25|0
1642050600000|2022-01-13 05:10:00|4.88|3.28|4.89|3.29|4.89|3.29|4.87|3.27|0
1642050900000|2022-01-13 05:15:00|4.9|3.3|4.9|3.3|4.91|3.31|4.88|3.28|0
1642051200000|2022-01-13 05:20:00|4.91|3.31|4.9|3.3|4.91|3.31|4.9|3.3|0
1642051500000|2022-01-13 05:25:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1642051800000|2022-01-13 05:30:00|4.91|3.31|4.91|3.31|4.92|3.32|4.9|3.3|0
1642052100000|2022-01-13 05:35:00|4.9|3.3|4.9|3.3|4.9|3.3|4.88|3.28|0
1642052400000|2022-01-13 05:40:00|4.89|3.29|4.91|3.31|4.92|3.32|4.89|3.29|0
1642052700000|2022-01-13 05:45:00|4.92|3.32|4.9|3.3|4.92|3.32|4.9|3.3|0
1642053000000|2022-01-13 05:50:00|4.91|3.31|4.88|3.28|4.91|3.31|4.88|3.28|0
1642053300000|2022-01-13 05:55:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1642053600000|2022-01-13 06:00:00|4.89|3.29|4.89|3.29|4.91|3.31|4.88|3.28|0
1642053900000|2022-01-13 06:05:00|4.88|3.28|4.86|3.26|4.88|3.28|4.85|3.25|0
1642054200000|2022-01-13 06:10:00|4.85|3.25|4.85|3.25|4.85|3.25|4.83|3.23|0
1642054500000|2022-01-13 06:15:00|4.84|3.24|4.82|3.22|4.85|3.25|4.82|3.22|0
1642054800000|2022-01-13 06:20:00|4.81|3.21|4.96|3.36|4.96|3.36|4.81|3.21|0
1642055100000|2022-01-13 06:25:00|4.97|3.37|4.97|3.37|4.98|3.38|4.96|3.36|0
1642055400000|2022-01-13 06:30:00|4.98|3.38|4.95|3.35|4.98|3.38|4.94|3.34|0
1642055700000|2022-01-13 06:35:00|4.94|3.34|4.95|3.35|4.96|3.36|4.94|3.34|0
1642056000000|2022-01-13 06:40:00|4.96|3.36|4.97|3.37|4.97|3.37|4.96|3.36|0
1642056300000|2022-01-13 06:45:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1642056600000|2022-01-13 06:50:00|4.97|3.37|5|3.4|5.01|3.41|4.97|3.37|0
1642056900000|2022-01-13 06:55:00|4.99|3.39|4.99|3.39|5|3.4|4.99|3.39|0
1642057200000|2022-01-13 07:00:00|5|3.4|5.03|3.43|5.04|3.44|4.99|3.39|0
1642057500000|2022-01-13 07:05:00|5.04|3.44|5.01|3.41|5.05|3.45|5.01|3.41|0
1642057800000|2022-01-13 07:10:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1642058100000|2022-01-13 07:15:00|5.01|3.41|5.03|3.43|5.03|3.43|5|3.4|0
1642058400000|2022-01-13 07:20:00|5.02|3.42|5.03|3.43|5.03|3.43|5.02|3.42|0
1642058700000|2022-01-13 07:25:00|5.02|3.42|4.8|3.2|5.02|3.42|4.78|3.18|0
1642059000000|2022-01-13 07:30:00|4.79|3.19|4.79|3.19|4.8|3.2|4.78|3.18|0
1642059300000|2022-01-13 07:35:00|4.78|3.18|4.78|3.18|4.81|3.21|4.78|3.18|0
1642059600000|2022-01-13 07:40:00|4.77|3.17|4.8|3.2|4.8|3.2|4.77|3.17|0
1642059900000|2022-01-13 07:45:00|4.79|3.19|4.79|3.19|4.8|3.2|4.78|3.18|0
1642060200000|2022-01-13 07:50:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1642060500000|2022-01-13 07:55:00|4.8|3.2|4.77|3.17|4.8|3.2|4.76|3.16|0
1642060800000|2022-01-13 08:00:00|4.79|3.19|4.75|3.15|4.79|3.19|4.74|3.14|0
1642061100000|2022-01-13 08:05:00|4.65|3.25|4.61|3.21|4.66|3.26|4.61|3.21|0
1642061400000|2022-01-13 08:10:00|4.6|3.2|4.58|3.18|4.61|3.21|4.57|3.17|0
1642061700000|2022-01-13 08:15:00|4.57|3.17|4.58|3.18|4.6|3.2|4.56|3.16|0
1642062000000|2022-01-13 08:20:00|4.59|3.19|4.54|3.14|4.59|3.19|4.54|3.14|0
1642062300000|2022-01-13 08:25:00|4.53|3.13|4.52|3.12|4.55|3.15|4.51|3.11|0
1642062600000|2022-01-13 08:30:00|4.51|3.11|4.52|3.12|4.52|3.12|4.49|3.09|0
1642062900000|2022-01-13 08:35:00|4.53|3.13|4.54|3.14|4.55|3.15|4.52|3.12|0
1642063200000|2022-01-13 08:40:00|4.55|3.15|4.53|3.13|4.55|3.15|4.52|3.12|0
1642063500000|2022-01-13 08:45:00|4.52|3.12|4.54|3.14|4.54|3.14|4.51|3.11|0
1642063800000|2022-01-13 08:50:00|4.53|3.13|4.57|3.17|4.57|3.17|4.53|3.13|0
1642064100000|2022-01-13 08:55:00|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1642064400000|2022-01-13 09:00:00|4.56|3.16|4.59|3.19|4.6|3.2|4.55|3.15|0
1642064700000|2022-01-13 09:05:00|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1642065000000|2022-01-13 09:10:00|4.58|3.18|4.59|3.19|4.6|3.2|4.57|3.17|0
1642065300000|2022-01-13 09:15:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1642065600000|2022-01-13 09:20:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1642065900000|2022-01-13 09:25:00|4.56|3.16|4.55|3.15|4.58|3.18|4.55|3.15|0
1642066200000|2022-01-13 09:30:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1642066500000|2022-01-13 09:35:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1642066800000|2022-01-13 09:40:00|4.55|3.15|4.54|3.14|4.55|3.15|4.53|3.13|0
1642067100000|2022-01-13 09:45:00|4.55|3.15|4.56|3.16|4.56|3.16|4.54|3.14|0
1642067400000|2022-01-13 09:50:00|4.57|3.17|4.55|3.15|4.57|3.17|4.53|3.13|0
1642067700000|2022-01-13 09:55:00|4.56|3.16|4.53|3.13|4.56|3.16|4.53|3.13|0
1642068000000|2022-01-13 10:00:00|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1642068300000|2022-01-13 10:05:00|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1642068600000|2022-01-13 10:10:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1642068900000|2022-01-13 10:15:00|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1642069200000|2022-01-13 10:20:00|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1642069500000|2022-01-13 10:25:00|4.48|3.08|4.49|3.09|4.5|3.1|4.48|3.08|0
1642069800000|2022-01-13 10:30:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1642070100000|2022-01-13 10:35:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1642070400000|2022-01-13 10:40:00|4.47|3.07|4.46|3.06|4.48|3.08|4.46|3.06|0
1642070700000|2022-01-13 10:45:00|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1642071000000|2022-01-13 10:50:00|4.47|3.07|4.49|3.09|4.5|3.1|4.47|3.07|0
1642071300000|2022-01-13 10:55:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1642071600000|2022-01-13 11:00:00|4.47|3.07|4.46|3.06|4.48|3.08|4.46|3.06|0
1642071900000|2022-01-13 11:05:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1642072200000|2022-01-13 11:10:00|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1642072500000|2022-01-13 11:15:00|4.47|3.07|4.48|3.08|4.48|3.08|4.44|3.04|0
1642072800000|2022-01-13 11:20:00|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1642073100000|2022-01-13 11:25:00|4.5|3.1|4.51|3.11|4.52|3.12|4.49|3.09|0
1642073400000|2022-01-13 11:30:00|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1642073700000|2022-01-13 11:35:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1642074000000|2022-01-13 11:40:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1642074300000|2022-01-13 11:45:00|4.49|3.09|4.5|3.1|4.51|3.11|4.49|3.09|0
1642074600000|2022-01-13 11:50:00|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1642074900000|2022-01-13 11:55:00|4.52|3.12|4.53|3.13|4.54|3.14|4.51|3.11|0
1642075200000|2022-01-13 12:00:00|4.54|3.14|4.51|3.11|4.54|3.14|4.49|3.09|0
1642075500000|2022-01-13 12:05:00|4.52|3.12|4.53|3.13|4.67|3.27|4.5|3.1|0
1642075800000|2022-01-13 12:10:00|4.52|3.12|4.51|3.11|4.53|3.13|4.5|3.1|0
1642076100000|2022-01-13 12:15:00|4.52|3.12|4.52|3.12|4.53|3.13|4.51|3.11|0
1642076400000|2022-01-13 12:20:00|4.51|3.11|4.51|3.11|4.54|3.14|4.5|3.1|0
1642076700000|2022-01-13 12:25:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1642077000000|2022-01-13 12:30:00|4.51|3.11|4.5|3.1|4.52|3.12|4.5|3.1|0
1642077300000|2022-01-13 12:35:00|4.51|3.11|4.5|3.1|4.51|3.11|4.49|3.09|0
1642077600000|2022-01-13 12:40:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1642077900000|2022-01-13 12:45:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1642078200000|2022-01-13 12:50:00|4.49|3.09|4.5|3.1|4.5|3.1|4.48|3.08|0
1642078500000|2022-01-13 12:55:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1642078800000|2022-01-13 13:00:00|4.5|3.1|4.51|3.11|4.52|3.12|4.48|3.08|0
1642079100000|2022-01-13 13:05:00|4.5|3.1|4.52|3.12|4.53|3.13|4.5|3.1|0
1642079400000|2022-01-13 13:10:00|4.51|3.11|4.49|3.09|4.52|3.12|4.49|3.09|0
1642079700000|2022-01-13 13:15:00|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1642080000000|2022-01-13 13:20:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1642080300000|2022-01-13 13:25:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1642080600000|2022-01-13 13:30:00|4.49|3.09|4.41|3.01|4.49|3.09|4.39|2.99|0
1642080900000|2022-01-13 13:35:00|4.42|3.02|4.43|3.03|4.44|3.04|4.38|2.98|0
1642081200000|2022-01-13 13:40:00|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1642081500000|2022-01-13 13:45:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1642081800000|2022-01-13 13:50:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1642082100000|2022-01-13 13:55:00|4.4|3|4.39|2.99|4.41|3.01|4.38|2.98|0
1642082400000|2022-01-13 14:00:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1642082700000|2022-01-13 14:05:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1642083000000|2022-01-13 14:10:00|4.35|2.95|4.38|2.98|4.39|2.99|4.35|2.95|0
1642083300000|2022-01-13 14:15:00|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1642083600000|2022-01-13 14:20:00|4.38|2.98|4.38|2.98|4.39|2.99|4.37|2.97|0
1642083900000|2022-01-13 14:25:00|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1642084200000|2022-01-13 14:30:00|4.34|2.94|4.38|2.98|4.4|3|4.31|2.91|0
1642084500000|2022-01-13 14:35:00|4.39|2.99|4.39|2.99|4.51|3.11|4.38|2.98|0
1642084800000|2022-01-13 14:40:00|4.38|2.98|4.42|3.02|4.47|3.07|4.36|2.96|0
1642085100000|2022-01-13 14:45:00|4.41|3.01|4.41|3.01|4.45|3.05|4.4|3|0
1642085400000|2022-01-13 14:50:00|4.4|3|4.42|3.02|4.45|3.05|4.4|3|0
1642085700000|2022-01-13 14:55:00|4.41|3.01|4.41|3.01|4.42|3.02|4.35|2.95|0
1642086000000|2022-01-13 15:00:00|4.4|3|4.48|3.08|4.48|3.08|4.39|2.99|0
1642086300000|2022-01-13 15:05:00|4.47|3.07|4.5|3.1|4.51|3.11|4.47|3.07|0
1642086600000|2022-01-13 15:10:00|4.51|3.11|4.55|3.15|4.56|3.16|4.51|3.11|0
1642086900000|2022-01-13 15:15:00|4.56|3.16|4.62|3.22|4.64|3.24|4.54|3.14|0
1642087200000|2022-01-13 15:20:00|4.61|3.21|4.58|3.18|4.61|3.21|4.57|3.17|0
1642087500000|2022-01-13 15:25:00|4.59|3.19|4.55|3.15|4.63|3.23|4.55|3.15|0
1642087800000|2022-01-13 15:30:00|4.56|3.16|4.62|3.22|4.65|3.25|4.53|3.13|0
1642088100000|2022-01-13 15:35:00|4.61|3.21|4.63|3.23|4.66|3.26|4.59|3.19|0
1642088400000|2022-01-13 15:40:00|4.62|3.22|4.65|3.25|4.66|3.26|4.6|3.2|0
1642088700000|2022-01-13 15:45:00|4.64|3.24|4.64|3.24|4.68|3.28|4.59|3.19|0
1642089000000|2022-01-13 15:50:00|4.65|3.25|4.76|3.36|4.81|3.41|4.42|3.02|0
1642089300000|2022-01-13 15:55:00|4.75|3.35|4.7|3.3|4.75|3.35|4.68|3.28|0
1642089600000|2022-01-13 16:00:00|4.71|3.31|4.7|3.3|4.76|3.36|4.65|3.25|0
1642089900000|2022-01-13 16:05:00|4.71|3.31|4.68|3.28|4.72|3.32|4.65|3.25|0
1642090200000|2022-01-13 16:10:00|4.69|3.29|4.75|3.35|4.76|3.36|4.69|3.29|0
1642090500000|2022-01-13 16:15:00|4.74|3.34|4.74|3.34|4.75|3.35|4.69|3.29|0
1642090800000|2022-01-13 16:20:00|4.73|3.33|4.62|3.22|4.74|3.34|4.61|3.21|0
1642091100000|2022-01-13 16:25:00|4.61|3.21|4.56|3.16|4.62|3.22|4.55|3.15|0
1642091400000|2022-01-13 16:30:00|4.57|3.17|4.57|3.17|4.6|3.2|4.54|3.14|0
1642091700000|2022-01-13 16:35:00|4.56|3.16|4.52|3.12|4.57|3.17|4.52|3.12|0
1642092000000|2022-01-13 16:40:00|4.53|3.13|4.54|3.14|4.54|3.14|4.51|3.11|0
1642092300000|2022-01-13 16:45:00|4.53|3.13|4.52|3.12|4.76|3.36|4.5|3.1|0
1642092600000|2022-01-13 16:50:00|4.53|3.13|4.5|3.1|4.56|3.16|4.49|3.09|0
1642092900000|2022-01-13 16:55:00|4.51|3.11|4.53|3.13|4.54|3.14|4.5|3.1|0
1642093200000|2022-01-13 17:00:00|4.54|3.14|4.65|3.25|4.66|3.26|4.54|3.14|0
1642093500000|2022-01-13 17:05:00|4.66|3.26|4.63|3.23|4.67|3.27|4.62|3.22|0
1642093800000|2022-01-13 17:10:00|4.64|3.24|4.71|3.31|4.71|3.31|4.63|3.23|0
1642094100000|2022-01-13 17:15:00|4.72|3.32|4.89|3.49|4.92|3.52|4.46|3.06|0
1642094400000|2022-01-13 17:20:00|4.9|3.5|4.95|3.55|5.03|3.63|4.9|3.5|0
1642094700000|2022-01-13 17:25:00|4.96|3.56|4.95|3.55|4.98|3.58|4.91|3.51|0
1642095000000|2022-01-13 17:30:00|4.97|3.57|4.89|3.49|5.03|3.63|4.89|3.49|0
1642095300000|2022-01-13 17:35:00|4.9|3.5|4.88|3.48|4.94|3.54|4.85|3.45|0
1642095600000|2022-01-13 17:40:00|4.89|3.49|4.96|3.56|4.96|3.56|4.89|3.49|0
1642095900000|2022-01-13 17:45:00|4.95|3.55|5.04|3.64|5.06|3.66|4.91|3.51|0
1642096200000|2022-01-13 17:50:00|5.05|3.65|5.09|3.69|5.13|3.73|4.88|3.48|0
1642096500000|2022-01-13 17:55:00|5.1|3.7|5.03|3.63|5.1|3.7|5.03|3.63|0
1642096800000|2022-01-13 18:00:00|5.05|3.65|5.01|3.61|5.12|3.72|5|3.6|0
1642097100000|2022-01-13 18:05:00|5.03|3.63|4.96|3.56|5.03|3.63|4.92|3.52|0
1642097400000|2022-01-13 18:10:00|4.97|3.57|4.98|3.58|5.01|3.61|4.93|3.53|0
1642097700000|2022-01-13 18:15:00|4.97|3.57|4.96|3.56|4.99|3.59|4.92|3.52|0
1642098000000|2022-01-13 18:20:00|4.95|3.55|4.89|3.49|4.99|3.59|4.86|3.46|0
1642098300000|2022-01-13 18:25:00|4.88|3.48|4.9|3.5|4.96|3.56|4.86|3.46|0
1642098600000|2022-01-13 18:30:00|4.91|3.51|4.95|3.55|4.96|3.56|4.91|3.51|0
1642098900000|2022-01-13 18:35:00|4.96|3.56|4.94|3.54|5|3.6|4.92|3.52|0
1642099200000|2022-01-13 18:40:00|4.95|3.55|4.98|3.58|5|3.6|4.95|3.55|0
1642099500000|2022-01-13 18:45:00|4.97|3.57|4.94|3.54|4.98|3.58|4.93|3.53|0
1642099800000|2022-01-13 18:50:00|4.95|3.55|4.93|3.53|4.97|3.57|4.92|3.52|0
1642100100000|2022-01-13 18:55:00|4.92|3.52|4.88|3.48|4.94|3.54|4.87|3.47|0
1642100400000|2022-01-13 19:00:00|4.89|3.49|4.84|3.44|4.9|3.5|4.81|3.41|0
1642100700000|2022-01-13 19:05:00|4.83|3.43|4.65|3.25|4.93|3.53|4.64|3.24|0
1642101000000|2022-01-13 19:10:00|4.66|3.26|4.78|3.38|4.78|3.38|4.66|3.26|0
1642101300000|2022-01-13 19:15:00|4.77|3.37|4.86|3.46|4.9|3.5|4.76|3.36|0
1642101600000|2022-01-13 19:20:00|4.87|3.47|4.86|3.46|4.89|3.49|4.84|3.44|0
1642101900000|2022-01-13 19:25:00|4.87|3.47|4.91|3.51|4.91|3.51|4.74|3.34|0
1642102200000|2022-01-13 19:30:00|4.92|3.52|4.9|3.5|4.98|3.58|4.89|3.49|0
1642102500000|2022-01-13 19:35:00|4.91|3.51|4.99|3.59|4.99|3.59|4.89|3.49|0
1642102800000|2022-01-13 19:40:00|4.97|3.57|5.07|3.67|5.12|3.72|4.95|3.55|0
1642103100000|2022-01-13 19:45:00|5.08|3.68|5.12|3.72|5.12|3.72|5.04|3.64|0
1642103400000|2022-01-13 19:50:00|5.11|3.71|5.07|3.67|5.13|3.73|5.06|3.66|0
1642103700000|2022-01-13 19:55:00|5.06|3.66|5.05|3.65|5.07|3.67|5.02|3.62|0
1642104000000|2022-01-13 20:00:00|5.07|3.67|5.2|3.8|5.23|3.83|5.07|3.67|0
1642104300000|2022-01-13 20:05:00|5.19|3.79|5.26|3.86|5.26|3.86|4.99|3.59|0
1642104600000|2022-01-13 20:10:00|5.27|3.87|5.29|3.89|5.34|3.94|5.25|3.85|0
1642104900000|2022-01-13 20:15:00|5.3|3.9|5.25|3.85|5.33|3.93|5.22|3.82|0
1642105200000|2022-01-13 20:20:00|5.24|3.84|5.3|3.9|5.34|3.94|5.23|3.83|0
1642105500000|2022-01-13 20:25:00|5.31|3.91|5.25|3.85|5.32|3.92|5.24|3.84|0
1642105800000|2022-01-13 20:30:00|5.23|3.83|5.23|3.83|5.28|3.88|5.19|3.79|0
1642106100000|2022-01-13 20:35:00|5.25|3.85|5.48|4.08|5.48|4.08|5.24|3.84|0
1642106400000|2022-01-13 20:40:00|5.45|4.05|5.47|4.07|5.48|4.08|5.42|4.02|0
1642106700000|2022-01-13 20:45:00|5.48|4.08|5.65|4.25|5.67|4.27|5.29|3.89|0
1642107000000|2022-01-13 20:50:00|5.68|4.28|5.74|4.34|5.77|4.37|5.64|4.24|0
1642107300000|2022-01-13 20:55:00|5.76|4.36|5.63|4.23|5.81|4.41|5.62|4.22|0
1642107600000|2022-01-13 21:00:00|5.6|4.2|5.67|4.27|5.84|4.44|5.57|4.17|0
1642107900000|2022-01-13 21:05:00|5.66|4.26|5.67|4.27|5.7|4.3|5.62|4.22|0
1642108200000|2022-01-13 21:10:00|5.66|4.26|5.64|4.24|5.7|4.3|5.62|4.22|0
1642108500000|2022-01-13 21:15:00|5.78|4.18|5.77|4.17|5.79|4.19|5.74|4.14|0
1642108800000|2022-01-13 21:20:00|5.78|4.18|5.78|4.18|5.79|4.19|5.77|4.17|0
1642109100000|2022-01-13 21:25:00|5.77|4.17|5.82|4.22|5.83|4.23|5.76|4.16|0
1642109400000|2022-01-13 21:30:00|5.81|4.21|5.77|4.17|5.83|4.23|5.77|4.17|0
1642109700000|2022-01-13 21:35:00|5.78|4.18|5.76|4.16|5.78|4.18|5.75|4.15|0
1642110000000|2022-01-13 21:40:00|5.75|4.15|5.76|4.16|5.77|4.17|5.74|4.14|0
1642110300000|2022-01-13 21:45:00|5.75|4.15|5.78|4.18|5.79|4.19|5.74|4.14|0
1642110600000|2022-01-13 21:50:00|5.77|4.17|5.75|4.15|5.78|4.18|5.75|4.15|0
1642110900000|2022-01-13 21:55:00|5.74|4.14|5.73|4.13|5.75|4.15|5.73|4.13|0
1642111200000|2022-01-13 22:00:00|5.72|4.12|5.72|4.12|5.73|4.13|5.72|4.12|0
1642111500000|2022-01-13 22:05:00|5.73|4.13|5.72|4.12|5.73|4.13|5.72|4.12|0
1642112100000|2022-01-13 22:15:00|5.73|4.13|5.73|4.13|5.73|4.13|5.72|4.12|0
1642113000000|2022-01-13 22:30:00|5.72|4.12|5.73|4.13|5.73|4.13|5.72|4.12|0
1642113600000|2022-01-13 22:40:00|5.72|4.12|5.72|4.12|5.73|4.13|5.72|4.12|0
1642114200000|2022-01-13 22:50:00|5.71|4.11|5.71|4.11|5.72|4.12|5.71|4.11|0
1642114500000|2022-01-13 22:55:00|5.72|4.12|5.71|4.11|5.72|4.12|5.71|4.11|0
1642114800000|2022-01-13 23:00:00|5.68|4.08|5.66|4.06|5.68|4.08|5.64|4.04|0
1642115100000|2022-01-13 23:05:00|5.67|4.07|5.67|4.07|5.7|4.1|5.66|4.06|0
1642115400000|2022-01-13 23:10:00|5.66|4.06|5.65|4.05|5.67|4.07|5.64|4.04|0
1642115700000|2022-01-13 23:15:00|5.66|4.06|5.69|4.09|5.69|4.09|5.65|4.05|0
1642116000000|2022-01-13 23:20:00|5.7|4.1|5.67|4.07|5.7|4.1|5.66|4.06|0
1642116300000|2022-01-13 23:25:00|5.68|4.08|5.69|4.09|5.7|4.1|5.67|4.07|0
1642116600000|2022-01-13 23:30:00|5.68|4.08|5.6|4|5.68|4.08|5.59|3.99|0
1642116900000|2022-01-13 23:35:00|5.61|4.01|5.6|4|5.62|4.02|5.6|4|0
1642117200000|2022-01-13 23:40:00|5.59|3.99|5.52|3.92|5.6|4|5.5|3.9|0
1642117500000|2022-01-13 23:45:00|5.51|3.91|5.49|3.89|5.52|3.92|5.49|3.89|0
1642117800000|2022-01-13 23:50:00|5.5|3.9|5.51|3.91|5.52|3.92|5.5|3.9|0
1642118100000|2022-01-13 23:55:00|5.52|3.92|5.51|3.91|5.53|3.93|5.51|3.91|0
1642118400000|2022-01-14 00:00:00|5.5|3.9|5.64|4.04|5.68|4.08|5.5|3.9|0
1642118700000|2022-01-14 00:05:00|5.65|4.05|5.57|3.97|5.65|4.05|5.57|3.97|0
1642119000000|2022-01-14 00:10:00|5.58|3.98|5.55|3.95|5.58|3.98|5.54|3.94|0
1642119300000|2022-01-14 00:15:00|5.56|3.96|5.51|3.91|5.56|3.96|5.49|3.89|0
1642119600000|2022-01-14 00:20:00|5.52|3.92|5.51|3.91|5.54|3.94|5.51|3.91|0
1642119900000|2022-01-14 00:25:00|5.52|3.92|5.53|3.93|5.54|3.94|5.52|3.92|0
1642120200000|2022-01-14 00:30:00|5.54|3.94|5.55|3.95|5.56|3.96|5.52|3.92|0
1642120500000|2022-01-14 00:35:00|5.56|3.96|5.53|3.93|5.56|3.96|5.48|3.88|0
1642120800000|2022-01-14 00:40:00|5.54|3.94|5.49|3.89|5.56|3.96|5.48|3.88|0
1642121100000|2022-01-14 00:45:00|5.5|3.9|5.57|3.97|5.58|3.98|5.49|3.89|0
1642121400000|2022-01-14 00:50:00|5.58|3.98|5.52|3.92|5.59|3.99|5.52|3.92|0
1642121700000|2022-01-14 00:55:00|5.53|3.93|5.51|3.91|5.53|3.93|5.5|3.9|0
1642122000000|2022-01-14 01:00:00|5.5|3.9|5.48|3.88|5.53|3.93|5.46|3.86|0
1642122300000|2022-01-14 01:05:00|5.49|3.89|5.48|3.88|5.51|3.91|5.48|3.88|0
1642122600000|2022-01-14 01:10:00|5.47|3.87|5.51|3.91|5.52|3.92|5.47|3.87|0
1642122900000|2022-01-14 01:15:00|5.52|3.92|5.55|3.95|5.55|3.95|5.5|3.9|0
1642123200000|2022-01-14 01:20:00|5.56|3.96|5.53|3.93|5.57|3.97|5.52|3.92|0
1642123500000|2022-01-14 01:25:00|5.52|3.92|5.57|3.97|5.58|3.98|5.52|3.92|0
1642123800000|2022-01-14 01:30:00|5.58|3.98|5.58|3.98|5.6|4|5.55|3.95|0
1642124100000|2022-01-14 01:35:00|5.57|3.97|5.54|3.94|5.58|3.98|5.52|3.92|0
1642124400000|2022-01-14 01:40:00|5.53|3.93|5.61|4.01|5.61|4.01|5.53|3.93|0
1642124700000|2022-01-14 01:45:00|5.62|4.02|5.6|4|5.65|4.05|5.58|3.98|0
1642125000000|2022-01-14 01:50:00|5.59|3.99|5.6|4|5.62|4.02|5.59|3.99|0
1642125300000|2022-01-14 01:55:00|5.61|4.01|5.61|4.01|5.64|4.04|5.59|3.99|0
1642125600000|2022-01-14 02:00:00|5.6|4|5.6|4|5.64|4.04|5.58|3.98|0
1642125900000|2022-01-14 02:05:00|5.59|3.99|5.62|4.02|5.62|4.02|5.59|3.99|0
1642126200000|2022-01-14 02:10:00|5.63|4.03|5.73|4.13|5.74|4.14|5.62|4.02|0
1642126500000|2022-01-14 02:15:00|5.75|4.15|5.74|4.14|5.76|4.16|5.71|4.11|0
1642126800000|2022-01-14 02:20:00|5.73|4.13|5.7|4.1|5.73|4.13|5.68|4.08|0
1642127100000|2022-01-14 02:25:00|5.71|4.11|5.67|4.07|5.71|4.11|5.67|4.07|0
1642127400000|2022-01-14 02:30:00|5.66|4.06|5.64|4.04|5.66|4.06|5.63|4.03|0
1642127700000|2022-01-14 02:35:00|5.63|4.03|5.62|4.02|5.64|4.04|5.62|4.02|0
1642128000000|2022-01-14 02:40:00|5.61|4.01|5.58|3.98|5.61|4.01|5.58|3.98|0
1642128300000|2022-01-14 02:45:00|5.59|3.99|5.61|4.01|5.61|4.01|5.57|3.97|0
1642128600000|2022-01-14 02:50:00|5.6|4|5.59|3.99|5.6|4|5.58|3.98|0
1642128900000|2022-01-14 02:55:00|5.58|3.98|5.56|3.96|5.59|3.99|5.56|3.96|0
1642129200000|2022-01-14 03:00:00|5.57|3.97|5.61|4.01|5.61|4.01|5.56|3.96|0
1642129500000|2022-01-14 03:05:00|5.6|4|5.55|3.95|5.6|4|5.52|3.92|0
1642129800000|2022-01-14 03:10:00|5.54|3.94|5.58|3.98|5.59|3.99|5.53|3.93|0
1642130100000|2022-01-14 03:15:00|5.57|3.97|5.57|3.97|5.59|3.99|5.56|3.96|0
1642130400000|2022-01-14 03:20:00|5.58|3.98|5.58|3.98|5.59|3.99|5.56|3.96|0
1642130700000|2022-01-14 03:25:00|5.57|3.97|5.59|3.99|5.59|3.99|5.56|3.96|0
1642131000000|2022-01-14 03:30:00|5.6|4|5.62|4.02|5.64|4.04|5.58|3.98|0
1642131300000|2022-01-14 03:35:00|5.63|4.03|5.61|4.01|5.63|4.03|5.6|4|0
1642131600000|2022-01-14 03:40:00|5.62|4.02|5.65|4.05|5.65|4.05|5.61|4.01|0
1642131900000|2022-01-14 03:45:00|5.64|4.04|5.63|4.03|5.65|4.05|5.62|4.02|0
1642132200000|2022-01-14 03:50:00|5.62|4.02|5.63|4.03|5.64|4.04|5.62|4.02|0
1642132500000|2022-01-14 03:55:00|5.62|4.02|5.61|4.01|5.62|4.02|5.59|3.99|0
1642132800000|2022-01-14 04:00:00|5.6|4|5.55|3.95|5.6|4|5.54|3.94|0
1642133100000|2022-01-14 04:05:00|5.54|3.94|5.51|3.91|5.54|3.94|5.5|3.9|0
1642133400000|2022-01-14 04:10:00|5.5|3.9|5.51|3.91|5.51|3.91|5.49|3.89|0
1642133700000|2022-01-14 04:15:00|5.5|3.9|5.52|3.92|5.52|3.92|5.5|3.9|0
1642134000000|2022-01-14 04:20:00|5.51|3.91|5.44|3.84|5.51|3.91|5.44|3.84|0
1642134300000|2022-01-14 04:25:00|5.45|3.85|5.46|3.86|5.46|3.86|5.44|3.84|0
1642134600000|2022-01-14 04:30:00|5.45|3.85|5.47|3.87|5.48|3.88|5.45|3.85|0
1642134900000|2022-01-14 04:35:00|5.48|3.88|5.49|3.89|5.49|3.89|5.47|3.87|0
1642135200000|2022-01-14 04:40:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1642135500000|2022-01-14 04:45:00|5.48|3.88|5.48|3.88|5.49|3.89|5.47|3.87|0
1642135800000|2022-01-14 04:50:00|5.49|3.89|5.48|3.88|5.49|3.89|5.47|3.87|0
1642136100000|2022-01-14 04:55:00|5.49|3.89|5.48|3.88|5.5|3.9|5.48|3.88|0
1642136400000|2022-01-14 05:00:00|5.47|3.87|5.46|3.86|5.48|3.88|5.45|3.85|0
1642136700000|2022-01-14 05:05:00|5.47|3.87|5.49|3.89|5.51|3.91|5.46|3.86|0
1642137000000|2022-01-14 05:10:00|5.48|3.88|5.72|4.12|5.72|4.12|5.48|3.88|0
1642137300000|2022-01-14 05:15:00|5.71|4.11|5.69|4.09|5.72|4.12|5.69|4.09|0
1642137600000|2022-01-14 05:20:00|5.7|4.1|5.69|4.09|5.71|4.11|5.69|4.09|0
1642137900000|2022-01-14 05:25:00|5.7|4.1|5.7|4.1|5.71|4.11|5.67|4.07|0
1642138200000|2022-01-14 05:30:00|5.71|4.11|5.72|4.12|5.72|4.12|5.68|4.08|0
1642138500000|2022-01-14 05:35:00|5.71|4.11|5.69|4.09|5.71|4.11|5.68|4.08|0
1642138800000|2022-01-14 05:40:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1642139100000|2022-01-14 05:45:00|5.69|4.09|5.68|4.08|5.71|4.11|5.68|4.08|0
1642139400000|2022-01-14 05:50:00|5.69|4.09|5.65|4.05|5.69|4.09|5.65|4.05|0
1642139700000|2022-01-14 05:55:00|5.66|4.06|5.64|4.04|5.66|4.06|5.64|4.04|0
1642140000000|2022-01-14 06:00:00|5.65|4.05|5.65|4.05|5.65|4.05|5.59|3.99|0
1642140300000|2022-01-14 06:05:00|5.64|4.04|5.66|4.06|5.69|4.09|5.64|4.04|0
1642140600000|2022-01-14 06:10:00|5.65|4.05|5.62|4.02|5.66|4.06|5.61|4.01|0
1642140900000|2022-01-14 06:15:00|5.61|4.01|5.6|4|5.61|4.01|5.59|3.99|0
1642141200000|2022-01-14 06:20:00|5.59|3.99|5.62|4.02|5.63|4.03|5.57|3.97|0
1642141500000|2022-01-14 06:25:00|5.61|4.01|5.59|3.99|5.64|4.04|5.59|3.99|0
1642141800000|2022-01-14 06:30:00|5.58|3.98|5.56|3.96|5.59|3.99|5.54|3.94|0
1642142100000|2022-01-14 06:35:00|5.57|3.97|5.56|3.96|5.57|3.97|5.55|3.95|0
1642142400000|2022-01-14 06:40:00|5.55|3.95|5.55|3.95|5.56|3.96|5.54|3.94|0
1642142700000|2022-01-14 06:45:00|5.56|3.96|5.56|3.96|5.57|3.97|5.55|3.95|0
1642143000000|2022-01-14 06:50:00|5.57|3.97|5.57|3.97|5.58|3.98|5.56|3.96|0
1642143300000|2022-01-14 06:55:00|5.56|3.96|5.57|3.97|5.57|3.97|5.56|3.96|0
1642143600000|2022-01-14 07:00:00|5.56|3.96|5.55|3.95|5.57|3.97|5.54|3.94|0
1642143900000|2022-01-14 07:05:00|5.54|3.94|5.56|3.96|5.57|3.97|5.53|3.93|0
1642144200000|2022-01-14 07:10:00|5.57|3.97|5.54|3.94|5.57|3.97|5.53|3.93|0
1642144500000|2022-01-14 07:15:00|5.53|3.93|5.51|3.91|5.54|3.94|5.5|3.9|0
1642144800000|2022-01-14 07:20:00|5.52|3.92|5.51|3.91|5.52|3.92|5.49|3.89|0
1642145100000|2022-01-14 07:25:00|5.52|3.92|5.53|3.93|5.54|3.94|5.51|3.91|0
1642145400000|2022-01-14 07:30:00|5.54|3.94|5.6|4|5.61|4.01|5.54|3.94|0
1642145700000|2022-01-14 07:35:00|5.59|3.99|5.63|4.03|5.63|4.03|5.58|3.98|0
1642146000000|2022-01-14 07:40:00|5.62|4.02|5.63|4.03|5.66|4.06|5.61|4.01|0
1642146300000|2022-01-14 07:45:00|5.62|4.02|5.64|4.04|5.65|4.05|5.62|4.02|0
1642146600000|2022-01-14 07:50:00|5.65|4.05|5.66|4.06|5.67|4.07|5.64|4.04|0
1642146900000|2022-01-14 07:55:00|5.67|4.07|5.67|4.07|5.69|4.09|5.66|4.06|0
1642147200000|2022-01-14 08:00:00|5.68|4.08|5.71|4.11|5.73|4.13|5.61|4.01|0
1642147500000|2022-01-14 08:05:00|5.62|4.22|5.57|4.17|5.62|4.22|5.55|4.15|0
1642147800000|2022-01-14 08:10:00|5.56|4.16|5.52|4.12|5.58|4.18|5.5|4.1|0
1642148100000|2022-01-14 08:15:00|5.51|4.11|5.43|4.03|5.51|4.11|5.41|4.01|0
1642148400000|2022-01-14 08:20:00|5.44|4.04|5.4|4|5.46|4.06|5.4|4|0
1642148700000|2022-01-14 08:25:00|5.41|4.01|5.42|4.02|5.44|4.04|5.39|3.99|0
1642149000000|2022-01-14 08:30:00|5.43|4.03|5.41|4.01|5.44|4.04|5.39|3.99|0
1642149300000|2022-01-14 08:35:00|5.42|4.02|5.28|3.88|5.42|4.02|5.25|3.85|0
1642149600000|2022-01-14 08:40:00|5.27|3.87|5.33|3.93|5.33|3.93|5.27|3.87|0
1642149900000|2022-01-14 08:45:00|5.32|3.92|5.39|3.99|5.39|3.99|5.32|3.92|0
1642150200000|2022-01-14 08:50:00|5.38|3.98|5.4|4|5.44|4.04|5.35|3.95|0
1642150500000|2022-01-14 08:55:00|5.39|3.99|5.4|4|5.43|4.03|5.35|3.95|0
1642150800000|2022-01-14 09:00:00|5.38|3.98|5.32|3.92|5.4|4|5.31|3.91|0
1642151100000|2022-01-14 09:05:00|5.33|3.93|5.36|3.96|5.37|3.97|5.31|3.91|0
1642151400000|2022-01-14 09:10:00|5.37|3.97|5.32|3.92|5.4|4|5.32|3.92|0
1642151700000|2022-01-14 09:15:00|5.31|3.91|5.29|3.89|5.34|3.94|5.28|3.88|0
1642152000000|2022-01-14 09:20:00|5.27|3.87|5.28|3.88|5.29|3.89|5.26|3.86|0
1642152300000|2022-01-14 09:25:00|5.29|3.89|5.28|3.88|5.35|3.95|5.28|3.88|0
1642152600000|2022-01-14 09:30:00|5.26|3.86|5.23|3.83|5.27|3.87|5.22|3.82|0
1642152900000|2022-01-14 09:35:00|5.22|3.82|5.23|3.83|5.24|3.84|5.21|3.81|0
1642153200000|2022-01-14 09:40:00|5.22|3.82|5.25|3.85|5.26|3.86|5.22|3.82|0
1642153500000|2022-01-14 09:45:00|5.24|3.84|5.28|3.88|5.29|3.89|5.24|3.84|0
1642153800000|2022-01-14 09:50:00|5.29|3.89|5.3|3.9|5.32|3.92|5.27|3.87|0
1642154100000|2022-01-14 09:55:00|5.31|3.91|5.29|3.89|5.31|3.91|5.26|3.86|0
1642154400000|2022-01-14 10:00:00|5.28|3.88|5.33|3.93|5.33|3.93|5.28|3.88|0
1642154700000|2022-01-14 10:05:00|5.32|3.92|5.29|3.89|5.33|3.93|5.28|3.88|0
1642155000000|2022-01-14 10:10:00|5.28|3.88|5.31|3.91|5.32|3.92|5.27|3.87|0
1642155300000|2022-01-14 10:15:00|5.33|3.93|5.34|3.94|5.34|3.94|5.3|3.9|0
1642155600000|2022-01-14 10:20:00|5.33|3.93|5.33|3.93|5.34|3.94|5.3|3.9|0
1642155900000|2022-01-14 10:25:00|5.32|3.92|5.37|3.97|5.38|3.98|5.32|3.92|0
1642156200000|2022-01-14 10:30:00|5.38|3.98|5.53|4.13|5.55|4.15|5.38|3.98|0
1642156500000|2022-01-14 10:35:00|5.52|4.12|5.49|4.09|5.54|4.14|5.49|4.09|0
1642156800000|2022-01-14 10:40:00|5.48|4.08|5.48|4.08|5.51|4.11|5.48|4.08|0
1642157100000|2022-01-14 10:45:00|5.49|4.09|5.45|4.05|5.5|4.1|5.44|4.04|0
1642157400000|2022-01-14 10:50:00|5.46|4.06|5.37|3.97|5.46|4.06|5.35|3.95|0
1642157700000|2022-01-14 10:55:00|5.36|3.96|5.36|3.96|5.36|3.96|5.34|3.94|0
1642158000000|2022-01-14 11:00:00|5.35|3.95|5.33|3.93|5.36|3.96|5.32|3.92|0
1642158300000|2022-01-14 11:05:00|5.32|3.92|5.34|3.94|5.35|3.95|5.32|3.92|0
1642158600000|2022-01-14 11:10:00|5.33|3.93|5.33|3.93|5.34|3.94|5.31|3.91|0
1642158900000|2022-01-14 11:15:00|5.34|3.94|5.34|3.94|5.36|3.96|5.33|3.93|0
1642159200000|2022-01-14 11:20:00|5.33|3.93|5.37|3.97|5.37|3.97|5.32|3.92|0
1642159500000|2022-01-14 11:25:00|5.38|3.98|5.37|3.97|5.38|3.98|5.36|3.96|0
1642159800000|2022-01-14 11:30:00|5.36|3.96|5.39|3.99|5.4|4|5.36|3.96|0
1642160100000|2022-01-14 11:35:00|5.38|3.98|5.42|4.02|5.43|4.03|5.36|3.96|0
1642160400000|2022-01-14 11:40:00|5.41|4.01|5.41|4.01|5.46|4.06|5.4|4|0
1642160700000|2022-01-14 11:45:00|5.42|4.02|5.41|4.01|5.43|4.03|5.4|4|0
1642161000000|2022-01-14 11:50:00|5.4|4|5.42|4.02|5.44|4.04|5.4|4|0
1642161300000|2022-01-14 11:55:00|5.41|4.01|5.46|4.06|5.48|4.08|5.41|4.01|0
1642161600000|2022-01-14 12:00:00|5.47|4.07|5.53|4.13|5.54|4.14|5.45|4.05|0
1642161900000|2022-01-14 12:05:00|5.54|4.14|5.61|4.21|5.63|4.23|5.51|4.11|0
1642162200000|2022-01-14 12:10:00|5.6|4.2|5.55|4.15|5.62|4.22|5.54|4.14|0
1642162500000|2022-01-14 12:15:00|5.56|4.16|5.58|4.18|5.58|4.18|5.52|4.12|0
1642162800000|2022-01-14 12:20:00|5.57|4.17|5.53|4.13|5.59|4.19|5.5|4.1|0
1642163100000|2022-01-14 12:25:00|5.52|4.12|5.63|4.23|5.63|4.23|5.52|4.12|0
1642163400000|2022-01-14 12:30:00|5.64|4.24|5.6|4.2|5.64|4.24|5.6|4.2|0
1642163700000|2022-01-14 12:35:00|5.61|4.21|5.66|4.26|5.67|4.27|5.59|4.19|0
1642164000000|2022-01-14 12:40:00|5.67|4.27|5.83|4.43|5.86|4.46|5.42|4.02|0
1642164300000|2022-01-14 12:45:00|5.82|4.42|5.81|4.41|5.83|4.43|5.78|4.38|0
1642164600000|2022-01-14 12:50:00|5.8|4.4|5.84|4.44|5.85|4.45|5.79|4.39|0
1642164900000|2022-01-14 12:55:00|5.85|4.45|6.07|4.67|6.07|4.67|5.83|4.43|0
1642165200000|2022-01-14 13:00:00|6.06|4.66|6.15|4.75|6.25|4.85|5.8|4.4|0
1642165500000|2022-01-14 13:05:00|6.14|4.74|6.11|4.71|6.2|4.8|5.83|4.43|0
1642165800000|2022-01-14 13:10:00|6.12|4.72|6.14|4.74|6.15|4.75|6.03|4.63|0
1642166100000|2022-01-14 13:15:00|6.13|4.73|6.04|4.64|6.13|4.73|5.99|4.59|0
1642166400000|2022-01-14 13:20:00|6.03|4.63|6|4.6|6.06|4.66|6|4.6|0
1642166700000|2022-01-14 13:25:00|6.01|4.61|6.01|4.61|6.07|4.67|6|4.6|0
1642167000000|2022-01-14 13:30:00|6|4.6|6.07|4.67|6.12|4.72|5.99|4.59|0
1642167300000|2022-01-14 13:35:00|6.06|4.66|6.13|4.73|6.15|4.75|6.05|4.65|0
1642167600000|2022-01-14 13:40:00|6.14|4.74|6.19|4.79|6.22|4.82|6.07|4.67|0
1642167900000|2022-01-14 13:45:00|6.18|4.78|6.21|4.81|6.24|4.84|6.12|4.72|0
1642168200000|2022-01-14 13:50:00|6.22|4.82|6.38|4.98|6.42|5.02|6.1|4.7|0
1642168500000|2022-01-14 13:55:00|6.37|4.97|6.31|4.91|6.43|5.03|6.31|4.91|0
1642168800000|2022-01-14 14:00:00|6.32|4.92|6.3|4.9|6.38|4.98|6.29|4.89|0
1642169100000|2022-01-14 14:05:00|6.29|4.89|6.07|4.67|6.29|4.89|6.04|4.64|0
1642169400000|2022-01-14 14:10:00|6.06|4.66|6.04|4.64|6.09|4.69|6.01|4.61|0
1642169700000|2022-01-14 14:15:00|6.05|4.65|6.03|4.63|6.08|4.68|5.98|4.58|0
1642170000000|2022-01-14 14:20:00|6.04|4.64|6.03|4.63|6.08|4.68|6.01|4.61|0
1642170300000|2022-01-14 14:25:00|6.01|4.61|6.06|4.66|6.06|4.66|5.98|4.58|0
1642170600000|2022-01-14 14:30:00|6.04|4.64|6.07|4.67|6.11|4.71|5.96|4.56|0
1642170900000|2022-01-14 14:35:00|6.05|4.65|5.76|4.36|6.1|4.7|5.71|4.31|0
1642171200000|2022-01-14 14:40:00|5.77|4.37|5.75|4.35|5.86|4.46|5.69|4.29|0
1642171500000|2022-01-14 14:45:00|5.76|4.36|5.76|4.36|5.78|4.38|5.6|4.2|0
1642171800000|2022-01-14 14:50:00|5.77|4.37|5.62|4.22|5.78|4.38|5.62|4.22|0
1642172100000|2022-01-14 14:55:00|5.63|4.23|5.6|4.2|5.64|4.24|5|3.6|0
1642172400000|2022-01-14 15:00:00|5.59|4.19|5.77|4.37|5.84|4.44|5.57|4.17|0
1642172700000|2022-01-14 15:05:00|5.76|4.36|5.67|4.27|5.76|4.36|5.62|4.22|0
1642173000000|2022-01-14 15:10:00|5.68|4.28|5.76|4.36|5.77|4.37|5.59|4.19|0
1642173300000|2022-01-14 15:15:00|5.75|4.35|5.53|4.13|5.75|4.35|5.52|4.12|0
1642173600000|2022-01-14 15:20:00|5.54|4.14|5.78|4.38|5.78|4.38|5.54|4.14|0
1642173900000|2022-01-14 15:25:00|5.79|4.39|5.8|4.4|5.87|4.47|5.73|4.33|0
1642174200000|2022-01-14 15:30:00|5.81|4.41|5.78|4.38|5.9|4.5|5.77|4.37|0
1642174500000|2022-01-14 15:35:00|5.77|4.37|5.88|4.48|5.95|4.55|5.77|4.37|0
1642174800000|2022-01-14 15:40:00|5.87|4.47|5.95|4.55|5.97|4.57|5.59|4.19|0
1642175100000|2022-01-14 15:45:00|5.94|4.54|5.84|4.44|5.97|4.57|5.8|4.4|0
1642175400000|2022-01-14 15:50:00|5.85|4.45|5.91|4.51|6|4.6|5.83|4.43|0
1642175700000|2022-01-14 15:55:00|5.93|4.53|5.87|4.47|5.97|4.57|5.86|4.46|0
1642176000000|2022-01-14 16:00:00|5.86|4.46|5.93|4.53|6|4.6|5.74|4.34|0
1642176300000|2022-01-14 16:05:00|5.94|4.54|6.08|4.68|6.08|4.68|5.94|4.54|0
1642176600000|2022-01-14 16:10:00|6.07|4.67|6.1|4.7|6.13|4.73|6.03|4.63|0
1642176900000|2022-01-14 16:15:00|6.12|4.72|6.15|4.75|6.18|4.78|6.09|4.69|0
1642177200000|2022-01-14 16:20:00|6.13|4.73|6.06|4.66|6.17|4.77|5.9|4.5|0
1642177500000|2022-01-14 16:25:00|6.07|4.67|6.06|4.66|6.09|4.69|5.95|4.55|0
1642177800000|2022-01-14 16:30:00|6.05|4.65|5.92|4.52|6.11|4.71|5.88|4.48|0
1642178100000|2022-01-14 16:35:00|5.91|4.51|5.84|4.44|5.92|4.52|5.8|4.4|0
1642178400000|2022-01-14 16:40:00|5.82|4.42|5.79|4.39|5.86|4.46|5.73|4.33|0
1642178700000|2022-01-14 16:45:00|5.77|4.37|5.63|4.23|5.94|4.54|5.54|4.14|0
1642179000000|2022-01-14 16:50:00|5.62|4.22|5.55|4.15|5.62|4.22|5.52|4.12|0
1642179300000|2022-01-14 16:55:00|5.56|4.16|5.57|4.17|5.58|4.18|5.51|4.11|0
1642179600000|2022-01-14 17:00:00|5.58|4.18|5.65|4.25|5.65|4.25|5.54|4.14|0
1642179900000|2022-01-14 17:05:00|5.64|4.24|5.57|4.17|5.65|4.25|5.56|4.16|0
1642180200000|2022-01-14 17:10:00|5.56|4.16|5.66|4.26|5.67|4.27|5.51|4.11|0
1642180500000|2022-01-14 17:15:00|5.65|4.25|5.64|4.24|5.66|4.26|5.6|4.2|0
1642180800000|2022-01-14 17:20:00|5.65|4.25|5.73|4.33|5.74|4.34|5.64|4.24|0
1642181100000|2022-01-14 17:25:00|5.74|4.34|5.66|4.26|5.75|4.35|5.65|4.25|0
1642181400000|2022-01-14 17:30:00|5.67|4.27|5.64|4.24|5.69|4.29|5.63|4.23|0
1642181700000|2022-01-14 17:35:00|5.62|4.22|5.64|4.24|5.65|4.25|5.57|4.17|0
1642182000000|2022-01-14 17:40:00|5.65|4.25|5.71|4.31|5.73|4.33|5.65|4.25|0
1642182300000|2022-01-14 17:45:00|5.72|4.32|5.84|4.44|5.87|4.47|5.71|4.31|0
1642182600000|2022-01-14 17:50:00|5.83|4.43|5.88|4.48|5.91|4.51|5.82|4.42|0
1642182900000|2022-01-14 17:55:00|5.89|4.49|5.87|4.47|5.92|4.52|5.5|4.1|0
1642183200000|2022-01-14 18:00:00|5.88|4.48|5.81|4.41|5.91|4.51|5.78|4.38|0
1642183500000|2022-01-14 18:05:00|5.82|4.42|5.87|4.47|5.89|4.49|5.79|4.39|0
1642183800000|2022-01-14 18:10:00|5.88|4.48|5.83|4.43|5.94|4.54|5.81|4.41|0
1642184100000|2022-01-14 18:15:00|5.82|4.42|5.84|4.44|5.87|4.47|5.79|4.39|0
1642184400000|2022-01-14 18:20:00|5.85|4.45|5.98|4.58|5.99|4.59|5.85|4.45|0
1642184700000|2022-01-14 18:25:00|5.97|4.57|5.98|4.58|6.06|4.66|5.77|4.37|0
1642185000000|2022-01-14 18:30:00|5.99|4.59|6.06|4.66|6.06|4.66|5.93|4.53|0
1642185300000|2022-01-14 18:35:00|6.05|4.65|6|4.6|6.07|4.67|5.98|4.58|0
1642185600000|2022-01-14 18:40:00|5.99|4.59|5.87|4.47|6.01|4.61|5.86|4.46|0
1642185900000|2022-01-14 18:45:00|5.88|4.48|5.89|4.49|5.95|4.55|5.86|4.46|0
1642186200000|2022-01-14 18:50:00|5.9|4.5|5.65|4.25|6.08|4.68|5.64|4.24|0
1642186500000|2022-01-14 18:55:00|5.64|4.24|5.42|4.02|5.66|4.26|5.4|4|0
1642186800000|2022-01-14 19:00:00|5.41|4.01|5.39|3.99|5.43|4.03|5.32|3.92|0
1642187100000|2022-01-14 19:05:00|5.38|3.98|5.42|4.02|5.45|4.05|5.38|3.98|0
1642187400000|2022-01-14 19:10:00|5.44|4.04|5.4|4|5.49|4.09|5.4|4|0
1642187700000|2022-01-14 19:15:00|5.39|3.99|5.4|4|5.44|4.04|5.36|3.96|0
1642188000000|2022-01-14 19:20:00|5.41|4.01|5.35|3.95|5.42|4.02|5.34|3.94|0
1642188300000|2022-01-14 19:25:00|5.34|3.94|5.49|4.09|5.49|4.09|5.32|3.92|0
1642188600000|2022-01-14 19:30:00|5.5|4.1|5.32|3.92|5.5|4.1|5.32|3.92|0
1642188900000|2022-01-14 19:35:00|5.33|3.93|5.29|3.89|5.34|3.94|5.24|3.84|0
1642189200000|2022-01-14 19:40:00|5.31|3.91|5.4|4|5.4|4|5.29|3.89|0
1642189500000|2022-01-14 19:45:00|5.38|3.98|5.33|3.93|5.39|3.99|5.29|3.89|0
1642189800000|2022-01-14 19:50:00|5.32|3.92|5.31|3.91|5.33|3.93|5.25|3.85|0
1642190100000|2022-01-14 19:55:00|5.29|3.89|5.36|3.96|5.36|3.96|5.28|3.88|0
1642190400000|2022-01-14 20:00:00|5.37|3.97|5.23|3.83|5.37|3.97|5.2|3.8|0
1642190700000|2022-01-14 20:05:00|5.22|3.82|5.32|3.92|5.33|3.93|5.21|3.81|0
1642191000000|2022-01-14 20:10:00|5.31|3.91|5.27|3.87|5.33|3.93|5.24|3.84|0
1642191300000|2022-01-14 20:15:00|5.28|3.88|5.25|3.85|5.4|4|5.12|3.72|0
1642191600000|2022-01-14 20:20:00|5.24|3.84|5.19|3.79|5.26|3.86|5.17|3.77|0
1642191900000|2022-01-14 20:25:00|5.2|3.8|5.25|3.85|5.25|3.85|5.19|3.79|0
1642192200000|2022-01-14 20:30:00|5.23|3.83|5.16|3.76|5.24|3.84|5.15|3.75|0
1642192500000|2022-01-14 20:35:00|5.17|3.77|5.15|3.75|5.19|3.79|5.12|3.72|0
1642192800000|2022-01-14 20:40:00|5.16|3.76|4.92|3.52|5.23|3.83|4.91|3.51|0
1642193100000|2022-01-14 20:45:00|4.91|3.51|4.95|3.55|5.01|3.61|4.88|3.48|0
1642193400000|2022-01-14 20:50:00|4.94|3.54|4.88|3.48|4.95|3.55|4.84|3.44|0
1642193700000|2022-01-14 20:55:00|4.89|3.49|4.91|3.51|4.96|3.56|4.86|3.46|0
1642194000000|2022-01-14 21:00:00|4.9|3.5|4.84|3.44|4.9|3.5|4.82|3.42|0
1642194300000|2022-01-14 21:05:00|4.85|3.45|4.84|3.44|4.87|3.47|4.83|3.43|0
1642194600000|2022-01-14 21:10:00|4.83|3.43|4.82|3.42|4.84|3.44|4.81|3.41|0
1642492800000|2022-01-18 08:00:00|5|3.4|4.97|3.37|5|3.4|4.94|3.34|0
1642493100000|2022-01-18 08:05:00|4.88|3.48|4.93|3.53|4.93|3.53|4.87|3.47|0
1642493400000|2022-01-18 08:10:00|4.94|3.54|5.04|3.64|5.07|3.67|4.94|3.54|0
1642493700000|2022-01-18 08:15:00|5.05|3.65|5.34|3.94|5.35|3.95|5|3.6|0
1642494000000|2022-01-18 08:20:00|5.33|3.93|5.3|3.9|5.34|3.94|5.24|3.84|0
1642494300000|2022-01-18 08:25:00|5.29|3.89|5.35|3.95|5.38|3.98|5.27|3.87|0
1642494600000|2022-01-18 08:30:00|5.36|3.96|5.31|3.91|5.38|3.98|5.31|3.91|0
1642494900000|2022-01-18 08:35:00|5.32|3.92|5.29|3.89|5.33|3.93|5.27|3.87|0
1642495200000|2022-01-18 08:40:00|5.3|3.9|5.26|3.86|5.34|3.94|5.26|3.86|0
1642495500000|2022-01-18 08:45:00|5.27|3.87|5.26|3.86|5.3|3.9|5.26|3.86|0
1642495800000|2022-01-18 08:50:00|5.25|3.85|5.23|3.83|5.27|3.87|5.23|3.83|0
1642496100000|2022-01-18 08:55:00|5.24|3.84|5.26|3.86|5.27|3.87|5.24|3.84|0
1642496400000|2022-01-18 09:00:00|5.27|3.87|5.3|3.9|5.31|3.91|5.24|3.84|0
1642496700000|2022-01-18 09:05:00|5.29|3.89|5.36|3.96|5.41|4.01|5.29|3.89|0
1642497000000|2022-01-18 09:10:00|5.37|3.97|5.38|3.98|5.4|4|5.35|3.95|0
1642497300000|2022-01-18 09:15:00|5.39|3.99|5.44|4.04|5.49|4.09|5.38|3.98|0
1642497600000|2022-01-18 09:20:00|5.46|4.06|5.55|4.15|5.58|4.18|5.44|4.04|0
1642497900000|2022-01-18 09:25:00|5.54|4.14|5.5|4.1|5.58|4.18|5.49|4.09|0
1642498200000|2022-01-18 09:30:00|5.49|4.09|5.52|4.12|5.52|4.12|5.47|4.07|0
1642498500000|2022-01-18 09:35:00|5.53|4.13|5.53|4.13|5.57|4.17|5.5|4.1|0
1642498800000|2022-01-18 09:40:00|5.52|4.12|5.5|4.1|5.6|4.2|5.5|4.1|0
1642499100000|2022-01-18 09:45:00|5.51|4.11|5.43|4.03|5.51|4.11|5.43|4.03|0
1642499400000|2022-01-18 09:50:00|5.42|4.02|5.41|4.01|5.43|4.03|5.39|3.99|0
1642499700000|2022-01-18 09:55:00|5.4|4|5.44|4.04|5.46|4.06|5.4|4|0
1642500000000|2022-01-18 10:00:00|5.43|4.03|5.42|4.02|5.43|4.03|5.38|3.98|0
1642500300000|2022-01-18 10:05:00|5.41|4.01|5.41|4.01|5.44|4.04|5.4|4|0
1642500600000|2022-01-18 10:10:00|5.4|4|5.35|3.95|5.4|4|5.35|3.95|0
1642500900000|2022-01-18 10:15:00|5.36|3.96|5.4|4|5.42|4.02|5.35|3.95|0
1642501200000|2022-01-18 10:20:00|5.41|4.01|5.36|3.96|5.41|4.01|5.36|3.96|0
1642501500000|2022-01-18 10:25:00|5.35|3.95|5.32|3.92|5.36|3.96|5.31|3.91|0
1642501800000|2022-01-18 10:30:00|5.31|3.91|5.35|3.95|5.36|3.96|5.31|3.91|0
1642502100000|2022-01-18 10:35:00|5.34|3.94|5.3|3.9|5.39|3.99|5.28|3.88|0
1642502400000|2022-01-18 10:40:00|5.31|3.91|5.46|4.06|5.49|4.09|5.31|3.91|0
1642502700000|2022-01-18 10:45:00|5.47|4.07|5.48|4.08|5.52|4.12|5.44|4.04|0
1642503000000|2022-01-18 10:50:00|5.47|4.07|5.44|4.04|5.47|4.07|5.42|4.02|0
1642503300000|2022-01-18 10:55:00|5.45|4.05|5.43|4.03|5.47|4.07|5.43|4.03|0
1642503600000|2022-01-18 11:00:00|5.44|4.04|5.51|4.11|5.53|4.13|5.44|4.04|0
1642503900000|2022-01-18 11:05:00|5.52|4.12|5.49|4.09|5.53|4.13|5.45|4.05|0
1642504200000|2022-01-18 11:10:00|5.48|4.08|5.51|4.11|5.54|4.14|5.47|4.07|0
1642504500000|2022-01-18 11:15:00|5.5|4.1|5.45|4.05|5.51|4.11|5.44|4.04|0
1642504800000|2022-01-18 11:20:00|5.44|4.04|5.48|4.08|5.49|4.09|5.44|4.04|0
1642505100000|2022-01-18 11:25:00|5.49|4.09|5.46|4.06|5.51|4.11|5.45|4.05|0
1642505400000|2022-01-18 11:30:00|5.47|4.07|5.47|4.07|5.51|4.11|5.44|4.04|0
1642505700000|2022-01-18 11:35:00|5.46|4.06|5.44|4.04|5.47|4.07|5.41|4.01|0
1642506000000|2022-01-18 11:40:00|5.43|4.03|5.42|4.02|5.45|4.05|5.41|4.01|0
1642506300000|2022-01-18 11:45:00|5.41|4.01|5.41|4.01|5.42|4.02|5.39|3.99|0
1642506600000|2022-01-18 11:50:00|5.42|4.02|5.45|4.05|5.46|4.06|5.41|4.01|0
1642506900000|2022-01-18 11:55:00|5.44|4.04|5.42|4.02|5.44|4.04|5.41|4.01|0
1642507200000|2022-01-18 12:00:00|5.41|4.01|5.39|3.99|5.42|4.02|5.37|3.97|0
1642507500000|2022-01-18 12:05:00|5.37|3.97|5.35|3.95|5.4|4|5.35|3.95|0
1642507800000|2022-01-18 12:10:00|5.36|3.96|5.37|3.97|5.39|3.99|5.36|3.96|0
1642508100000|2022-01-18 12:15:00|5.38|3.98|5.36|3.96|5.38|3.98|5.35|3.95|0
1642508400000|2022-01-18 12:20:00|5.35|3.95|5.36|3.96|5.38|3.98|5.3|3.9|0
1642508700000|2022-01-18 12:25:00|5.35|3.95|5.3|3.9|5.35|3.95|5.3|3.9|0
1642509000000|2022-01-18 12:30:00|5.31|3.91|5.37|3.97|5.38|3.98|5.3|3.9|0
1642509300000|2022-01-18 12:35:00|5.38|3.98|5.34|3.94|5.38|3.98|5.33|3.93|0
1642509600000|2022-01-18 12:40:00|5.35|3.95|5.35|3.95|5.37|3.97|5.34|3.94|0
1642509900000|2022-01-18 12:45:00|5.34|3.94|5.28|3.88|5.34|3.94|5.24|3.84|0
1642510200000|2022-01-18 12:50:00|5.27|3.87|5.27|3.87|5.28|3.88|5.24|3.84|0
1642510500000|2022-01-18 12:55:00|5.26|3.86|5.25|3.85|5.27|3.87|5.23|3.83|0
1642510800000|2022-01-18 13:00:00|5.24|3.84|5.29|3.89|5.29|3.89|5.24|3.84|0
1642511100000|2022-01-18 13:05:00|5.28|3.88|5.3|3.9|5.3|3.9|5.27|3.87|0
1642511400000|2022-01-18 13:10:00|5.29|3.89|5.3|3.9|5.3|3.9|5.28|3.88|0
1642511700000|2022-01-18 13:15:00|5.31|3.91|5.39|3.99|5.4|4|5.3|3.9|0
1642512000000|2022-01-18 13:20:00|5.4|4|5.4|4|5.4|4|5.35|3.95|0
1642512300000|2022-01-18 13:25:00|5.39|3.99|5.32|3.92|5.39|3.99|5.32|3.92|0
1642512600000|2022-01-18 13:30:00|5.31|3.91|5.28|3.88|5.31|3.91|5.24|3.84|0
1642512900000|2022-01-18 13:35:00|5.27|3.87|5.32|3.92|5.33|3.93|5.25|3.85|0
1642513200000|2022-01-18 13:40:00|5.33|3.93|5.35|3.95|5.39|3.99|5.31|3.91|0
1642513500000|2022-01-18 13:45:00|5.34|3.94|5.33|3.93|5.36|3.96|5.3|3.9|0
1642513800000|2022-01-18 13:50:00|5.32|3.92|5.29|3.89|5.32|3.92|5.29|3.89|0
1642514100000|2022-01-18 13:55:00|5.3|3.9|5.27|3.87|5.31|3.91|5.26|3.86|0
1642514400000|2022-01-18 14:00:00|5.28|3.88|5.26|3.86|5.3|3.9|5.26|3.86|0
1642514700000|2022-01-18 14:05:00|5.27|3.87|5.27|3.87|5.31|3.91|5.26|3.86|0
1642515000000|2022-01-18 14:10:00|5.26|3.86|5.3|3.9|5.32|3.92|5.26|3.86|0
1642515300000|2022-01-18 14:15:00|5.29|3.89|5.35|3.95|5.37|3.97|5.28|3.88|0
1642515600000|2022-01-18 14:20:00|5.36|3.96|5.32|3.92|5.37|3.97|5.31|3.91|0
1642515900000|2022-01-18 14:25:00|5.31|3.91|5.4|4|5.4|4|5.29|3.89|0
1642516200000|2022-01-18 14:30:00|5.45|4.05|5.55|4.15|5.57|4.17|5.44|4.04|0
1642516500000|2022-01-18 14:35:00|5.58|4.18|5.64|4.24|5.72|4.32|5.54|4.14|0
1642516800000|2022-01-18 14:40:00|5.65|4.25|5.52|4.12|5.84|4.44|5.36|3.96|0
1642517100000|2022-01-18 14:45:00|5.51|4.11|5.64|4.24|5.7|4.3|5.49|4.09|0
1642517400000|2022-01-18 14:50:00|5.66|4.26|5.64|4.24|5.74|4.34|5.62|4.22|0
1642517700000|2022-01-18 14:55:00|5.65|4.25|5.6|4.2|5.77|4.37|5.59|4.19|0
1642518000000|2022-01-18 15:00:00|5.67|4.27|5.68|4.28|5.72|4.32|5.6|4.2|0
1642518300000|2022-01-18 15:05:00|5.67|4.27|5.45|4.05|5.67|4.27|5.44|4.04|0
1642518600000|2022-01-18 15:10:00|5.47|4.07|5.55|4.15|5.55|4.15|5.38|3.98|0
1642518900000|2022-01-18 15:15:00|5.54|4.14|5.59|4.19|5.59|4.19|5.44|4.04|0
1642519200000|2022-01-18 15:20:00|5.58|4.18|5.5|4.1|5.62|4.22|5.5|4.1|0
1642519500000|2022-01-18 15:25:00|5.51|4.11|5.45|4.05|5.57|4.17|5.45|4.05|0
1642519800000|2022-01-18 15:30:00|5.48|4.08|5.57|4.17|5.59|4.19|5.48|4.08|0
1642520100000|2022-01-18 15:35:00|5.58|4.18|5.65|4.25|5.66|4.26|5.55|4.15|0
1642520400000|2022-01-18 15:40:00|5.66|4.26|5.53|4.13|5.66|4.26|5.52|4.12|0
1642520700000|2022-01-18 15:45:00|5.54|4.14|5.61|4.21|5.64|4.24|5.5|4.1|0
1642521000000|2022-01-18 15:50:00|5.63|4.23|5.7|4.3|5.7|4.3|5.61|4.21|0
1642521300000|2022-01-18 15:55:00|5.71|4.31|5.69|4.29|5.74|4.34|5.66|4.26|0
1642521600000|2022-01-18 16:00:00|5.7|4.3|5.68|4.28|5.74|4.34|5.65|4.25|0
1642521900000|2022-01-18 16:05:00|5.67|4.27|5.75|4.35|5.82|4.42|5.65|4.25|0
1642522200000|2022-01-18 16:10:00|5.74|4.34|5.69|4.29|5.78|4.38|5.69|4.29|0
1642522500000|2022-01-18 16:15:00|5.68|4.28|5.63|4.23|5.69|4.29|5.62|4.22|0
1642522800000|2022-01-18 16:20:00|5.64|4.24|5.74|4.34|5.75|4.35|5.45|4.05|0
1642523100000|2022-01-18 16:25:00|5.75|4.35|5.77|4.37|5.79|4.39|5.73|4.33|0
1642523400000|2022-01-18 16:30:00|5.78|4.38|5.9|4.5|5.93|4.53|5.78|4.38|0
1642523700000|2022-01-18 16:35:00|5.89|4.49|5.71|4.31|5.91|4.51|5.7|4.3|0
1642524000000|2022-01-18 16:40:00|5.72|4.32|5.71|4.31|5.74|4.34|5.65|4.25|0
1642524300000|2022-01-18 16:45:00|5.69|4.29|5.64|4.24|5.7|4.3|5.62|4.22|0
1642524600000|2022-01-18 16:50:00|5.65|4.25|5.65|4.25|5.65|4.25|5.56|4.16|0
1642524900000|2022-01-18 16:55:00|5.66|4.26|5.66|4.26|5.69|4.29|5.64|4.24|0
1642525200000|2022-01-18 17:00:00|5.65|4.25|5.83|4.43|5.84|4.44|5.63|4.23|0
1642525500000|2022-01-18 17:05:00|5.84|4.44|5.83|4.43|5.89|4.49|5.83|4.43|0
1642525800000|2022-01-18 17:10:00|5.82|4.42|5.79|4.39|5.86|4.46|5.78|4.38|0
1642526100000|2022-01-18 17:15:00|5.78|4.38|5.77|4.37|5.85|4.45|5.73|4.33|0
1642526400000|2022-01-18 17:20:00|5.76|4.36|5.88|4.48|5.89|4.49|5.75|4.35|0
1642526700000|2022-01-18 17:25:00|5.87|4.47|5.87|4.47|5.91|4.51|5.86|4.46|0
1642527000000|2022-01-18 17:30:00|5.88|4.48|5.85|4.45|5.96|4.56|5.83|4.43|0
1642527300000|2022-01-18 17:35:00|5.86|4.46|5.91|4.51|5.93|4.53|5.84|4.44|0
1642527600000|2022-01-18 17:40:00|5.9|4.5|5.92|4.52|5.92|4.52|5.86|4.46|0
1642527900000|2022-01-18 17:45:00|5.91|4.51|6.01|4.61|6.01|4.61|5.89|4.49|0
1642528200000|2022-01-18 17:50:00|5.99|4.59|6.03|4.63|6.03|4.63|5.95|4.55|0
1642528500000|2022-01-18 17:55:00|6.02|4.62|6.05|4.65|6.06|4.66|5.98|4.58|0
1642528800000|2022-01-18 18:00:00|6.06|4.66|6.05|4.65|6.11|4.71|6.01|4.61|0
1642529100000|2022-01-18 18:05:00|6.06|4.66|5.99|4.59|6.1|4.7|5.99|4.59|0
1642529400000|2022-01-18 18:10:00|6|4.6|5.94|4.54|6.02|4.62|5.92|4.52|0
1642529700000|2022-01-18 18:15:00|5.95|4.55|5.92|4.52|5.97|4.57|5.87|4.47|0
1642530000000|2022-01-18 18:20:00|5.93|4.53|6.03|4.63|6.06|4.66|5.92|4.52|0
1642530300000|2022-01-18 18:25:00|6.02|4.62|6|4.6|6.07|4.67|5.99|4.59|0
1642530600000|2022-01-18 18:30:00|6.01|4.61|5.97|4.57|6.04|4.64|5.96|4.56|0
1642530900000|2022-01-18 18:35:00|5.98|4.58|5.89|4.49|5.98|4.58|5.88|4.48|0
1642531200000|2022-01-18 18:40:00|5.9|4.5|5.82|4.42|5.91|4.51|5.82|4.42|0
1642531500000|2022-01-18 18:45:00|5.83|4.43|5.88|4.48|5.89|4.49|5.79|4.39|0
1642531800000|2022-01-18 18:50:00|5.89|4.49|5.89|4.49|5.91|4.51|5.81|4.41|0
1642532100000|2022-01-18 18:55:00|5.88|4.48|5.8|4.4|5.9|4.5|5.77|4.37|0
1642532400000|2022-01-18 19:00:00|5.81|4.41|5.77|4.37|5.81|4.41|5.73|4.33|0
1642532700000|2022-01-18 19:05:00|5.75|4.35|5.93|4.53|5.95|4.55|5.72|4.32|0
1642533000000|2022-01-18 19:10:00|5.92|4.52|5.96|4.56|5.96|4.56|5.89|4.49|0
1642533300000|2022-01-18 19:15:00|5.97|4.57|5.88|4.48|5.97|4.57|5.87|4.47|0
1642533600000|2022-01-18 19:20:00|5.89|4.49|5.97|4.57|5.98|4.58|5.89|4.49|0
1642533900000|2022-01-18 19:25:00|5.98|4.58|5.94|4.54|6.02|4.62|5.92|4.52|0
1642534200000|2022-01-18 19:30:00|5.95|4.55|5.82|4.42|5.95|4.55|5.77|4.37|0
1642534500000|2022-01-18 19:35:00|5.83|4.43|5.8|4.4|5.83|4.43|5.77|4.37|0
1642534800000|2022-01-18 19:40:00|5.79|4.39|5.83|4.43|5.84|4.44|5.77|4.37|0
1642535100000|2022-01-18 19:45:00|5.84|4.44|5.74|4.34|5.84|4.44|5.73|4.33|0
1642535400000|2022-01-18 19:50:00|5.73|4.33|5.67|4.27|5.74|4.34|5.64|4.24|0
1642535700000|2022-01-18 19:55:00|5.66|4.26|5.71|4.31|5.72|4.32|5.65|4.25|0
1642536000000|2022-01-18 20:00:00|5.72|4.32|5.82|4.42|5.83|4.43|5.68|4.28|0
1642536300000|2022-01-18 20:05:00|5.81|4.41|5.82|4.42|5.85|4.45|5.77|4.37|0
1642536600000|2022-01-18 20:10:00|5.83|4.43|5.84|4.44|5.85|4.45|5.78|4.38|0
1642536900000|2022-01-18 20:15:00|5.85|4.45|6.03|4.63|6.07|4.67|5.85|4.45|0
1642537200000|2022-01-18 20:20:00|6.02|4.62|5.95|4.55|6.05|4.65|5.93|4.53|0
1642537500000|2022-01-18 20:25:00|5.94|4.54|5.96|4.56|6.01|4.61|5.93|4.53|0
1642537800000|2022-01-18 20:30:00|5.95|4.55|6.01|4.61|6.02|4.62|5.92|4.52|0
1642538100000|2022-01-18 20:35:00|6|4.6|6.03|4.63|6.07|4.67|5.99|4.59|0
1642538400000|2022-01-18 20:40:00|6.04|4.64|6.22|4.82|6.23|4.83|5.84|4.44|0
1642538700000|2022-01-18 20:45:00|6.23|4.83|6.09|4.69|6.23|4.83|6.09|4.69|0
1642539000000|2022-01-18 20:50:00|6.11|4.71|6.28|4.88|6.28|4.88|5.99|4.59|0
1642539300000|2022-01-18 20:55:00|6.27|4.87|6.06|4.66|6.28|4.88|6.06|4.66|0
1642539600000|2022-01-18 21:00:00|6.07|4.67|6.1|4.7|6.14|4.74|6.06|4.66|0
1642539900000|2022-01-18 21:05:00|6.11|4.71|6.11|4.71|6.13|4.73|6.09|4.69|0
1642540200000|2022-01-18 21:10:00|6.1|4.7|6.06|4.66|6.11|4.71|6.05|4.65|0
1642540500000|2022-01-18 21:15:00|6.16|4.56|6.15|4.55|6.17|4.57|6.13|4.53|0
1642540800000|2022-01-18 21:20:00|6.14|4.54|6.1|4.5|6.15|4.55|6.1|4.5|0
1642541100000|2022-01-18 21:25:00|6.11|4.51|6.14|4.54|6.14|4.54|6.09|4.49|0
1642541400000|2022-01-18 21:30:00|6.13|4.53|6.13|4.53|6.14|4.54|6.13|4.53|0
1642541700000|2022-01-18 21:35:00|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1642542000000|2022-01-18 21:40:00|6.12|4.52|6.09|4.49|6.12|4.52|6.09|4.49|0
1642542300000|2022-01-18 21:45:00|6.08|4.48|6.07|4.47|6.08|4.48|6.06|4.46|0
1642542600000|2022-01-18 21:50:00|6.06|4.46|6.07|4.47|6.09|4.49|6.06|4.46|0
1642542900000|2022-01-18 21:55:00|6.06|4.46|6.07|4.47|6.08|4.48|6.06|4.46|0
1642544100000|2022-01-18 22:15:00|6.06|4.46|6.07|4.47|6.07|4.47|6.06|4.46|0
1642544400000|2022-01-18 22:20:00|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1642546800000|2022-01-18 23:00:00|6.01|4.41|6.03|4.43|6.06|4.46|6|4.4|0
1642547100000|2022-01-18 23:05:00|6.02|4.42|6.04|4.44|6.05|4.45|6.02|4.42|0
1642547400000|2022-01-18 23:10:00|6.03|4.43|6|4.4|6.04|4.44|5.99|4.39|0
1642547700000|2022-01-18 23:15:00|6.01|4.41|6.08|4.48|6.08|4.48|6.01|4.41|0
1642548000000|2022-01-18 23:20:00|6.07|4.47|6.06|4.46|6.1|4.5|6.04|4.44|0
1642548300000|2022-01-18 23:25:00|6.05|4.45|6.08|4.48|6.08|4.48|6.04|4.44|0
1642548600000|2022-01-18 23:30:00|6.07|4.47|6.12|4.52|6.14|4.54|6.06|4.46|0
1642548900000|2022-01-18 23:35:00|6.13|4.53|6.14|4.54|6.15|4.55|6.11|4.51|0
1642549200000|2022-01-18 23:40:00|6.13|4.53|6.15|4.55|6.15|4.55|6.11|4.51|0
1642549500000|2022-01-18 23:45:00|6.14|4.54|6.14|4.54|6.14|4.54|6.12|4.52|0
1642549800000|2022-01-18 23:50:00|6.17|4.57|6.16|4.56|6.19|4.59|6.16|4.56|0
1642550100000|2022-01-18 23:55:00|6.17|4.57|6.2|4.6|6.2|4.6|6.16|4.56|0
1642550400000|2022-01-19 00:00:00|6.19|4.59|6.14|4.54|6.19|4.59|6.13|4.53|0
1642550700000|2022-01-19 00:05:00|6.13|4.53|6.15|4.55|6.18|4.58|6.12|4.52|0
1642551000000|2022-01-19 00:10:00|6.16|4.56|6.22|4.62|6.23|4.63|6.16|4.56|0
1642551300000|2022-01-19 00:15:00|6.21|4.61|6.18|4.58|6.22|4.62|6.17|4.57|0
1642551600000|2022-01-19 00:20:00|6.19|4.59|6.18|4.58|6.19|4.59|6.16|4.56|0
1642551900000|2022-01-19 00:25:00|6.19|4.59|6.2|4.6|6.2|4.6|6.17|4.57|0
1642552200000|2022-01-19 00:30:00|6.21|4.61|6.19|4.59|6.21|4.61|6.15|4.55|0
1642552500000|2022-01-19 00:35:00|6.18|4.58|6.21|4.61|6.23|4.63|6.18|4.58|0
1642552800000|2022-01-19 00:40:00|6.2|4.6|6.23|4.63|6.24|4.64|6.2|4.6|0
1642553100000|2022-01-19 00:45:00|6.22|4.62|6.28|4.68|6.28|4.68|6.22|4.62|0
1642553400000|2022-01-19 00:50:00|6.27|4.67|6.27|4.67|6.3|4.7|6.25|4.65|0
1642553700000|2022-01-19 00:55:00|6.28|4.68|6.24|4.64|6.28|4.68|6.23|4.63|0
1642554000000|2022-01-19 01:00:00|6.22|4.62|6.2|4.6|6.24|4.64|6.19|4.59|0
1642554300000|2022-01-19 01:05:00|6.21|4.61|6.14|4.54|6.22|4.62|6.12|4.52|0
1642554600000|2022-01-19 01:10:00|6.13|4.53|6.1|4.5|6.14|4.54|6.08|4.48|0
1642554900000|2022-01-19 01:15:00|6.09|4.49|6.11|4.51|6.11|4.51|6.06|4.46|0
1642555200000|2022-01-19 01:20:00|6.12|4.52|6.1|4.5|6.13|4.53|6.09|4.49|0
1642555500000|2022-01-19 01:25:00|6.09|4.49|6.07|4.47|6.09|4.49|6.03|4.43|0
1642555800000|2022-01-19 01:30:00|6.06|4.46|6.07|4.47|6.07|4.47|6.01|4.41|0
1642556100000|2022-01-19 01:35:00|6.06|4.46|6.08|4.48|6.09|4.49|6.05|4.45|0
1642556400000|2022-01-19 01:40:00|6.07|4.47|6.12|4.52|6.12|4.52|6.05|4.45|0
1642556700000|2022-01-19 01:45:00|6.11|4.51|6.18|4.58|6.2|4.6|6.06|4.46|0
1642557000000|2022-01-19 01:50:00|6.19|4.59|6.21|4.61|6.21|4.61|6.15|4.55|0
1642557300000|2022-01-19 01:55:00|6.2|4.6|6.21|4.61|6.23|4.63|6.2|4.6|0
1642557600000|2022-01-19 02:00:00|6.2|4.6|6.18|4.58|6.23|4.63|6.17|4.57|0
1642557900000|2022-01-19 02:05:00|6.17|4.57|6.15|4.55|6.17|4.57|6.12|4.52|0
1642558200000|2022-01-19 02:10:00|6.16|4.56|6.1|4.5|6.16|4.56|6.1|4.5|0
1642558500000|2022-01-19 02:15:00|6.09|4.49|6.08|4.48|6.1|4.5|6.06|4.46|0
1642558800000|2022-01-19 02:20:00|6.09|4.49|6.1|4.5|6.12|4.52|6.08|4.48|0
1642559100000|2022-01-19 02:25:00|6.09|4.49|6.08|4.48|6.09|4.49|6.07|4.47|0
1642559400000|2022-01-19 02:30:00|6.09|4.49|6.13|4.53|6.13|4.53|6.08|4.48|0
1642559700000|2022-01-19 02:35:00|6.14|4.54|6.18|4.58|6.19|4.59|6.12|4.52|0
1642560000000|2022-01-19 02:40:00|6.17|4.57|6.24|4.64|6.26|4.66|6.16|4.56|0
1642560300000|2022-01-19 02:45:00|6.25|4.65|6.33|4.73|6.35|4.75|6.24|4.64|0
1642560600000|2022-01-19 02:50:00|6.32|4.72|6.37|4.77|6.42|4.82|6.29|4.69|0
1642560900000|2022-01-19 02:55:00|6.36|4.76|6.32|4.72|6.36|4.76|6.3|4.7|0
1642561200000|2022-01-19 03:00:00|6.33|4.73|6.35|4.75|6.36|4.76|6.31|4.71|0
1642561500000|2022-01-19 03:05:00|6.34|4.74|6.4|4.8|6.41|4.81|6.32|4.72|0
1642561800000|2022-01-19 03:10:00|6.41|4.81|6.4|4.8|6.41|4.81|6.35|4.75|0
1642562100000|2022-01-19 03:15:00|6.39|4.79|6.35|4.75|6.41|4.81|6.32|4.72|0
1642562400000|2022-01-19 03:20:00|6.36|4.76|6.44|4.84|6.45|4.85|6.35|4.75|0
1642562700000|2022-01-19 03:25:00|6.45|4.85|6.42|4.82|6.46|4.86|6.42|4.82|0
1642563000000|2022-01-19 03:30:00|6.43|4.83|6.4|4.8|6.43|4.83|6.32|4.72|0
1642563300000|2022-01-19 03:35:00|6.39|4.79|6.37|4.77|6.4|4.8|6.36|4.76|0
1642563600000|2022-01-19 03:40:00|6.36|4.76|6.37|4.77|6.43|4.83|6.36|4.76|0
1642563900000|2022-01-19 03:45:00|6.38|4.78|6.4|4.8|6.41|4.81|6.37|4.77|0
1642564200000|2022-01-19 03:50:00|6.41|4.81|6.38|4.78|6.42|4.82|6.37|4.77|0
1642564500000|2022-01-19 03:55:00|6.37|4.77|6.38|4.78|6.4|4.8|6.36|4.76|0
1642564800000|2022-01-19 04:00:00|6.37|4.77|6.34|4.74|6.38|4.78|6.32|4.72|0
1642565100000|2022-01-19 04:05:00|6.33|4.73|6.36|4.76|6.36|4.76|6.33|4.73|0
1642565400000|2022-01-19 04:10:00|6.35|4.75|6.38|4.78|6.39|4.79|6.35|4.75|0
1642565700000|2022-01-19 04:15:00|6.39|4.79|6.42|4.82|6.42|4.82|6.38|4.78|0
1642566000000|2022-01-19 04:20:00|6.41|4.81|6.41|4.81|6.42|4.82|6.4|4.8|0
1642566300000|2022-01-19 04:25:00|6.4|4.8|6.36|4.76|6.4|4.8|6.35|4.75|0
1642566600000|2022-01-19 04:30:00|6.35|4.75|6.34|4.74|6.36|4.76|6.32|4.72|0
1642566900000|2022-01-19 04:35:00|6.35|4.75|6.36|4.76|6.36|4.76|6.34|4.74|0
1642567200000|2022-01-19 04:40:00|6.35|4.75|6.38|4.78|6.39|4.79|6.35|4.75|0
1642567500000|2022-01-19 04:45:00|6.39|4.79|6.4|4.8|6.4|4.8|6.36|4.76|0
1642567800000|2022-01-19 04:50:00|6.41|4.81|6.45|4.85|6.46|4.86|6.41|4.81|0
1642568100000|2022-01-19 04:55:00|6.44|4.84|6.53|4.93|6.55|4.95|6.43|4.83|0
1642568400000|2022-01-19 05:00:00|6.54|4.94|6.53|4.93|6.56|4.96|6.52|4.92|0
1642568700000|2022-01-19 05:05:00|6.54|4.94|6.52|4.92|6.55|4.95|6.5|4.9|0
1642569000000|2022-01-19 05:10:00|6.53|4.93|6.5|4.9|6.57|4.97|6.5|4.9|0
1642569300000|2022-01-19 05:15:00|6.51|4.91|6.53|4.93|6.54|4.94|6.5|4.9|0
1642569600000|2022-01-19 05:20:00|6.54|4.94|6.57|4.97|6.59|4.99|6.54|4.94|0
1642569900000|2022-01-19 05:25:00|6.56|4.96|6.59|4.99|6.6|5|6.55|4.95|0
1642570200000|2022-01-19 05:30:00|6.58|4.98|6.58|4.98|6.58|4.98|6.54|4.94|0
1642570500000|2022-01-19 05:35:00|6.59|4.99|6.55|4.95|6.59|4.99|6.52|4.92|0
1642570800000|2022-01-19 05:40:00|6.56|4.96|6.59|4.99|6.59|4.99|6.55|4.95|0
1642571100000|2022-01-19 05:45:00|6.58|4.98|6.59|4.99|6.59|4.99|6.57|4.97|0
1642571400000|2022-01-19 05:50:00|6.58|4.98|6.54|4.94|6.59|4.99|6.52|4.92|0
1642571700000|2022-01-19 05:55:00|6.56|4.96|6.51|4.91|6.57|4.97|6.5|4.9|0
1642572000000|2022-01-19 06:00:00|6.5|4.9|6.47|4.87|6.57|4.97|6.46|4.86|0
1642572300000|2022-01-19 06:05:00|6.48|4.88|6.46|4.86|6.49|4.89|6.42|4.82|0
1642572600000|2022-01-19 06:10:00|6.45|4.85|6.45|4.85|6.46|4.86|6.42|4.82|0
1642572900000|2022-01-19 06:15:00|6.44|4.84|6.43|4.83|6.47|4.87|6.43|4.83|0
1642573200000|2022-01-19 06:20:00|6.44|4.84|6.41|4.81|6.44|4.84|6.39|4.79|0
1642573500000|2022-01-19 06:25:00|6.4|4.8|6.44|4.84|6.45|4.85|6.39|4.79|0
1642573800000|2022-01-19 06:30:00|6.45|4.85|6.52|4.92|6.53|4.93|6.44|4.84|0
1642574100000|2022-01-19 06:35:00|6.51|4.91|6.46|4.86|6.53|4.93|6.46|4.86|0
1642574400000|2022-01-19 06:40:00|6.45|4.85|6.44|4.84|6.48|4.88|6.4|4.8|0
1642574700000|2022-01-19 06:45:00|6.43|4.83|6.26|4.66|6.44|4.84|6.25|4.65|0
1642575000000|2022-01-19 06:50:00|6.27|4.67|6.29|4.69|6.29|4.69|6.26|4.66|0
1642575300000|2022-01-19 06:55:00|6.28|4.68|6.33|4.73|6.33|4.73|6.27|4.67|0
1642575600000|2022-01-19 07:00:00|6.34|4.74|6.33|4.73|6.41|4.81|6.3|4.7|0
1642575900000|2022-01-19 07:05:00|6.32|4.72|6.36|4.76|6.4|4.8|6.3|4.7|0
1642576200000|2022-01-19 07:10:00|6.37|4.77|6.39|4.79|6.4|4.8|6.36|4.76|0
1642576500000|2022-01-19 07:15:00|6.38|4.78|6.35|4.75|6.4|4.8|6.33|4.73|0
1642576800000|2022-01-19 07:20:00|6.36|4.76|6.39|4.79|6.4|4.8|6.36|4.76|0
1642577100000|2022-01-19 07:25:00|6.4|4.8|6.4|4.8|6.4|4.8|6.38|4.78|0
1642577400000|2022-01-19 07:30:00|6.39|4.79|6.35|4.75|6.4|4.8|6.33|4.73|0
1642577700000|2022-01-19 07:35:00|6.36|4.76|6.35|4.75|6.39|4.79|6.34|4.74|0
1642578000000|2022-01-19 07:40:00|6.36|4.76|6.38|4.78|6.4|4.8|6.32|4.72|0
1642578300000|2022-01-19 07:45:00|6.39|4.79|5.92|4.32|6.4|4.8|5.92|4.32|0
1642578600000|2022-01-19 07:50:00|5.93|4.33|6.58|4.98|6.62|5.02|5.91|4.31|0
1642578900000|2022-01-19 07:55:00|6.59|4.99|6.52|4.92|6.69|5.09|6.52|4.92|0
1642579200000|2022-01-19 08:00:00|6.51|4.91|6.54|4.94|6.62|5.02|6.44|4.84|0
1642579500000|2022-01-19 08:05:00|6.45|5.05|6.28|4.88|6.45|5.05|6.27|4.87|0
1642579800000|2022-01-19 08:10:00|6.26|4.86|6.23|4.83|6.28|4.88|6.19|4.79|0
1642580100000|2022-01-19 08:15:00|6.22|4.82|6.18|4.78|6.25|4.85|6.18|4.78|0
1642580400000|2022-01-19 08:20:00|6.17|4.77|6.19|4.79|6.27|4.87|6.16|4.76|0
1642580700000|2022-01-19 08:25:00|6.18|4.78|6.24|4.84|6.25|4.85|6.16|4.76|0
1642581000000|2022-01-19 08:30:00|6.23|4.83|6.14|4.74|6.25|4.85|6.11|4.71|0
1642581300000|2022-01-19 08:35:00|6.15|4.75|6.04|4.64|6.16|4.76|6.04|4.64|0
1642581600000|2022-01-19 08:40:00|6.05|4.65|6.05|4.65|6.08|4.68|6.02|4.62|0
1642581900000|2022-01-19 08:45:00|6.04|4.64|6.02|4.62|6.07|4.67|6|4.6|0
1642582200000|2022-01-19 08:50:00|6.03|4.63|5.93|4.53|6.04|4.64|5.92|4.52|0
1642582500000|2022-01-19 08:55:00|5.94|4.54|5.92|4.52|5.95|4.55|5.91|4.51|0
1642582800000|2022-01-19 09:00:00|5.93|4.53|5.91|4.51|5.98|4.58|5.9|4.5|0
1642583100000|2022-01-19 09:05:00|5.9|4.5|5.93|4.53|5.94|4.54|5.88|4.48|0
1642583400000|2022-01-19 09:10:00|5.9|4.5|5.97|4.57|5.97|4.57|5.9|4.5|0
1642583700000|2022-01-19 09:15:00|5.96|4.56|5.89|4.49|5.96|4.56|5.88|4.48|0
1642584000000|2022-01-19 09:20:00|5.9|4.5|6.04|4.64|6.37|4.97|5.9|4.5|0
1642584300000|2022-01-19 09:25:00|6.05|4.65|6.1|4.7|6.1|4.7|6.03|4.63|0
1642584600000|2022-01-19 09:30:00|6.11|4.71|6.03|4.63|6.13|4.73|6.03|4.63|0
1642584900000|2022-01-19 09:35:00|6.02|4.62|5.99|4.59|6.05|4.65|5.99|4.59|0
1642585200000|2022-01-19 09:40:00|6|4.6|5.89|4.49|6|4.6|5.87|4.47|0
1642585500000|2022-01-19 09:45:00|5.9|4.5|5.88|4.48|5.9|4.5|5.85|4.45|0
1642585800000|2022-01-19 09:50:00|5.87|4.47|6|4.6|6.01|4.61|5.84|4.44|0
1642586100000|2022-01-19 09:55:00|5.77|4.37|5.62|4.22|5.77|4.37|5.6|4.2|0
1642586400000|2022-01-19 10:00:00|5.63|4.23|5.67|4.27|5.68|4.28|5.62|4.22|0
1642586700000|2022-01-19 10:05:00|5.68|4.28|5.65|4.25|5.68|4.28|5.62|4.22|0
1642587000000|2022-01-19 10:10:00|5.64|4.24|5.68|4.28|5.69|4.29|5.64|4.24|0
1642587300000|2022-01-19 10:15:00|5.69|4.29|5.63|4.23|5.69|4.29|5.63|4.23|0
1642587600000|2022-01-19 10:20:00|5.64|4.24|5.64|4.24|5.66|4.26|5.61|4.21|0
1642587900000|2022-01-19 10:25:00|5.63|4.23|5.65|4.25|5.68|4.28|5.63|4.23|0
1642588200000|2022-01-19 10:30:00|5.66|4.26|5.62|4.22|5.66|4.26|5.61|4.21|0
1642588500000|2022-01-19 10:35:00|5.61|4.21|5.64|4.24|5.65|4.25|5.6|4.2|0
1642588800000|2022-01-19 10:40:00|5.63|4.23|5.66|4.26|5.67|4.27|5.62|4.22|0
1642589100000|2022-01-19 10:45:00|5.67|4.27|5.64|4.24|5.68|4.28|5.6|4.2|0
1642589400000|2022-01-19 10:50:00|5.63|4.23|5.67|4.27|5.68|4.28|5.62|4.22|0
1642589700000|2022-01-19 10:55:00|5.68|4.28|5.57|4.17|5.68|4.28|5.57|4.17|0
1642590000000|2022-01-19 11:00:00|5.58|4.18|5.53|4.13|5.58|4.18|5.51|4.11|0
1642590300000|2022-01-19 11:05:00|5.54|4.14|5.55|4.15|5.57|4.17|5.52|4.12|0
1642590600000|2022-01-19 11:10:00|5.54|4.14|5.57|4.17|5.58|4.18|5.54|4.14|0
1642590900000|2022-01-19 11:15:00|5.56|4.16|5.61|4.21|5.62|4.22|5.56|4.16|0
1642591200000|2022-01-19 11:20:00|5.62|4.22|5.65|4.25|5.68|4.28|5.6|4.2|0
1642591500000|2022-01-19 11:25:00|5.66|4.26|5.68|4.28|5.68|4.28|5.64|4.24|0
1642591800000|2022-01-19 11:30:00|5.7|4.3|5.68|4.28|5.71|4.31|5.67|4.27|0
1642592100000|2022-01-19 11:35:00|5.67|4.27|5.62|4.22|5.67|4.27|5.61|4.21|0
1642592400000|2022-01-19 11:40:00|5.63|4.23|5.63|4.23|5.63|4.23|5.6|4.2|0
1642592700000|2022-01-19 11:45:00|5.64|4.24|5.58|4.18|5.64|4.24|5.58|4.18|0
1642593000000|2022-01-19 11:50:00|5.57|4.17|5.54|4.14|5.58|4.18|5.53|4.13|0
1642593300000|2022-01-19 11:55:00|5.55|4.15|5.54|4.14|5.57|4.17|5.53|4.13|0
1642593600000|2022-01-19 12:00:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1642593900000|2022-01-19 12:05:00|5.52|4.12|5.53|4.13|5.53|4.13|5.5|4.1|0
1642594200000|2022-01-19 12:10:00|5.51|4.11|5.52|4.12|5.54|4.14|5.5|4.1|0
1642594500000|2022-01-19 12:15:00|5.51|4.11|5.57|4.17|5.59|4.19|5.5|4.1|0
1642594800000|2022-01-19 12:20:00|5.56|4.16|5.57|4.17|5.59|4.19|5.55|4.15|0
1642595100000|2022-01-19 12:25:00|5.58|4.18|5.58|4.18|5.58|4.18|5.56|4.16|0
1642595400000|2022-01-19 12:30:00|5.57|4.17|5.52|4.12|5.57|4.17|5.51|4.11|0
1642595700000|2022-01-19 12:35:00|5.51|4.11|5.61|4.21|5.61|4.21|5.5|4.1|0
1642596000000|2022-01-19 12:40:00|5.6|4.2|5.6|4.2|5.62|4.22|5.59|4.19|0
1642596300000|2022-01-19 12:45:00|5.61|4.21|5.55|4.15|5.61|4.21|5.55|4.15|0
1642596600000|2022-01-19 12:50:00|5.54|4.14|5.52|4.12|5.54|4.14|5.5|4.1|0
1642596900000|2022-01-19 12:55:00|5.51|4.11|5.52|4.12|5.52|4.12|5.5|4.1|0
1642597200000|2022-01-19 13:00:00|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1642597500000|2022-01-19 13:05:00|5.49|4.09|5.26|3.86|5.49|4.09|5.24|3.84|0
1642597800000|2022-01-19 13:10:00|5.25|3.85|5.26|3.86|5.29|3.89|5.24|3.84|0
1642598100000|2022-01-19 13:15:00|5.25|3.85|5.26|3.86|5.28|3.88|5.23|3.83|0
1642598400000|2022-01-19 13:20:00|5.25|3.85|5.23|3.83|5.28|3.88|5.21|3.81|0
1642598700000|2022-01-19 13:25:00|5.22|3.82|5.32|3.92|5.48|4.08|5.21|3.81|0
1642599000000|2022-01-19 13:30:00|5.33|3.93|5.41|4.01|5.42|4.02|5.33|3.93|0
1642599300000|2022-01-19 13:35:00|5.42|4.02|5.38|3.98|5.42|4.02|5.37|3.97|0
1642599600000|2022-01-19 13:40:00|5.39|3.99|5.43|4.03|5.43|4.03|5.37|3.97|0
1642599900000|2022-01-19 13:45:00|5.42|4.02|5.41|4.01|5.44|4.04|5.41|4.01|0
1642600200000|2022-01-19 13:50:00|5.42|4.02|5.41|4.01|5.42|4.02|5.36|3.96|0
1642600500000|2022-01-19 13:55:00|5.4|4|5.33|3.93|5.41|4.01|5.32|3.92|0
1642600800000|2022-01-19 14:00:00|5.34|3.94|5.4|4|5.4|4|5.34|3.94|0
1642601100000|2022-01-19 14:05:00|5.39|3.99|5.39|3.99|5.39|3.99|5.37|3.97|0
1642601400000|2022-01-19 14:10:00|5.4|4|5.42|4.02|5.42|4.02|5.38|3.98|0
1642601700000|2022-01-19 14:15:00|5.41|4.01|5.4|4|5.42|4.02|5.39|3.99|0
1642602000000|2022-01-19 14:20:00|5.39|3.99|5.43|4.03|5.44|4.04|5.37|3.97|0
1642602300000|2022-01-19 14:25:00|5.44|4.04|5.41|4.01|5.44|4.04|5.39|3.99|0
1642602600000|2022-01-19 14:30:00|5.42|4.02|5.53|4.13|5.54|4.14|5.34|3.94|0
1642602900000|2022-01-19 14:35:00|5.54|4.14|5.3|3.9|5.54|4.14|5.25|3.85|0
1642603200000|2022-01-19 14:40:00|5.29|3.89|5.37|3.97|5.49|4.09|5.29|3.89|0
1642603500000|2022-01-19 14:45:00|5.38|3.98|5.39|3.99|5.42|4.02|5.26|3.86|0
1642603800000|2022-01-19 14:50:00|5.38|3.98|5.32|3.92|5.45|4.05|5.26|3.86|0
1642604100000|2022-01-19 14:55:00|5.3|3.9|5.29|3.89|5.33|3.93|5.26|3.86|0
1642604400000|2022-01-19 15:00:00|5.26|3.86|5.36|3.96|5.42|4.02|5.25|3.85|0
1642604700000|2022-01-19 15:05:00|5.38|3.98|5.49|4.09|5.53|4.13|5.38|3.98|0
1642605000000|2022-01-19 15:10:00|5.5|4.1|5.44|4.04|5.53|4.13|5.41|4.01|0
1642605300000|2022-01-19 15:15:00|5.46|4.06|5.56|4.16|5.6|4.2|5.42|4.02|0
1642605600000|2022-01-19 15:20:00|5.55|4.15|5.66|4.26|5.66|4.26|5.52|4.12|0
1642605900000|2022-01-19 15:25:00|5.65|4.25|6.03|4.63|6.03|4.63|5.39|3.99|0
1642606200000|2022-01-19 15:30:00|6.02|4.62|5.99|4.59|6.08|4.68|5.96|4.56|0
1642606500000|2022-01-19 15:35:00|6|4.6|6.04|4.64|6.05|4.65|5.95|4.55|0
1642606800000|2022-01-19 15:40:00|6.05|4.65|6.03|4.63|6.07|4.67|6.01|4.61|0
1642607100000|2022-01-19 15:45:00|6.04|4.64|6.09|4.69|6.11|4.71|6|4.6|0
1642607400000|2022-01-19 15:50:00|6.1|4.7|6|4.6|6.1|4.7|5.95|4.55|0
1642607700000|2022-01-19 15:55:00|6.03|4.63|5.98|4.58|6.05|4.65|5.93|4.53|0
1642608000000|2022-01-19 16:00:00|5.97|4.57|6.01|4.61|6.02|4.62|5.92|4.52|0
1642608300000|2022-01-19 16:05:00|6|4.6|6.02|4.62|6.06|4.66|5.99|4.59|0
1642608600000|2022-01-19 16:10:00|6.04|4.64|6.17|4.77|6.17|4.77|6.04|4.64|0
1642608900000|2022-01-19 16:15:00|6.16|4.76|6.14|4.74|6.23|4.83|6.08|4.68|0
1642609200000|2022-01-19 16:20:00|6.16|4.76|6.23|4.83|6.24|4.84|6.12|4.72|0
1642609500000|2022-01-19 16:25:00|6.22|4.82|6.1|4.7|6.25|4.85|6.06|4.66|0
1642609800000|2022-01-19 16:30:00|6.09|4.69|6.17|4.77|6.19|4.79|5.99|4.59|0
1642610100000|2022-01-19 16:35:00|6.16|4.76|6.27|4.87|6.35|4.95|6.11|4.71|0
1642610400000|2022-01-19 16:40:00|6.28|4.88|6.29|4.89|6.36|4.96|6.24|4.84|0
1642610700000|2022-01-19 16:45:00|6.3|4.9|6.18|4.78|6.32|4.92|6.15|4.75|0
1642611000000|2022-01-19 16:50:00|6.19|4.79|5.9|4.5|6.21|4.81|5.72|4.32|0
1642611300000|2022-01-19 16:55:00|5.89|4.49|5.88|4.48|5.92|4.52|5.86|4.46|0
1642611600000|2022-01-19 17:00:00|5.89|4.49|5.84|4.44|5.89|4.49|5.81|4.41|0
1642611900000|2022-01-19 17:05:00|5.83|4.43|5.76|4.36|5.84|4.44|5.75|4.35|0
1642612200000|2022-01-19 17:10:00|5.75|4.35|5.53|4.13|5.92|4.52|5.5|4.1|0
1642612500000|2022-01-19 17:15:00|5.52|4.12|5.58|4.18|5.59|4.19|5.52|4.12|0
1642612800000|2022-01-19 17:20:00|5.57|4.17|5.51|4.11|5.59|4.19|5.49|4.09|0
1642613100000|2022-01-19 17:25:00|5.52|4.12|5.48|4.08|5.54|4.14|5.47|4.07|0
1642613400000|2022-01-19 17:30:00|5.49|4.09|5.53|4.13|5.54|4.14|5.46|4.06|0
1642613700000|2022-01-19 17:35:00|5.54|4.14|5.6|4.2|5.6|4.2|5.51|4.11|0
1642614000000|2022-01-19 17:40:00|5.59|4.19|5.61|4.21|5.65|4.25|5.57|4.17|0
1642614300000|2022-01-19 17:45:00|5.62|4.22|5.54|4.14|5.64|4.24|5.49|4.09|0
1642614600000|2022-01-19 17:50:00|5.56|4.16|5.61|4.21|5.61|4.21|5.51|4.11|0
1642614900000|2022-01-19 17:55:00|5.6|4.2|5.48|4.08|5.61|4.21|5.47|4.07|0
1642615200000|2022-01-19 18:00:00|5.47|4.07|5.49|4.09|5.61|4.21|5.47|4.07|0
1642615500000|2022-01-19 18:05:00|5.5|4.1|5.38|3.98|5.55|4.15|5.37|3.97|0
1642615800000|2022-01-19 18:10:00|5.36|3.96|5.35|3.95|5.39|3.99|5.34|3.94|0
1642616100000|2022-01-19 18:15:00|5.34|3.94|5.37|3.97|5.4|4|5.33|3.93|0
1642616400000|2022-01-19 18:20:00|5.38|3.98|5.43|4.03|5.45|4.05|5.38|3.98|0
1642616700000|2022-01-19 18:25:00|5.42|4.02|5.52|4.12|5.52|4.12|5.4|4|0
1642617000000|2022-01-19 18:30:00|5.51|4.11|5.5|4.1|5.55|4.15|5.46|4.06|0
1642617300000|2022-01-19 18:35:00|5.51|4.11|5.57|4.17|5.59|4.19|5.51|4.11|0
1642617600000|2022-01-19 18:40:00|5.58|4.18|5.57|4.17|5.61|4.21|5.55|4.15|0
1642617900000|2022-01-19 18:45:00|5.56|4.16|5.59|4.19|5.6|4.2|5.54|4.14|0
1642618200000|2022-01-19 18:50:00|5.6|4.2|5.57|4.17|5.65|4.25|5.56|4.16|0
1642618500000|2022-01-19 18:55:00|5.58|4.18|5.59|4.19|5.61|4.21|5.53|4.13|0
1642618800000|2022-01-19 19:00:00|5.6|4.2|5.63|4.23|5.65|4.25|5.56|4.16|0
1642619100000|2022-01-19 19:05:00|5.62|4.22|5.78|4.38|5.8|4.4|5.62|4.22|0
1642619400000|2022-01-19 19:10:00|5.77|4.37|5.83|4.43|5.84|4.44|5.74|4.34|0
1642619700000|2022-01-19 19:15:00|5.82|4.42|5.87|4.47|5.89|4.49|5.38|3.98|0
1642620000000|2022-01-19 19:20:00|5.88|4.48|5.93|4.53|5.97|4.57|5.88|4.48|0
1642620300000|2022-01-19 19:25:00|5.94|4.54|6|4.6|6|4.6|5.92|4.52|0
1642620600000|2022-01-19 19:30:00|5.99|4.59|5.96|4.56|6.03|4.63|5.95|4.55|0
1642620900000|2022-01-19 19:35:00|5.97|4.57|5.96|4.56|5.97|4.57|5.89|4.49|0
1642621200000|2022-01-19 19:40:00|5.94|4.54|5.81|4.41|5.97|4.57|5.8|4.4|0
1642621500000|2022-01-19 19:45:00|5.8|4.4|5.91|4.51|5.94|4.54|5.8|4.4|0
1642621800000|2022-01-19 19:50:00|5.92|4.52|5.84|4.44|5.92|4.52|5.83|4.43|0
1642622100000|2022-01-19 19:55:00|5.83|4.43|5.84|4.44|5.86|4.46|5.75|4.35|0
1642622400000|2022-01-19 20:00:00|5.83|4.43|5.9|4.5|5.93|4.53|5.81|4.41|0
1642622700000|2022-01-19 20:05:00|5.89|4.49|5.86|4.46|5.9|4.5|5.79|4.39|0
1642623000000|2022-01-19 20:10:00|5.87|4.47|5.73|4.33|5.87|4.47|5.7|4.3|0
1642623300000|2022-01-19 20:15:00|5.72|4.32|5.81|4.41|5.86|4.46|5.71|4.31|0
1642623600000|2022-01-19 20:20:00|5.8|4.4|5.85|4.45|5.86|4.46|5.78|4.38|0
1642623900000|2022-01-19 20:25:00|5.84|4.44|5.97|4.57|5.99|4.59|5.81|4.41|0
1642624200000|2022-01-19 20:30:00|5.98|4.58|6.08|4.68|6.1|4.7|5.96|4.56|0
1642624500000|2022-01-19 20:35:00|6.09|4.69|6.13|4.73|6.14|4.74|6.04|4.64|0
1642624800000|2022-01-19 20:40:00|6.14|4.74|6.08|4.68|6.15|4.75|6.03|4.63|0
1642625100000|2022-01-19 20:45:00|6.05|4.65|6.12|4.72|6.12|4.72|6.05|4.65|0
1642625400000|2022-01-19 20:50:00|6.16|4.76|6.32|4.92|6.41|5.01|5.99|4.59|0
1642625700000|2022-01-19 20:55:00|6.33|4.93|6.39|4.99|6.62|5.22|6.17|4.77|0
1642626000000|2022-01-19 21:00:00|6.38|4.98|6.38|4.98|6.45|5.05|6.29|4.89|0
1642626300000|2022-01-19 21:05:00|6.37|4.97|6.38|4.98|6.38|4.98|6.32|4.92|0
1642626600000|2022-01-19 21:10:00|6.37|4.97|6.37|4.97|6.38|4.98|6.32|4.92|0
1642626900000|2022-01-19 21:15:00|6.46|4.86|6.48|4.88|6.49|4.89|6.43|4.83|0
1642627200000|2022-01-19 21:20:00|6.47|4.87|6.53|4.93|6.53|4.93|6.47|4.87|0
1642627500000|2022-01-19 21:25:00|6.54|4.94|6.56|4.96|6.61|5.01|6.53|4.93|0
1642627800000|2022-01-19 21:30:00|6.55|4.95|6.55|4.95|6.56|4.96|6.52|4.92|0
1642628100000|2022-01-19 21:35:00|6.56|4.96|6.56|4.96|6.58|4.98|6.55|4.95|0
1642628400000|2022-01-19 21:40:00|6.55|4.95|6.56|4.96|6.58|4.98|6.54|4.94|0
1642628700000|2022-01-19 21:45:00|6.55|4.95|6.46|4.86|6.55|4.95|6.46|4.86|0
1642629000000|2022-01-19 21:50:00|6.47|4.87|6.45|4.85|6.47|4.87|6.45|4.85|0
1642629300000|2022-01-19 21:55:00|6.44|4.84|6.48|4.88|6.49|4.89|6.44|4.84|0
1642629600000|2022-01-19 22:00:00|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1642629900000|2022-01-19 22:05:00|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1642630500000|2022-01-19 22:15:00|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1642630800000|2022-01-19 22:20:00|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1642631700000|2022-01-19 22:35:00|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1642632000000|2022-01-19 22:40:00|6.47|4.87|6.47|4.87|6.48|4.88|6.47|4.87|0
1642632300000|2022-01-19 22:45:00|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1642632900000|2022-01-19 22:55:00|6.45|4.85|6.44|4.84|6.46|4.86|6.44|4.84|0
1642633200000|2022-01-19 23:00:00|6.43|4.83|6.41|4.81|6.44|4.84|6.38|4.78|0
1642633500000|2022-01-19 23:05:00|6.4|4.8|6.39|4.79|6.4|4.8|6.37|4.77|0
1642633800000|2022-01-19 23:10:00|6.4|4.8|6.44|4.84|6.45|4.85|6.39|4.79|0
1642634100000|2022-01-19 23:15:00|6.45|4.85|6.46|4.86|6.49|4.89|6.42|4.82|0
1642634400000|2022-01-19 23:20:00|6.45|4.85|6.52|4.92|6.52|4.92|6.45|4.85|0
1642634700000|2022-01-19 23:25:00|6.51|4.91|6.52|4.92|6.55|4.95|6.48|4.88|0
1642635000000|2022-01-19 23:30:00|6.53|4.93|6.5|4.9|6.53|4.93|6.48|4.88|0
1642635300000|2022-01-19 23:35:00|6.51|4.91|6.48|4.88|6.55|4.95|6.48|4.88|0
1642635600000|2022-01-19 23:40:00|6.49|4.89|6.46|4.86|6.5|4.9|6.45|4.85|0
1642635900000|2022-01-19 23:45:00|6.47|4.87|6.5|4.9|6.51|4.91|6.46|4.86|0
1642636200000|2022-01-19 23:50:00|6.51|4.91|6.6|5|6.64|5.04|6.51|4.91|0
1642636500000|2022-01-19 23:55:00|6.61|5.01|6.62|5.02|6.63|5.03|6.59|4.99|0
1642636800000|2022-01-20 00:00:00|6.58|4.98|6.49|4.89|6.59|4.99|6.47|4.87|0
1642637100000|2022-01-20 00:05:00|6.48|4.88|6.39|4.79|6.48|4.88|6.38|4.78|0
1642637400000|2022-01-20 00:10:00|6.4|4.8|6.35|4.75|6.41|4.81|6.34|4.74|0
1642637700000|2022-01-20 00:15:00|6.36|4.76|6.37|4.77|6.38|4.78|6.32|4.72|0
1642638000000|2022-01-20 00:20:00|6.36|4.76|6.33|4.73|6.37|4.77|6.32|4.72|0
1642638300000|2022-01-20 00:25:00|6.32|4.72|6.33|4.73|6.36|4.76|6.32|4.72|0
1642638600000|2022-01-20 00:30:00|6.34|4.74|6.3|4.7|6.36|4.76|6.3|4.7|0
1642638900000|2022-01-20 00:35:00|6.31|4.71|6.39|4.79|6.4|4.8|6.31|4.71|0
1642639200000|2022-01-20 00:40:00|6.38|4.78|6.4|4.8|6.42|4.82|6.37|4.77|0
1642639500000|2022-01-20 00:45:00|6.39|4.79|6.43|4.83|6.43|4.83|6.39|4.79|0
1642639800000|2022-01-20 00:50:00|6.44|4.84|6.43|4.83|6.49|4.89|6.43|4.83|0
1642640100000|2022-01-20 00:55:00|6.42|4.82|6.38|4.78|6.42|4.82|6.37|4.77|0
1642640400000|2022-01-20 01:00:00|6.37|4.77|6.36|4.76|6.37|4.77|6.29|4.69|0
1642640700000|2022-01-20 01:05:00|6.37|4.77|6.35|4.75|6.42|4.82|6.34|4.74|0
1642641000000|2022-01-20 01:10:00|6.34|4.74|6.4|4.8|6.4|4.8|6.34|4.74|0
1642641300000|2022-01-20 01:15:00|6.41|4.81|6.52|4.92|6.54|4.94|6.41|4.81|0
1642641600000|2022-01-20 01:20:00|6.53|4.93|6.51|4.91|6.59|4.99|6.5|4.9|0
1642641900000|2022-01-20 01:25:00|6.54|4.94|6.43|4.83|6.55|4.95|6.43|4.83|0
1642642200000|2022-01-20 01:30:00|6.42|4.82|6.4|4.8|6.44|4.84|6.39|4.79|0
1642642500000|2022-01-20 01:35:00|6.41|4.81|6.39|4.79|6.43|4.83|6.36|4.76|0
1642642800000|2022-01-20 01:40:00|6.4|4.8|6.4|4.8|6.46|4.86|6.39|4.79|0
1642643100000|2022-01-20 01:45:00|6.39|4.79|6.36|4.76|6.39|4.79|6.33|4.73|0
1642643400000|2022-01-20 01:50:00|6.35|4.75|6.36|4.76|6.38|4.78|6.34|4.74|0
1642643700000|2022-01-20 01:55:00|6.35|4.75|6.37|4.77|6.38|4.78|6.34|4.74|0
1642644000000|2022-01-20 02:00:00|6.36|4.76|6.29|4.69|6.37|4.77|6.29|4.69|0
1642644300000|2022-01-20 02:05:00|6.28|4.68|6.3|4.7|6.31|4.71|6.28|4.68|0
1642644600000|2022-01-20 02:10:00|6.29|4.69|6.31|4.71|6.31|4.71|6.27|4.67|0
1642644900000|2022-01-20 02:15:00|6.3|4.7|6.27|4.67|6.31|4.71|6.26|4.66|0
1642645200000|2022-01-20 02:20:00|6.28|4.68|6.29|4.69|6.31|4.71|6.27|4.67|0
1642645500000|2022-01-20 02:25:00|6.28|4.68|6.3|4.7|6.31|4.71|6.28|4.68|0
1642645800000|2022-01-20 02:30:00|6.31|4.71|6.26|4.66|6.31|4.71|6.25|4.65|0
1642646100000|2022-01-20 02:35:00|6.25|4.65|6.25|4.65|6.26|4.66|6.23|4.63|0
1642646400000|2022-01-20 02:40:00|6.26|4.66|6.3|4.7|6.3|4.7|6.24|4.64|0
1642646700000|2022-01-20 02:45:00|6.29|4.69|6.32|4.72|6.34|4.74|6.29|4.69|0
1642647000000|2022-01-20 02:50:00|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1642647300000|2022-01-20 02:55:00|6.29|4.69|6.31|4.71|6.32|4.72|6.28|4.68|0
1642647600000|2022-01-20 03:00:00|6.32|4.72|6.3|4.7|6.33|4.73|6.29|4.69|0
1642647900000|2022-01-20 03:05:00|6.29|4.69|6.31|4.71|6.32|4.72|6.29|4.69|0
1642648200000|2022-01-20 03:10:00|6.3|4.7|6.31|4.71|6.33|4.73|6.3|4.7|0
1642648500000|2022-01-20 03:15:00|6.32|4.72|6.23|4.63|6.32|4.72|6.21|4.61|0
1642648800000|2022-01-20 03:20:00|6.22|4.62|6.22|4.62|6.24|4.64|6.2|4.6|0
1642649100000|2022-01-20 03:25:00|6.23|4.63|6.25|4.65|6.25|4.65|6.2|4.6|0
1642649400000|2022-01-20 03:30:00|6.24|4.64|6.2|4.6|6.25|4.65|6.2|4.6|0
1642649700000|2022-01-20 03:35:00|6.21|4.61|6.18|4.58|6.22|4.62|6.18|4.58|0
1642650000000|2022-01-20 03:40:00|6.19|4.59|6.15|4.55|6.2|4.6|6.15|4.55|0
1642650300000|2022-01-20 03:45:00|6.14|4.54|6.13|4.53|6.14|4.54|6.11|4.51|0
1642650600000|2022-01-20 03:50:00|6.14|4.54|5.96|4.36|6.15|4.55|5.96|4.36|0
1642650900000|2022-01-20 03:55:00|5.95|4.35|5.98|4.38|5.99|4.39|5.94|4.34|0
1642651200000|2022-01-20 04:00:00|5.97|4.37|5.93|4.33|5.97|4.37|5.91|4.31|0
1642651500000|2022-01-20 04:05:00|5.94|4.34|5.95|4.35|5.96|4.36|5.94|4.34|0
1642651800000|2022-01-20 04:10:00|5.94|4.34|5.94|4.34|5.96|4.36|5.93|4.33|0
1642652100000|2022-01-20 04:15:00|5.95|4.35|5.98|4.38|5.98|4.38|5.94|4.34|0
1642652400000|2022-01-20 04:20:00|5.97|4.37|5.96|4.36|5.97|4.37|5.95|4.35|0
1642652700000|2022-01-20 04:25:00|5.97|4.37|5.97|4.37|5.97|4.37|5.95|4.35|0
1642653000000|2022-01-20 04:30:00|5.98|4.38|5.94|4.34|5.98|4.38|5.94|4.34|0
1642653300000|2022-01-20 04:35:00|5.95|4.35|5.95|4.35|5.97|4.37|5.94|4.34|0
1642653600000|2022-01-20 04:40:00|5.94|4.34|5.97|4.37|5.97|4.37|5.94|4.34|0
1642653900000|2022-01-20 04:45:00|5.96|4.36|5.95|4.35|5.98|4.38|5.94|4.34|0
1642654200000|2022-01-20 04:50:00|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1642654500000|2022-01-20 04:55:00|5.94|4.34|5.96|4.36|5.96|4.36|5.94|4.34|0
1642654800000|2022-01-20 05:00:00|5.95|4.35|5.91|4.31|5.96|4.36|5.9|4.3|0
1642655100000|2022-01-20 05:05:00|5.92|4.32|5.93|4.33|5.94|4.34|5.91|4.31|0
1642655400000|2022-01-20 05:10:00|5.94|4.34|5.92|4.32|5.94|4.34|5.91|4.31|0
1642655700000|2022-01-20 05:15:00|5.91|4.31|5.92|4.32|5.93|4.33|5.89|4.29|0
1642656000000|2022-01-20 05:20:00|5.93|4.33|5.96|4.36|5.98|4.38|5.93|4.33|0
1642656300000|2022-01-20 05:25:00|5.97|4.37|6.02|4.42|6.02|4.42|5.97|4.37|0
1642656600000|2022-01-20 05:30:00|6.01|4.41|5.99|4.39|6.04|4.44|5.99|4.39|0
1642656900000|2022-01-20 05:35:00|6|4.4|6.01|4.41|6.02|4.42|5.99|4.39|0
1642657200000|2022-01-20 05:40:00|6|4.4|6|4.4|6.01|4.41|5.99|4.39|0
1642657500000|2022-01-20 05:45:00|6.01|4.41|6.02|4.42|6.02|4.42|5.98|4.38|0
1642657800000|2022-01-20 05:50:00|6.01|4.41|6.01|4.41|6.02|4.42|6|4.4|0
1642658100000|2022-01-20 05:55:00|6|4.4|6|4.4|6.02|4.42|5.97|4.37|0
1642658400000|2022-01-20 06:00:00|5.99|4.39|5.95|4.35|6.01|4.41|5.95|4.35|0
1642658700000|2022-01-20 06:05:00|5.96|4.36|5.97|4.37|6|4.4|5.96|4.36|0
1642659000000|2022-01-20 06:10:00|5.98|4.38|5.96|4.36|6|4.4|5.95|4.35|0
1642659300000|2022-01-20 06:15:00|5.97|4.37|5.96|4.36|5.98|4.38|5.95|4.35|0
1642659600000|2022-01-20 06:20:00|5.95|4.35|5.96|4.36|5.98|4.38|5.95|4.35|0
1642659900000|2022-01-20 06:25:00|5.97|4.37|5.93|4.33|5.98|4.38|5.93|4.33|0
1642660200000|2022-01-20 06:30:00|5.92|4.32|5.91|4.31|5.94|4.34|5.91|4.31|0
1642660500000|2022-01-20 06:35:00|5.9|4.3|5.81|4.21|5.9|4.3|5.81|4.21|0
1642660800000|2022-01-20 06:40:00|5.82|4.22|5.88|4.28|5.88|4.28|5.8|4.2|0
1642661100000|2022-01-20 06:45:00|5.85|4.25|5.84|4.24|5.86|4.26|5.83|4.23|0
1642661400000|2022-01-20 06:50:00|5.85|4.25|5.83|4.23|5.85|4.25|5.83|4.23|0
1642661700000|2022-01-20 06:55:00|5.82|4.22|5.81|4.21|5.82|4.22|5.79|4.19|0
1642662000000|2022-01-20 07:00:00|5.8|4.2|5.84|4.24|5.84|4.24|5.8|4.2|0
1642662300000|2022-01-20 07:05:00|5.83|4.23|5.8|4.2|5.83|4.23|5.8|4.2|0
1642662600000|2022-01-20 07:10:00|5.79|4.19|5.77|4.17|5.8|4.2|5.76|4.16|0
1642662900000|2022-01-20 07:15:00|5.79|4.19|5.81|4.21|5.83|4.23|5.78|4.18|0
1642663200000|2022-01-20 07:20:00|5.8|4.2|5.86|4.26|5.86|4.26|5.8|4.2|0
1642663500000|2022-01-20 07:25:00|5.85|4.25|5.87|4.27|5.88|4.28|5.85|4.25|0
1642663800000|2022-01-20 07:30:00|5.88|4.28|5.86|4.26|5.91|4.31|5.86|4.26|0
1642664100000|2022-01-20 07:35:00|5.87|4.27|6.07|4.47|6.21|4.61|5.85|4.25|0
1642664400000|2022-01-20 07:40:00|6.06|4.46|5.99|4.39|6.06|4.46|5.98|4.38|0
1642664700000|2022-01-20 07:45:00|5.98|4.38|6.08|4.48|6.09|4.49|5.98|4.38|0
1642665000000|2022-01-20 07:50:00|6.09|4.49|6.1|4.5|6.13|4.53|6.09|4.49|0
1642665300000|2022-01-20 07:55:00|6.11|4.51|6.13|4.53|6.13|4.53|6.08|4.48|0
1642665600000|2022-01-20 08:00:00|6.12|4.52|6.12|4.52|6.12|4.52|6.08|4.48|0
1642665900000|2022-01-20 08:05:00|6.02|4.62|5.96|4.56|6.05|4.65|5.96|4.56|0
1642666200000|2022-01-20 08:10:00|5.95|4.55|6.09|4.69|6.09|4.69|5.95|4.55|0
1642666500000|2022-01-20 08:15:00|6.1|4.7|6.14|4.74|6.14|4.74|6.06|4.66|0
1642666800000|2022-01-20 08:20:00|6.15|4.75|6.18|4.78|6.21|4.81|6.14|4.74|0
1642667100000|2022-01-20 08:25:00|6.19|4.79|6.12|4.72|6.27|4.87|6.01|4.61|0
1642667400000|2022-01-20 08:30:00|6.13|4.73|6.05|4.65|6.19|4.79|6.05|4.65|0
1642667700000|2022-01-20 08:35:00|6.06|4.66|6.09|4.69|6.09|4.69|6.05|4.65|0
1642668000000|2022-01-20 08:40:00|6.1|4.7|6.11|4.71|6.13|4.73|6.05|4.65|0
1642668300000|2022-01-20 08:45:00|6.13|4.73|6.2|4.8|6.2|4.8|6.11|4.71|0
1642668600000|2022-01-20 08:50:00|6.17|4.77|6.1|4.7|6.18|4.78|6.08|4.68|0
1642668900000|2022-01-20 08:55:00|6.11|4.71|6.07|4.67|6.12|4.72|6.06|4.66|0
1642669200000|2022-01-20 09:00:00|6.06|4.66|6.1|4.7|6.1|4.7|6.02|4.62|0
1642669500000|2022-01-20 09:05:00|6.11|4.71|6.17|4.77|6.18|4.78|6.11|4.71|0
1642669800000|2022-01-20 09:10:00|6.18|4.78|6.13|4.73|6.22|4.82|6.13|4.73|0
1642670100000|2022-01-20 09:15:00|6.14|4.74|6.2|4.8|6.23|4.83|6.12|4.72|0
1642670400000|2022-01-20 09:20:00|6.21|4.81|6.18|4.78|6.21|4.81|6.15|4.75|0
1642670700000|2022-01-20 09:25:00|6.16|4.76|6.11|4.71|6.19|4.79|6.09|4.69|0
1642671000000|2022-01-20 09:30:00|6.1|4.7|6.02|4.62|6.12|4.72|6.01|4.61|0
1642671300000|2022-01-20 09:35:00|6.01|4.61|5.99|4.59|6.04|4.64|5.98|4.58|0
1642671600000|2022-01-20 09:40:00|6|4.6|6.01|4.61|6.01|4.61|5.96|4.56|0
1642671900000|2022-01-20 09:45:00|6|4.6|5.93|4.53|6.11|4.71|5.93|4.53|0
1642672200000|2022-01-20 09:50:00|5.94|4.54|5.9|4.5|5.95|4.55|5.88|4.48|0
1642672500000|2022-01-20 09:55:00|5.89|4.49|5.93|4.53|5.94|4.54|5.88|4.48|0
1642672800000|2022-01-20 10:00:00|5.92|4.52|5.9|4.5|5.93|4.53|5.9|4.5|0
1642673100000|2022-01-20 10:05:00|5.91|4.51|5.91|4.51|5.96|4.56|5.9|4.5|0
1642673400000|2022-01-20 10:10:00|5.9|4.5|5.93|4.53|5.93|4.53|5.89|4.49|0
1642673700000|2022-01-20 10:15:00|5.92|4.52|5.88|4.48|5.94|4.54|5.88|4.48|0
1642674000000|2022-01-20 10:20:00|5.89|4.49|5.84|4.44|5.9|4.5|5.84|4.44|0
1642674300000|2022-01-20 10:25:00|5.85|4.45|5.86|4.46|5.89|4.49|5.84|4.44|0
1642674600000|2022-01-20 10:30:00|5.87|4.47|5.9|4.5|5.91|4.51|5.86|4.46|0
1642674900000|2022-01-20 10:35:00|5.91|4.51|5.89|4.49|5.92|4.52|5.88|4.48|0
1642675200000|2022-01-20 10:40:00|5.88|4.48|5.87|4.47|5.89|4.49|5.86|4.46|0
1642675500000|2022-01-20 10:45:00|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1642675800000|2022-01-20 10:50:00|5.87|4.47|5.84|4.44|5.87|4.47|5.84|4.44|0
1642676100000|2022-01-20 10:55:00|5.85|4.45|5.85|4.45|5.87|4.47|5.84|4.44|0
1642676400000|2022-01-20 11:00:00|5.84|4.44|5.8|4.4|5.85|4.45|5.78|4.38|0
1642676700000|2022-01-20 11:05:00|5.78|4.38|5.78|4.38|5.79|4.39|5.76|4.36|0
1642677000000|2022-01-20 11:10:00|5.77|4.37|5.8|4.4|5.81|4.41|5.76|4.36|0
1642677300000|2022-01-20 11:15:00|5.78|4.38|5.73|4.33|5.78|4.38|5.72|4.32|0
1642677600000|2022-01-20 11:20:00|5.74|4.34|5.74|4.34|5.76|4.36|5.74|4.34|0
1642677900000|2022-01-20 11:25:00|5.75|4.35|5.75|4.35|5.75|4.35|5.72|4.32|0
1642678200000|2022-01-20 11:30:00|5.76|4.36|5.8|4.4|5.8|4.4|5.76|4.36|0
1642678500000|2022-01-20 11:35:00|5.79|4.39|5.77|4.37|5.8|4.4|5.77|4.37|0
1642678800000|2022-01-20 11:40:00|5.78|4.38|5.81|4.41|5.81|4.41|5.77|4.37|0
1642679100000|2022-01-20 11:45:00|5.8|4.4|5.82|4.42|5.86|4.46|5.8|4.4|0
1642679400000|2022-01-20 11:50:00|5.81|4.41|5.81|4.41|5.83|4.43|5.78|4.38|0
1642679700000|2022-01-20 11:55:00|5.82|4.42|5.77|4.37|5.82|4.42|5.76|4.36|0
1642680000000|2022-01-20 12:00:00|5.78|4.38|5.76|4.36|5.83|4.43|5.75|4.35|0
1642680300000|2022-01-20 12:05:00|5.77|4.37|5.77|4.37|5.81|4.41|5.77|4.37|0
1642680600000|2022-01-20 12:10:00|5.78|4.38|5.78|4.38|5.8|4.4|5.76|4.36|0
1642680900000|2022-01-20 12:15:00|5.79|4.39|5.81|4.41|5.82|4.42|5.78|4.38|0
1642681200000|2022-01-20 12:20:00|5.82|4.42|5.83|4.43|5.84|4.44|5.78|4.38|0
1642681500000|2022-01-20 12:25:00|5.84|4.44|5.83|4.43|5.86|4.46|5.82|4.42|0
1642681800000|2022-01-20 12:30:00|5.82|4.42|5.89|4.49|5.89|4.49|5.81|4.41|0
1642682100000|2022-01-20 12:35:00|5.9|4.5|5.89|4.49|5.91|4.51|5.87|4.47|0
1642682400000|2022-01-20 12:40:00|5.9|4.5|5.94|4.54|5.97|4.57|5.9|4.5|0
1642682700000|2022-01-20 12:45:00|5.93|4.53|5.91|4.51|5.95|4.55|5.89|4.49|0
1642683000000|2022-01-20 12:50:00|5.92|4.52|5.89|4.49|5.92|4.52|5.89|4.49|0
1642683300000|2022-01-20 12:55:00|5.9|4.5|5.87|4.47|5.9|4.5|5.86|4.46|0
1642683600000|2022-01-20 13:00:00|5.88|4.48|5.88|4.48|5.94|4.54|5.88|4.48|0
1642683900000|2022-01-20 13:05:00|5.89|4.49|5.88|4.48|5.91|4.51|5.88|4.48|0
1642684200000|2022-01-20 13:10:00|5.87|4.47|5.87|4.47|5.92|4.52|5.87|4.47|0
1642684500000|2022-01-20 13:15:00|5.86|4.46|5.9|4.5|5.91|4.51|5.85|4.45|0
1642684800000|2022-01-20 13:20:00|5.91|4.51|5.89|4.49|5.91|4.51|5.88|4.48|0
1642685100000|2022-01-20 13:25:00|5.9|4.5|5.85|4.45|5.92|4.52|5.85|4.45|0
1642685400000|2022-01-20 13:30:00|5.84|4.44|5.75|4.35|5.86|4.46|5.72|4.32|0
1642685700000|2022-01-20 13:35:00|5.76|4.36|5.69|4.29|5.84|4.44|5.69|4.29|0
1642686000000|2022-01-20 13:40:00|5.7|4.3|5.67|4.27|5.72|4.32|5.66|4.26|0
1642686300000|2022-01-20 13:45:00|5.66|4.26|5.65|4.25|5.68|4.28|5.62|4.22|0
1642686600000|2022-01-20 13:50:00|5.64|4.24|5.6|4.2|5.64|4.24|5.59|4.19|0
1642686900000|2022-01-20 13:55:00|5.61|4.21|5.67|4.27|5.68|4.28|5.61|4.21|0
1642687200000|2022-01-20 14:00:00|5.66|4.26|5.66|4.26|5.68|4.28|5.65|4.25|0
1642687500000|2022-01-20 14:05:00|5.67|4.27|5.68|4.28|5.7|4.3|5.65|4.25|0
1642687800000|2022-01-20 14:10:00|5.67|4.27|5.67|4.27|5.7|4.3|5.64|4.24|0
1642688100000|2022-01-20 14:15:00|5.68|4.28|5.67|4.27|5.7|4.3|5.67|4.27|0
1642688400000|2022-01-20 14:20:00|5.68|4.28|5.68|4.28|5.68|4.28|5.64|4.24|0
1642688700000|2022-01-20 14:25:00|5.69|4.29|5.71|4.31|5.74|4.34|5.68|4.28|0
1642689000000|2022-01-20 14:30:00|5.7|4.3|5.59|4.19|5.73|4.33|5.49|4.09|0
1642689300000|2022-01-20 14:35:00|5.6|4.2|5.63|4.23|5.69|4.29|5.57|4.17|0
1642689600000|2022-01-20 14:40:00|5.64|4.24|5.42|4.02|5.68|4.28|5.42|4.02|0
1642689900000|2022-01-20 14:45:00|5.43|4.03|5.43|4.03|5.77|4.37|5.39|3.99|0
1642690200000|2022-01-20 14:50:00|5.45|4.05|5.35|3.95|5.48|4.08|5.31|3.91|0
1642690500000|2022-01-20 14:55:00|5.34|3.94|5.25|3.85|5.37|3.97|5.2|3.8|0
1642690800000|2022-01-20 15:00:00|5.22|3.82|5.29|3.89|5.32|3.92|5.2|3.8|0
1642691100000|2022-01-20 15:05:00|5.28|3.88|5.2|3.8|5.33|3.93|5.14|3.74|0
1642691400000|2022-01-20 15:10:00|5.21|3.81|5.23|3.83|5.29|3.89|5.16|3.76|0
1642691700000|2022-01-20 15:15:00|5.22|3.82|5.35|3.95|5.35|3.95|5.19|3.79|0
1642692000000|2022-01-20 15:20:00|5.34|3.94|5.23|3.83|5.35|3.95|5.22|3.82|0
1642692300000|2022-01-20 15:25:00|5.22|3.82|5.19|3.79|5.29|3.89|5.19|3.79|0
1642692600000|2022-01-20 15:30:00|5.2|3.8|5.08|3.68|5.2|3.8|5.02|3.62|0
1642692900000|2022-01-20 15:35:00|5.07|3.67|5.06|3.66|5.1|3.7|5.03|3.63|0
1642693200000|2022-01-20 15:40:00|5.05|3.65|5.06|3.66|5.07|3.67|5.01|3.61|0
1642693500000|2022-01-20 15:45:00|5.05|3.65|4.86|3.46|5.33|3.93|4.85|3.45|0
1642693800000|2022-01-20 15:50:00|4.85|3.45|4.83|3.43|4.87|3.47|4.82|3.42|0
1642694100000|2022-01-20 15:55:00|4.84|3.44|4.85|3.45|4.89|3.49|4.83|3.43|0
1642694400000|2022-01-20 16:00:00|4.86|3.46|4.79|3.39|4.86|3.46|4.76|3.36|0
1642694700000|2022-01-20 16:05:00|4.8|3.4|4.82|3.42|4.84|3.44|4.79|3.39|0
1642695000000|2022-01-20 16:10:00|4.83|3.43|4.9|3.5|4.92|3.52|4.83|3.43|0
1642695300000|2022-01-20 16:15:00|4.89|3.49|4.88|3.48|4.93|3.53|4.86|3.46|0
1642695600000|2022-01-20 16:20:00|4.9|3.5|4.93|3.53|4.97|3.57|4.9|3.5|0
1642695900000|2022-01-20 16:25:00|4.94|3.54|5.14|3.74|5.15|3.75|4.8|3.4|0
1642696200000|2022-01-20 16:30:00|5.13|3.73|5.13|3.73|5.14|3.74|5.11|3.71|0
1642696500000|2022-01-20 16:35:00|5.12|3.72|5.13|3.73|5.17|3.77|5.11|3.71|0
1642696800000|2022-01-20 16:40:00|5.12|3.72|5.3|3.9|5.3|3.9|5.12|3.72|0
1642697100000|2022-01-20 16:45:00|5.29|3.89|5.24|3.84|5.3|3.9|5.21|3.81|0
1642697400000|2022-01-20 16:50:00|5.23|3.83|5.23|3.83|5.23|3.83|5.16|3.76|0
1642697700000|2022-01-20 16:55:00|5.22|3.82|5.21|3.81|5.24|3.84|5.16|3.76|0
1642698000000|2022-01-20 17:00:00|5.2|3.8|5.21|3.81|5.22|3.82|5.16|3.76|0
1642698300000|2022-01-20 17:05:00|5.2|3.8|5.26|3.86|5.27|3.87|5.2|3.8|0
1642698600000|2022-01-20 17:10:00|5.27|3.87|5.23|3.83|5.28|3.88|5.23|3.83|0
1642698900000|2022-01-20 17:15:00|5.24|3.84|5.31|3.91|5.31|3.91|5.24|3.84|0
1642699200000|2022-01-20 17:20:00|5.3|3.9|5.26|3.86|5.32|3.92|5.25|3.85|0
1642699500000|2022-01-20 17:25:00|5.27|3.87|5.21|3.81|5.31|3.91|5.21|3.81|0
1642699800000|2022-01-20 17:30:00|5.22|3.82|5.17|3.77|5.22|3.82|5.17|3.77|0
1642700100000|2022-01-20 17:35:00|5.18|3.78|5.21|3.81|5.23|3.83|5.16|3.76|0
1642700400000|2022-01-20 17:40:00|5.2|3.8|5.18|3.78|5.21|3.81|5.16|3.76|0
1642700700000|2022-01-20 17:45:00|5.19|3.79|5.23|3.83|5.24|3.84|5.19|3.79|0
1642701000000|2022-01-20 17:50:00|5.22|3.82|5.32|3.92|5.32|3.92|5.22|3.82|0
1642701300000|2022-01-20 17:55:00|5.33|3.93|5.33|3.93|5.36|3.96|5.3|3.9|0
1642701600000|2022-01-20 18:00:00|5.34|3.94|5.44|4.04|5.45|4.05|5.33|3.93|0
1642701900000|2022-01-20 18:05:00|5.46|4.06|5.5|4.1|5.51|4.11|5.45|4.05|0
1642702200000|2022-01-20 18:10:00|5.51|4.11|5.44|4.04|5.51|4.11|5.42|4.02|0
1642702500000|2022-01-20 18:15:00|5.45|4.05|5.48|4.08|5.55|4.15|5.45|4.05|0
1642702800000|2022-01-20 18:20:00|5.49|4.09|5.5|4.1|5.51|4.11|5.45|4.05|0
1642703100000|2022-01-20 18:25:00|5.21|3.81|5.49|4.09|5.49|4.09|5.19|3.79|0
1642703400000|2022-01-20 18:30:00|5.48|4.08|5.52|4.12|5.54|4.14|5.47|4.07|0
1642703700000|2022-01-20 18:35:00|5.51|4.11|5.46|4.06|5.54|4.14|5.46|4.06|0
1642704000000|2022-01-20 18:40:00|5.48|4.08|5.47|4.07|5.48|4.08|5.43|4.03|0
1642704300000|2022-01-20 18:45:00|5.48|4.08|5.41|4.01|5.52|4.12|5.36|3.96|0
1642704600000|2022-01-20 18:50:00|5.4|4|5.38|3.98|5.42|4.02|5.36|3.96|0
1642704900000|2022-01-20 18:55:00|5.37|3.97|5.48|4.08|5.48|4.08|5.37|3.97|0
1642705200000|2022-01-20 19:00:00|5.47|4.07|5.27|3.87|5.47|4.07|5.27|3.87|0
1642705500000|2022-01-20 19:05:00|5.28|3.88|5.29|3.89|5.31|3.91|5.27|3.87|0
1642705800000|2022-01-20 19:10:00|5.3|3.9|5.54|4.14|5.55|4.15|5.27|3.87|0
1642706100000|2022-01-20 19:15:00|5.53|4.13|5.53|4.13|5.61|4.21|5.47|4.07|0
1642706400000|2022-01-20 19:20:00|5.52|4.12|5.54|4.14|5.59|4.19|5.5|4.1|0
1642706700000|2022-01-20 19:25:00|5.53|4.13|5.63|4.23|5.63|4.23|5.53|4.13|0
1642707000000|2022-01-20 19:30:00|5.62|4.22|5.7|4.3|5.72|4.32|5.62|4.22|0
1642707300000|2022-01-20 19:35:00|5.67|4.27|5.71|4.31|5.76|4.36|5.38|3.98|0
1642707600000|2022-01-20 19:40:00|5.72|4.32|5.77|4.37|5.79|4.39|5.72|4.32|0
1642707900000|2022-01-20 19:45:00|5.74|4.34|5.75|4.35|5.85|4.45|5.72|4.32|0
1642708200000|2022-01-20 19:50:00|5.74|4.34|5.74|4.34|5.79|4.39|5.69|4.29|0
1642708500000|2022-01-20 19:55:00|5.75|4.35|5.8|4.4|5.81|4.41|5.7|4.3|0
1642708800000|2022-01-20 20:00:00|5.78|4.38|5.88|4.48|5.91|4.51|5.7|4.3|0
1642709100000|2022-01-20 20:05:00|5.86|4.46|6.04|4.64|6.06|4.66|5.78|4.38|0
1642709400000|2022-01-20 20:10:00|6.03|4.63|6.1|4.7|6.11|4.71|5.95|4.55|0
1642709700000|2022-01-20 20:15:00|6.09|4.69|6.01|4.61|6.12|4.72|6|4.6|0
1642710000000|2022-01-20 20:20:00|6.02|4.62|6.37|4.97|6.38|4.98|6.02|4.62|0
1642710300000|2022-01-20 20:25:00|6.36|4.96|6.43|5.03|6.5|5.1|6.11|4.71|0
1642710600000|2022-01-20 20:30:00|6.44|5.04|6.51|5.11|6.55|5.15|6.41|5.01|0
1642710900000|2022-01-20 20:35:00|6.53|5.13|6.85|5.45|6.97|5.57|6.52|5.12|0
1642711200000|2022-01-20 20:40:00|6.82|5.42|6.94|5.54|6.95|5.55|6.79|5.39|0
1642711500000|2022-01-20 20:45:00|6.95|5.55|7.14|5.74|7.2|5.8|6.75|5.35|0
1642711800000|2022-01-20 20:50:00|7.15|5.75|7.41|6.01|7.41|6.01|7.01|5.61|0
1642712100000|2022-01-20 20:55:00|7.4|6|8|6.6|8.09|6.69|6.99|5.59|0
1642712400000|2022-01-20 21:00:00|8.01|6.61|7.95|6.55|8.14|6.74|7.9|6.5|0
1642712700000|2022-01-20 21:05:00|7.94|6.54|7.9|6.5|7.94|6.54|7.77|6.37|0
1642713000000|2022-01-20 21:10:00|7.91|6.51|7.96|6.56|7.99|6.59|7.84|6.44|0
1642713300000|2022-01-20 21:15:00|8.07|6.47|8.03|6.43|8.12|6.52|8|6.4|0
1642713600000|2022-01-20 21:20:00|8.04|6.44|8.15|6.55|8.17|6.57|8.02|6.42|0
1642713900000|2022-01-20 21:25:00|8.16|6.56|8.34|6.74|8.34|6.74|8.06|6.46|0
1642714200000|2022-01-20 21:30:00|8.35|6.75|8.29|6.69|8.44|6.84|8.29|6.69|0
1642714500000|2022-01-20 21:35:00|8.3|6.7|9.29|7.69|9.3|7.7|8.29|6.69|0
1642714800000|2022-01-20 21:40:00|9.32|7.72|9.44|7.84|9.66|8.06|9.27|7.67|0
1642715100000|2022-01-20 21:45:00|9.46|7.86|9.52|7.92|9.52|7.92|9.39|7.79|0
1642715400000|2022-01-20 21:50:00|9.56|7.96|9.15|7.55|9.57|7.97|9.14|7.54|0
1642715700000|2022-01-20 21:55:00|9.14|7.54|9.15|7.55|9.18|7.58|9.05|7.45|0
1642716000000|2022-01-20 22:00:00|9.14|7.54|9.17|7.57|9.2|7.6|9.14|7.54|0
1642716300000|2022-01-20 22:05:00|9.18|7.58|9.14|7.54|9.18|7.58|9.14|7.54|0
1642716600000|2022-01-20 22:10:00|9.13|7.53|9.12|7.52|9.13|7.53|9.12|7.52|0
1642716900000|2022-01-20 22:15:00|9.11|7.51|9.08|7.48|9.11|7.51|9.08|7.48|0
1642717200000|2022-01-20 22:20:00|9.07|7.47|9.05|7.45|9.07|7.47|9.04|7.44|0
1642717500000|2022-01-20 22:25:00|9.06|7.46|9.06|7.46|9.06|7.46|9.05|7.45|0
1642717800000|2022-01-20 22:30:00|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1642718100000|2022-01-20 22:35:00|9.06|7.46|9.07|7.47|9.07|7.47|9.06|7.46|0
1642718400000|2022-01-20 22:40:00|9.06|7.46|9.1|7.5|9.1|7.5|9.06|7.46|0
1642718700000|2022-01-20 22:45:00|9.09|7.49|9.08|7.48|9.1|7.5|9.07|7.47|0
1642719000000|2022-01-20 22:50:00|9.09|7.49|9.09|7.49|9.1|7.5|9.08|7.48|0
1642719300000|2022-01-20 22:55:00|9.1|7.5|9.1|7.5|9.11|7.51|9.08|7.48|0
1642719600000|2022-01-20 23:00:00|9.18|7.58|8.96|7.36|9.21|7.61|8.96|7.36|0
1642719900000|2022-01-20 23:05:00|8.94|7.34|9.13|7.53|9.13|7.53|8.89|7.29|0
1642720200000|2022-01-20 23:10:00|9.12|7.52|9.16|7.56|9.2|7.6|9.03|7.43|0
1642720500000|2022-01-20 23:15:00|9.17|7.57|9.19|7.59|9.34|7.74|9.09|7.49|0
1642720800000|2022-01-20 23:20:00|9.2|7.6|9.13|7.53|9.3|7.7|9.11|7.51|0
1642721100000|2022-01-20 23:25:00|9.12|7.52|9.31|7.71|9.31|7.71|9.11|7.51|0
1642721400000|2022-01-20 23:30:00|9.29|7.69|9.24|7.64|9.3|7.7|9.19|7.59|0
1642721700000|2022-01-20 23:35:00|9.23|7.63|9.06|7.46|9.27|7.67|9.06|7.46|0
1642722000000|2022-01-20 23:40:00|9.05|7.45|9.03|7.43|9.07|7.47|9.02|7.42|0
1642722300000|2022-01-20 23:45:00|9.01|7.41|8.99|7.39|9.03|7.43|8.94|7.34|0
1642722600000|2022-01-20 23:50:00|8.98|7.38|9.03|7.43|9.08|7.48|8.96|7.36|0
1642722900000|2022-01-20 23:55:00|9.02|7.42|8.95|7.35|9.06|7.46|8.94|7.34|0
1642723200000|2022-01-21 00:00:00|8.94|7.34|9.08|7.48|9.13|7.53|8.87|7.27|0
1642723500000|2022-01-21 00:05:00|9.07|7.47|9.04|7.44|9.17|7.57|9|7.4|0
1642723800000|2022-01-21 00:10:00|9.05|7.45|9.01|7.41|9.1|7.5|8.95|7.35|0
1642724100000|2022-01-21 00:15:00|9|7.4|9.03|7.43|9.05|7.45|8.95|7.35|0
1642724400000|2022-01-21 00:20:00|9.05|7.45|9.08|7.48|9.17|7.57|9.03|7.43|0
1642724700000|2022-01-21 00:25:00|9.09|7.49|9.06|7.46|9.13|7.53|8.99|7.39|0
1642725000000|2022-01-21 00:30:00|9.07|7.47|9.07|7.47|9.12|7.52|9.03|7.43|0
1642725300000|2022-01-21 00:35:00|9.08|7.48|9.28|7.68|9.28|7.68|9.05|7.45|0
1642725600000|2022-01-21 00:40:00|9.27|7.67|9.6|8|9.62|8.02|9.27|7.67|0
1642725900000|2022-01-21 00:45:00|9.61|8.01|9.56|7.96|9.63|8.03|9.54|7.94|0
1642726200000|2022-01-21 00:50:00|9.57|7.97|9.6|8|9.64|8.04|9.5|7.9|0
1642726500000|2022-01-21 00:55:00|9.61|8.01|9.64|8.04|9.64|8.04|9.55|7.95|0
1642726800000|2022-01-21 01:00:00|9.65|8.05|9.58|7.98|9.65|8.05|9.53|7.93|0
1642727100000|2022-01-21 01:05:00|9.59|7.99|9.88|8.28|9.9|8.3|9.59|7.99|0
1642727400000|2022-01-21 01:10:00|9.89|8.29|9.85|8.25|10.01|8.41|9.83|8.23|0
1642727700000|2022-01-21 01:15:00|9.84|8.24|9.89|8.29|9.91|8.31|9.76|8.16|0
1642728000000|2022-01-21 01:20:00|9.9|8.3|9.67|8.07|9.9|8.3|9.66|8.06|0
1642728300000|2022-01-21 01:25:00|9.66|8.06|9.46|7.86|9.67|8.07|9.44|7.84|0
1642728600000|2022-01-21 01:30:00|9.47|7.87|9.48|7.88|9.6|8|9.46|7.86|0
1642728900000|2022-01-21 01:35:00|9.49|7.89|9.8|8.2|9.8|8.2|9.49|7.89|0
1642729200000|2022-01-21 01:40:00|9.82|8.22|9.89|8.29|9.94|8.34|9.73|8.13|0
1642729500000|2022-01-21 01:45:00|9.88|8.28|10.05|8.45|10.06|8.46|9.88|8.28|0
1642729800000|2022-01-21 01:50:00|10.06|8.46|10.03|8.43|10.11|8.51|9.88|8.28|0
1642730100000|2022-01-21 01:55:00|10.01|8.41|9.93|8.33|10.08|8.48|9.91|8.31|0
1642730400000|2022-01-21 02:00:00|9.95|8.35|9.88|8.28|9.97|8.37|9.84|8.24|0
1642730700000|2022-01-21 02:05:00|9.86|8.26|9.69|8.09|9.87|8.27|9.65|8.05|0
1642731000000|2022-01-21 02:10:00|9.68|8.08|9.71|8.11|9.75|8.15|9.68|8.08|0
1642731300000|2022-01-21 02:15:00|9.7|8.1|9.62|8.02|9.86|8.26|9.61|8.01|0
1642731600000|2022-01-21 02:20:00|9.59|7.99|9.54|7.94|9.63|8.03|9.52|7.92|0
1642731900000|2022-01-21 02:25:00|9.55|7.95|9.58|7.98|9.6|8|9.54|7.94|0
1642732200000|2022-01-21 02:30:00|9.59|7.99|9.63|8.03|9.63|8.03|9.56|7.96|0
1642732500000|2022-01-21 02:35:00|9.64|8.04|9.69|8.09|9.76|8.16|9.6|8|0
1642732800000|2022-01-21 02:40:00|9.7|8.1|9.91|8.31|9.91|8.31|9.7|8.1|0
1642733100000|2022-01-21 02:45:00|9.9|8.3|10.19|8.59|10.25|8.65|9.88|8.28|0
1642733400000|2022-01-21 02:50:00|10.18|8.58|10.15|8.55|10.26|8.66|10.1|8.5|0
1642733700000|2022-01-21 02:55:00|10.16|8.56|9.99|8.39|10.16|8.56|9.99|8.39|0
1642734000000|2022-01-21 03:00:00|9.98|8.38|10|8.4|10.04|8.44|9.96|8.36|0
1642734300000|2022-01-21 03:05:00|9.99|8.39|10.04|8.44|10.07|8.47|9.96|8.36|0
1642734600000|2022-01-21 03:10:00|10.03|8.43|10.08|8.48|10.16|8.56|10.01|8.41|0
1642734900000|2022-01-21 03:15:00|10.07|8.47|10.28|8.68|10.3|8.7|9.97|8.37|0
1642735200000|2022-01-21 03:20:00|10.29|8.69|10.43|8.83|10.43|8.83|10.24|8.64|0
1642735500000|2022-01-21 03:25:00|10.42|8.82|10.34|8.74|10.42|8.82|10.31|8.71|0
1642735800000|2022-01-21 03:30:00|10.35|8.75|10.32|8.72|10.44|8.84|10.31|8.71|0
1642736100000|2022-01-21 03:35:00|10.35|8.75|10.42|8.82|10.47|8.87|10.35|8.75|0
1642736400000|2022-01-21 03:40:00|10.41|8.81|10.34|8.74|10.43|8.83|10.31|8.71|0
1642736700000|2022-01-21 03:45:00|10.36|8.76|10.38|8.78|10.41|8.81|10.32|8.72|0
1642737000000|2022-01-21 03:50:00|10.39|8.79|10.34|8.74|10.41|8.81|10.32|8.72|0
1642737300000|2022-01-21 03:55:00|10.33|8.73|10.23|8.63|10.36|8.76|10.22|8.62|0
1642737600000|2022-01-21 04:00:00|10.24|8.64|10.08|8.48|10.24|8.64|10.05|8.45|0
1642737900000|2022-01-21 04:05:00|10.07|8.47|9.88|8.28|10.07|8.47|9.88|8.28|0
1642738200000|2022-01-21 04:10:00|9.89|8.29|9.95|8.35|9.95|8.35|9.87|8.27|0
1642738500000|2022-01-21 04:15:00|9.96|8.36|10.04|8.44|10.07|8.47|9.94|8.34|0
1642738800000|2022-01-21 04:20:00|10.03|8.43|10.06|8.46|10.09|8.49|9.98|8.38|0
1642739100000|2022-01-21 04:25:00|10.05|8.45|10|8.4|10.12|8.52|9.99|8.39|0
1642739400000|2022-01-21 04:30:00|10.01|8.41|10.02|8.42|10.02|8.42|9.91|8.31|0
1642739700000|2022-01-21 04:35:00|10|8.4|9.97|8.37|10.02|8.42|9.95|8.35|0
1642740000000|2022-01-21 04:40:00|9.98|8.38|10.06|8.46|10.07|8.47|9.96|8.36|0
1642740300000|2022-01-21 04:45:00|10.05|8.45|10.12|8.52|10.16|8.56|10.02|8.42|0
1642740600000|2022-01-21 04:50:00|10.11|8.51|10.09|8.49|10.16|8.56|10.07|8.47|0
1642740900000|2022-01-21 04:55:00|10.1|8.5|10.1|8.5|10.1|8.5|10.01|8.41|0
1642741200000|2022-01-21 05:00:00|10.08|8.48|10.01|8.41|10.12|8.52|9.98|8.38|0
1642741500000|2022-01-21 05:05:00|10.03|8.43|9.95|8.35|10.09|8.49|9.95|8.35|0
1642741800000|2022-01-21 05:10:00|9.96|8.36|10.03|8.43|10.05|8.45|9.92|8.32|0
1642742100000|2022-01-21 05:15:00|10.04|8.44|10.05|8.45|10.11|8.51|10.02|8.42|0
1642742400000|2022-01-21 05:20:00|10.04|8.44|9.95|8.35|10.05|8.45|9.94|8.34|0
1642742700000|2022-01-21 05:25:00|9.97|8.37|10.06|8.46|10.06|8.46|9.93|8.33|0
1642743000000|2022-01-21 05:30:00|10.05|8.45|9.91|8.31|10.05|8.45|9.88|8.28|0
1642743300000|2022-01-21 05:35:00|9.9|8.3|9.85|8.25|9.9|8.3|9.85|8.25|0
1642743600000|2022-01-21 05:40:00|9.86|8.26|9.75|8.15|9.88|8.28|9.74|8.14|0
1642743900000|2022-01-21 05:45:00|9.74|8.14|9.71|8.11|9.74|8.14|9.65|8.05|0
1642744200000|2022-01-21 05:50:00|9.7|8.1|9.72|8.12|9.73|8.13|9.66|8.06|0
1642744500000|2022-01-21 05:55:00|9.71|8.11|9.74|8.14|9.81|8.21|9.68|8.08|0
1642744800000|2022-01-21 06:00:00|9.75|8.15|9.87|8.27|9.89|8.29|9.74|8.14|0
1642745100000|2022-01-21 06:05:00|9.86|8.26|9.87|8.27|9.91|8.31|9.85|8.25|0
1642745400000|2022-01-21 06:10:00|9.86|8.26|9.86|8.26|9.89|8.29|9.68|8.08|0
1642745700000|2022-01-21 06:15:00|9.85|8.25|9.82|8.22|9.87|8.27|9.76|8.16|0
1642746000000|2022-01-21 06:20:00|9.83|8.23|9.69|8.09|9.83|8.23|9.67|8.07|0
1642746300000|2022-01-21 06:25:00|9.7|8.1|9.74|8.14|9.76|8.16|9.65|8.05|0
1642746600000|2022-01-21 06:30:00|9.68|8.08|9.59|7.99|9.74|8.14|9.58|7.98|0
1642746900000|2022-01-21 06:35:00|9.6|8|9.56|7.96|9.66|8.06|9.55|7.95|0
1642747200000|2022-01-21 06:40:00|9.57|7.97|9.57|7.97|9.58|7.98|9.49|7.89|0
1642747500000|2022-01-21 06:45:00|9.58|7.98|9.61|8.01|9.61|8.01|9.47|7.87|0
1642747800000|2022-01-21 06:50:00|9.62|8.02|9.45|7.85|9.74|8.14|9.45|7.85|0
1642748100000|2022-01-21 06:55:00|9.46|7.86|9.39|7.79|9.47|7.87|9.36|7.76|0
1642748400000|2022-01-21 07:00:00|9.42|7.82|9.55|7.95|9.56|7.96|9.4|7.8|0
1642748700000|2022-01-21 07:05:00|9.56|7.96|9.3|7.7|9.59|7.99|9.28|7.68|0
1642749000000|2022-01-21 07:10:00|9.33|7.73|9.22|7.62|9.34|7.74|9.19|7.59|0
1642749300000|2022-01-21 07:15:00|9.21|7.61|9.25|7.65|9.27|7.67|9.18|7.58|0
1642749600000|2022-01-21 07:20:00|9.24|7.64|9.14|7.54|9.25|7.65|9.11|7.51|0
1642749900000|2022-01-21 07:25:00|9.15|7.55|9.01|7.41|9.15|7.55|9|7.4|0
1642750200000|2022-01-21 07:30:00|9.02|7.42|8.95|7.35|9.16|7.56|8.81|7.21|0
1642750500000|2022-01-21 07:35:00|8.96|7.36|9.01|7.41|9.02|7.42|8.89|7.29|0
1642750800000|2022-01-21 07:40:00|9|7.4|8.96|7.36|9.01|7.41|8.91|7.31|0
1642751100000|2022-01-21 07:45:00|8.95|7.35|8.9|7.3|9.02|7.42|8.89|7.29|0
1642751400000|2022-01-21 07:50:00|8.89|7.29|8.9|7.3|8.9|7.3|8.84|7.24|0
1642751700000|2022-01-21 07:55:00|8.89|7.29|8.87|7.27|8.97|7.37|8.87|7.27|0
1642752000000|2022-01-21 08:00:00|8.89|7.29|8.69|7.09|8.99|7.39|8.64|7.04|0
1642752300000|2022-01-21 08:05:00|8.58|7.18|8.65|7.25|8.67|7.27|8.45|7.05|0
1642752600000|2022-01-21 08:10:00|8.66|7.26|8.92|7.52|8.92|7.52|8.65|7.25|0
1642752900000|2022-01-21 08:15:00|8.9|7.5|8.98|7.58|9.01|7.61|8.84|7.44|0
1642753200000|2022-01-21 08:20:00|8.97|7.57|8.91|7.51|9|7.6|8.88|7.48|0
1642753500000|2022-01-21 08:25:00|8.92|7.52|8.76|7.36|8.94|7.54|8.75|7.35|0
1642753800000|2022-01-21 08:30:00|8.77|7.37|8.66|7.26|8.84|7.44|8.65|7.25|0
1642754100000|2022-01-21 08:35:00|8.68|7.28|8.78|7.38|8.8|7.4|8.61|7.21|0
1642754400000|2022-01-21 08:40:00|8.77|7.37|8.82|7.42|8.83|7.43|8.73|7.33|0
1642754700000|2022-01-21 08:45:00|8.81|7.41|8.85|7.45|8.98|7.58|8.8|7.4|0
1642755000000|2022-01-21 08:50:00|8.86|7.46|8.69|7.29|8.89|7.49|8.68|7.28|0
1642755300000|2022-01-21 08:55:00|8.68|7.28|8.65|7.25|8.72|7.32|8.63|7.23|0
1642755600000|2022-01-21 09:00:00|8.66|7.26|8.72|7.32|8.77|7.37|8.63|7.23|0
1642755900000|2022-01-21 09:05:00|8.7|7.3|8.81|7.41|8.83|7.43|8.63|7.23|0
1642756200000|2022-01-21 09:10:00|8.8|7.4|8.61|7.21|8.83|7.43|8.55|7.15|0
1642756500000|2022-01-21 09:15:00|8.62|7.22|8.7|7.3|8.74|7.34|8.6|7.2|0
1642756800000|2022-01-21 09:20:00|8.67|7.27|8.58|7.18|8.69|7.29|8.55|7.15|0
1642757100000|2022-01-21 09:25:00|8.56|7.16|8.48|7.08|8.58|7.18|8.48|7.08|0
1642757400000|2022-01-21 09:30:00|8.47|7.07|8.8|7.4|8.8|7.4|8.42|7.02|0
1642757700000|2022-01-21 09:35:00|8.79|7.39|8.85|7.45|8.89|7.49|8.77|7.37|0
1642758000000|2022-01-21 09:40:00|8.86|7.46|8.8|7.4|8.88|7.48|8.75|7.35|0
1642758300000|2022-01-21 09:45:00|8.79|7.39|8.74|7.34|8.8|7.4|8.74|7.34|0
1642758600000|2022-01-21 09:50:00|8.75|7.35|8.66|7.26|8.76|7.36|8.63|7.23|0
1642758900000|2022-01-21 09:55:00|8.65|7.25|8.66|7.26|8.67|7.27|8.62|7.22|0
1642759200000|2022-01-21 10:00:00|8.67|7.27|8.73|7.33|8.76|7.36|8.65|7.25|0
1642759500000|2022-01-21 10:05:00|8.74|7.34|8.75|7.35|8.75|7.35|8.65|7.25|0
1642759800000|2022-01-21 10:10:00|8.72|7.32|8.77|7.37|8.79|7.39|8.71|7.31|0
1642760100000|2022-01-21 10:15:00|8.76|7.36|8.58|7.18|8.77|7.37|8.55|7.15|0
1642760400000|2022-01-21 10:20:00|8.59|7.19|8.4|7|8.61|7.21|8.31|6.91|0
1642760700000|2022-01-21 10:25:00|8.39|6.99|8.39|6.99|8.42|7.02|8.36|6.96|0
1642761000000|2022-01-21 10:30:00|8.4|7|8.55|7.15|8.55|7.15|8.38|6.98|0
1642761300000|2022-01-21 10:35:00|8.54|7.14|8.52|7.12|8.55|7.15|8.48|7.08|0
1642761600000|2022-01-21 10:40:00|8.51|7.11|8.47|7.07|8.53|7.13|8.47|7.07|0
1642761900000|2022-01-21 10:45:00|8.48|7.08|8.53|7.13|8.57|7.17|8.47|7.07|0
1642762200000|2022-01-21 10:50:00|8.52|7.12|9.41|8.01|9.41|8.01|8.49|7.09|0
1642762500000|2022-01-21 10:55:00|9.42|8.02|9.33|7.93|9.45|8.05|9.32|7.92|0
1642762800000|2022-01-21 11:00:00|9.34|7.94|9.41|8.01|9.44|8.04|9.34|7.94|0
1642763100000|2022-01-21 11:05:00|9.42|8.02|9.67|8.27|9.71|8.31|9.4|8|0
1642763400000|2022-01-21 11:10:00|9.65|8.25|9.68|8.28|9.72|8.32|9.6|8.2|0
1642763700000|2022-01-21 11:15:00|9.67|8.27|9.82|8.42|10.23|8.83|9.67|8.27|0
1642764000000|2022-01-21 11:20:00|9.81|8.41|9.94|8.54|9.94|8.54|9.77|8.37|0
1642764300000|2022-01-21 11:25:00|9.95|8.55|9.73|8.33|10.04|8.64|9.24|7.84|0
1642764600000|2022-01-21 11:30:00|9.75|8.35|9.82|8.42|9.86|8.46|9.74|8.34|0
1642764900000|2022-01-21 11:35:00|9.81|8.41|9.6|8.2|9.82|8.42|9.57|8.17|0
1642765200000|2022-01-21 11:40:00|9.59|8.19|9.67|8.27|9.74|8.34|9.59|8.19|0
1642765500000|2022-01-21 11:45:00|9.68|8.28|9.77|8.37|9.84|8.44|9.66|8.26|0
1642765800000|2022-01-21 11:50:00|9.76|8.36|9.74|8.34|9.82|8.42|9.73|8.33|0
1642766100000|2022-01-21 11:55:00|9.75|8.35|9.59|8.19|9.75|8.35|9.55|8.15|0
1642766400000|2022-01-21 12:00:00|9.58|8.18|9.77|8.37|9.78|8.38|9.57|8.17|0
1642766700000|2022-01-21 12:05:00|9.78|8.38|9.91|8.51|9.95|8.55|9.74|8.34|0
1642767000000|2022-01-21 12:10:00|9.92|8.52|9.9|8.5|10.04|8.64|9.89|8.49|0
1642767300000|2022-01-21 12:15:00|9.91|8.51|9.76|8.36|9.91|8.51|9.71|8.31|0
1642767600000|2022-01-21 12:20:00|9.75|8.35|9.73|8.33|9.76|8.36|9.67|8.27|0
1642767900000|2022-01-21 12:25:00|9.71|8.31|9.81|8.41|9.83|8.43|9.71|8.31|0
1642768200000|2022-01-21 12:30:00|9.82|8.42|9.75|8.35|9.82|8.42|9.7|8.3|0
1642768500000|2022-01-21 12:35:00|9.76|8.36|9.6|8.2|9.78|8.38|9.59|8.19|0
1642768800000|2022-01-21 12:40:00|9.61|8.21|9.74|8.34|9.76|8.36|9.61|8.21|0
1642769100000|2022-01-21 12:45:00|9.75|8.35|9.74|8.34|9.78|8.38|9.66|8.26|0
1642769400000|2022-01-21 12:50:00|9.75|8.35|9.82|8.42|9.83|8.43|9.67|8.27|0
1642769700000|2022-01-21 12:55:00|9.8|8.4|9.73|8.33|9.89|8.49|9.73|8.33|0
1642770000000|2022-01-21 13:00:00|9.72|8.32|9.83|8.43|9.85|8.45|9.72|8.32|0
1642770300000|2022-01-21 13:05:00|9.82|8.42|9.7|8.3|9.82|8.42|9.7|8.3|0
1642770600000|2022-01-21 13:10:00|9.69|8.29|9.77|8.37|9.86|8.46|9.68|8.28|0
1642770900000|2022-01-21 13:15:00|9.79|8.39|9.68|8.28|9.88|8.48|9.68|8.28|0
1642771200000|2022-01-21 13:20:00|9.67|8.27|9.61|8.21|9.69|8.29|9.57|8.17|0
1642771500000|2022-01-21 13:25:00|9.6|8.2|9.76|8.36|9.76|8.36|9.58|8.18|0
1642771800000|2022-01-21 13:30:00|9.75|8.35|9.9|8.5|9.9|8.5|9.73|8.33|0
1642772100000|2022-01-21 13:35:00|9.91|8.51|9.66|8.26|9.91|8.51|9.66|8.26|0
1642772400000|2022-01-21 13:40:00|9.69|8.29|9.71|8.31|9.79|8.39|9.64|8.24|0
1642772700000|2022-01-21 13:45:00|9.72|8.32|9.77|8.37|9.78|8.38|9.7|8.3|0
1642773000000|2022-01-21 13:50:00|9.75|8.35|9.79|8.39|9.8|8.4|9.7|8.3|0
1642773300000|2022-01-21 13:55:00|9.78|8.38|9.77|8.37|9.83|8.43|9.75|8.35|0
1642773600000|2022-01-21 14:00:00|9.78|8.38|9.81|8.41|9.81|8.41|9.69|8.29|0
1642773900000|2022-01-21 14:05:00|9.82|8.42|10.06|8.66|10.09|8.69|9.82|8.42|0
1642774200000|2022-01-21 14:10:00|10.07|8.67|9.98|8.58|10.1|8.7|9.97|8.57|0
1642774500000|2022-01-21 14:15:00|9.97|8.57|10.02|8.62|10.06|8.66|9.92|8.52|0
1642774800000|2022-01-21 14:20:00|10.01|8.61|9.86|8.46|10.06|8.66|9.86|8.46|0
1642775100000|2022-01-21 14:25:00|9.87|8.47|9.51|8.11|9.87|8.47|9.5|8.1|0
1642775400000|2022-01-21 14:30:00|9.49|8.09|9.32|7.92|10.07|8.67|9|7.6|0
1642775700000|2022-01-21 14:35:00|9.34|7.94|9.67|8.27|9.71|8.31|9.29|7.89|0
1642776000000|2022-01-21 14:40:00|9.68|8.28|10.08|8.68|10.1|8.7|9.63|8.23|0
1642776300000|2022-01-21 14:45:00|10.07|8.67|9.7|8.3|10.13|8.73|9.52|8.12|0
1642776600000|2022-01-21 14:50:00|9.75|8.35|9.94|8.54|10|8.6|9.44|8.04|0
1642776900000|2022-01-21 14:55:00|9.99|8.59|9.95|8.55|10.11|8.71|9.86|8.46|0
1642777200000|2022-01-21 15:00:00|10|8.6|10.22|8.82|10.35|8.95|9.8|8.4|0
1642777500000|2022-01-21 15:05:00|10.16|8.76|10.09|8.69|10.23|8.83|9.89|8.49|0
1642777800000|2022-01-21 15:10:00|10.14|8.74|10.72|9.32|10.81|9.41|10.14|8.74|0
1642778100000|2022-01-21 15:15:00|10.68|9.28|10.73|9.33|10.77|9.37|10.55|9.15|0
1642778400000|2022-01-21 15:20:00|10.74|9.34|10.79|9.39|11.2|9.8|10.65|9.25|0
1642778700000|2022-01-21 15:25:00|10.77|9.37|10.78|9.38|10.89|9.49|10.3|8.9|0
1642779000000|2022-01-21 15:30:00|10.74|9.34|10.03|8.63|10.87|9.47|10|8.6|0
1642779300000|2022-01-21 15:35:00|10.04|8.64|9.91|8.51|10.61|9.21|9.71|8.31|0
1642779600000|2022-01-21 15:40:00|9.95|8.55|10.04|8.64|10.36|8.96|9.81|8.41|0
1642779900000|2022-01-21 15:45:00|10.05|8.65|9.79|8.39|10.26|8.86|9.79|8.39|0
1642780200000|2022-01-21 15:50:00|9.8|8.4|9.01|7.61|10.04|8.64|9.01|7.61|0
1642780500000|2022-01-21 15:55:00|9.04|7.64|9.61|8.21|9.8|8.4|9.04|7.64|0
1642780800000|2022-01-21 16:00:00|9.56|8.16|9.73|8.33|9.85|8.45|9.56|8.16|0
1642781100000|2022-01-21 16:05:00|9.71|8.31|9.35|7.95|9.74|8.34|9.29|7.89|0
1642781400000|2022-01-21 16:10:00|9.36|7.96|9.64|8.24|9.68|8.28|9.34|7.94|0
1642781700000|2022-01-21 16:15:00|9.6|8.2|9.11|7.71|9.6|8.2|9.06|7.66|0
1642782000000|2022-01-21 16:20:00|9.12|7.72|8.8|7.4|9.2|7.8|8.74|7.34|0
1642782300000|2022-01-21 16:25:00|8.84|7.44|8.64|7.24|8.96|7.56|8.64|7.24|0
1642782600000|2022-01-21 16:30:00|8.67|7.27|8.81|7.41|9.01|7.61|8.67|7.27|0
1642782900000|2022-01-21 16:35:00|8.8|7.4|9.28|7.88|9.31|7.91|8.76|7.36|0
1642783200000|2022-01-21 16:40:00|9.27|7.87|9.3|7.9|9.36|7.96|9.21|7.81|0
1642783500000|2022-01-21 16:45:00|9.27|7.87|9.6|8.2|9.66|8.26|8.89|7.49|0
1642783800000|2022-01-21 16:50:00|9.58|8.18|9.78|8.38|9.83|8.43|9.5|8.1|0
1642784100000|2022-01-21 16:55:00|9.81|8.41|9.35|7.95|9.81|8.41|9.31|7.91|0
1642784400000|2022-01-21 17:00:00|9.34|7.94|9.38|7.98|9.5|8.1|9.24|7.84|0
1642784700000|2022-01-21 17:05:00|9.41|8.01|9.19|7.79|9.45|8.05|9.1|7.7|0
1642785000000|2022-01-21 17:10:00|9.18|7.78|9.32|7.92|9.47|8.07|9.16|7.76|0
1642785300000|2022-01-21 17:15:00|9.34|7.94|9.43|8.03|9.52|8.12|9.23|7.83|0
1642785600000|2022-01-21 17:20:00|9.46|8.06|9.46|8.06|9.71|8.31|9.24|7.84|0
1642785900000|2022-01-21 17:25:00|9.47|8.07|9.53|8.13|9.55|8.15|9.32|7.92|0
1642786200000|2022-01-21 17:30:00|9.57|8.17|9.47|8.07|9.63|8.23|9.45|8.05|0
1642786500000|2022-01-21 17:35:00|9.49|8.09|9.59|8.19|9.77|8.37|9.32|7.92|0
1642786800000|2022-01-21 17:40:00|9.6|8.2|9.66|8.26|9.69|8.29|9.45|8.05|0
1642787100000|2022-01-21 17:45:00|9.69|8.29|9.86|8.46|9.88|8.48|9.48|8.08|0
1642787400000|2022-01-21 17:50:00|9.85|8.45|9.82|8.42|9.9|8.5|9.72|8.32|0
1642787700000|2022-01-21 17:55:00|9.81|8.41|9.72|8.32|9.93|8.53|9.64|8.24|0
1642788000000|2022-01-21 18:00:00|9.73|8.33|9.77|8.37|9.84|8.44|9.57|8.17|0
1642788300000|2022-01-21 18:05:00|9.78|8.38|9.76|8.36|9.82|8.42|9.65|8.25|0
1642788600000|2022-01-21 18:10:00|9.72|8.32|9.4|8|9.74|8.34|9.34|7.94|0
1642788900000|2022-01-21 18:15:00|9.43|8.03|9.72|8.32|9.79|8.39|9.41|8.01|0
1642789200000|2022-01-21 18:20:00|9.73|8.33|10.16|8.76|10.2|8.8|9.73|8.33|0
1642789500000|2022-01-21 18:25:00|10.17|8.77|10.08|8.68|10.23|8.83|9.98|8.58|0
1642789800000|2022-01-21 18:30:00|10.09|8.69|9.94|8.54|10.15|8.75|9.84|8.44|0
1642790100000|2022-01-21 18:35:00|9.98|8.58|9.79|8.39|10.04|8.64|9.64|8.24|0
1642790400000|2022-01-21 18:40:00|9.81|8.41|9.71|8.31|9.82|8.42|9.6|8.2|0
1642790700000|2022-01-21 18:45:00|9.68|8.28|9.93|8.53|10.08|8.68|9.67|8.27|0
1642791000000|2022-01-21 18:50:00|9.89|8.49|9.85|8.45|9.97|8.57|9.7|8.3|0
1642791300000|2022-01-21 18:55:00|9.86|8.46|10.15|8.75|10.26|8.86|9.83|8.43|0
1642791600000|2022-01-21 19:00:00|10.11|8.71|10.2|8.8|10.22|8.82|10|8.6|0
1642791900000|2022-01-21 19:05:00|10.21|8.81|10.27|8.87|10.27|8.87|10|8.6|0
1642792200000|2022-01-21 19:10:00|10.25|8.85|10.23|8.83|10.3|8.9|10.1|8.7|0
1642792500000|2022-01-21 19:15:00|10.24|8.84|10.26|8.86|10.28|8.88|10.08|8.68|0
1642792800000|2022-01-21 19:20:00|10.24|8.84|10.08|8.68|10.37|8.97|10.06|8.66|0
1642793100000|2022-01-21 19:25:00|10.09|8.69|10.58|9.18|10.61|9.21|10.09|8.69|0
1642793400000|2022-01-21 19:30:00|10.59|9.19|10.56|9.16|10.67|9.27|10.5|9.1|0
1642793700000|2022-01-21 19:35:00|10.57|9.17|10.4|9|10.69|9.29|10.36|8.96|0
1642794000000|2022-01-21 19:40:00|10.36|8.96|10.5|9.1|10.54|9.14|10.28|8.88|0
1642794300000|2022-01-21 19:45:00|10.51|9.11|10.4|9|10.52|9.12|10.37|8.97|0
1642794600000|2022-01-21 19:50:00|10.42|9.02|10.65|9.25|10.7|9.3|10.42|9.02|0
1642794900000|2022-01-21 19:55:00|10.66|9.26|11.02|9.62|11.02|9.62|10.61|9.21|0
1642795200000|2022-01-21 20:00:00|10.99|9.59|11.28|9.88|11.29|9.89|10.35|8.95|0
1642795500000|2022-01-21 20:05:00|11.26|9.86|11.67|10.27|11.77|10.37|11.26|9.86|0
1642795800000|2022-01-21 20:10:00|11.68|10.28|11.91|10.51|11.93|10.53|11.62|10.22|0
1642796100000|2022-01-21 20:15:00|11.93|10.53|11.7|10.3|12.1|10.7|11.5|10.1|0
1642796400000|2022-01-21 20:20:00|11.76|10.36|11.89|10.49|12.05|10.65|11.73|10.33|0
1642796700000|2022-01-21 20:25:00|11.9|10.5|12.36|10.96|12.56|11.16|11.87|10.47|0
1642797000000|2022-01-21 20:30:00|12.39|10.99|12.2|10.8|12.41|11.01|12|10.6|0
1642797300000|2022-01-21 20:35:00|12.21|10.81|12.18|10.78|12.48|11.08|11.98|10.58|0
1642797600000|2022-01-21 20:40:00|12.2|10.8|11.59|10.19|12.2|10.8|11.22|9.82|0
1642797900000|2022-01-21 20:45:00|11.61|10.21|11.65|10.25|11.84|10.44|11.55|10.15|0
1642798200000|2022-01-21 20:50:00|11.67|10.27|12.26|10.86|12.3|10.9|11.67|10.27|0
1642798500000|2022-01-21 20:55:00|12.19|10.79|12.34|10.94|12.34|10.94|11.81|10.41|0
1642798800000|2022-01-21 21:00:00|12.22|10.82|12.3|10.9|12.46|11.06|12.21|10.81|0
1642799100000|2022-01-21 21:05:00|12.29|10.89|12.47|11.07|12.49|11.09|12.24|10.84|0
1642799400000|2022-01-21 21:10:00|12.45|11.05|12.44|11.04|12.56|11.16|12.39|10.99|0
1643011500000|2022-01-24 08:05:00|11.99|10.59|11.96|10.56|12.12|10.72|11.95|10.55|0
1643011800000|2022-01-24 08:10:00|11.95|10.55|11.79|10.39|11.98|10.58|11.77|10.37|0
1643012100000|2022-01-24 08:15:00|11.83|10.43|11.52|10.12|11.83|10.43|11.45|10.05|0
1643012400000|2022-01-24 08:20:00|11.53|10.13|11.53|10.13|11.54|10.14|11.44|10.04|0
1643012700000|2022-01-24 08:25:00|11.54|10.14|11.52|10.12|11.64|10.24|11.49|10.09|0
1643013000000|2022-01-24 08:30:00|11.5|10.1|11.64|10.24|11.65|10.25|11.48|10.08|0
1643013300000|2022-01-24 08:35:00|11.65|10.25|11.62|10.22|11.71|10.31|11.6|10.2|0
1643013600000|2022-01-24 08:40:00|11.63|10.23|11.8|10.4|11.8|10.4|11.57|10.17|0
1643013900000|2022-01-24 08:45:00|11.79|10.39|11.71|10.31|11.83|10.43|11.6|10.2|0
1643014200000|2022-01-24 08:50:00|11.73|10.33|11.92|10.52|11.92|10.52|11.71|10.31|0
1643014500000|2022-01-24 08:55:00|11.93|10.53|12.33|10.93|12.36|10.96|11.9|10.5|0
1643014800000|2022-01-24 09:00:00|12.34|10.94|12.27|10.87|12.38|10.98|12.27|10.87|0
1643015100000|2022-01-24 09:05:00|12.28|10.88|12.26|10.86|12.38|10.98|12.16|10.76|0
1643015400000|2022-01-24 09:10:00|12.28|10.88|12.32|10.92|12.39|10.99|12.25|10.85|0
1643015700000|2022-01-24 09:15:00|12.31|10.91|12.47|11.07|12.49|11.09|12.31|10.91|0
1643016000000|2022-01-24 09:20:00|12.46|11.06|12.59|11.19|12.63|11.23|12.46|11.06|0
1643016300000|2022-01-24 09:25:00|12.57|11.17|12.43|11.03|13.11|11.71|12.28|10.88|0
1643016600000|2022-01-24 09:30:00|12.45|11.05|12.44|11.04|12.46|11.06|12.36|10.96|0
1643016900000|2022-01-24 09:35:00|12.43|11.03|12.46|11.06|12.48|11.08|12.33|10.93|0
1643017200000|2022-01-24 09:40:00|12.47|11.07|12.46|11.06|12.53|11.13|12.37|10.97|0
1643017500000|2022-01-24 09:45:00|12.47|11.07|12.48|11.08|12.63|11.23|12.47|11.07|0
1643017800000|2022-01-24 09:50:00|12.47|11.07|12.45|11.05|12.49|11.09|12.32|10.92|0
1643018100000|2022-01-24 09:55:00|12.43|11.03|12.46|11.06|12.52|11.12|12.38|10.98|0
1643018400000|2022-01-24 10:00:00|12.47|11.07|12.66|11.26|12.7|11.3|12.46|11.06|0
1643018700000|2022-01-24 10:05:00|12.63|11.23|12.88|11.48|12.89|11.49|12.58|11.18|0
1643019000000|2022-01-24 10:10:00|12.87|11.47|13.46|12.06|13.48|12.08|12.68|11.28|0
1643019300000|2022-01-24 10:15:00|13.47|12.07|13.56|12.16|13.66|12.26|13.45|12.05|0
1643019600000|2022-01-24 10:20:00|13.58|12.18|13.9|12.5|13.91|12.51|13.44|12.04|0
1643019900000|2022-01-24 10:25:00|13.85|12.45|13.94|12.54|13.97|12.57|13.75|12.35|0
1643020200000|2022-01-24 10:30:00|13.95|12.55|13.82|12.42|14.06|12.66|13.69|12.29|0
1643020500000|2022-01-24 10:35:00|13.81|12.41|13.87|12.47|13.91|12.51|13.76|12.36|0
1643020800000|2022-01-24 10:40:00|13.88|12.48|14.21|12.81|14.34|12.94|13.81|12.41|0
1643021100000|2022-01-24 10:45:00|14.2|12.8|14.17|12.77|14.29|12.89|13.99|12.59|0
1643021400000|2022-01-24 10:50:00|14.14|12.74|14.08|12.68|14.26|12.86|14.05|12.65|0
1643021700000|2022-01-24 10:55:00|14.07|12.67|14.12|12.72|14.78|13.37|13.59|12.19|0
1643022000000|2022-01-24 11:00:00|14.11|12.71|14.11|12.71|14.2|12.8|13.99|12.59|0
1643022300000|2022-01-24 11:05:00|14.1|12.7|13.8|12.4|14.1|12.7|13.8|12.4|0
1643022600000|2022-01-24 11:10:00|13.81|12.41|13.7|12.3|13.81|12.41|13.7|12.3|0
1643022900000|2022-01-24 11:15:00|13.71|12.31|14.09|12.69|14.1|12.7|13.63|12.23|0
1643023200000|2022-01-24 11:20:00|14.08|12.68|13.91|12.51|14.13|12.73|13.9|12.5|0
1643023500000|2022-01-24 11:25:00|13.9|12.5|14.13|12.73|14.18|12.78|13.82|12.42|0
1643023800000|2022-01-24 11:30:00|14.15|12.75|14.11|12.71|14.17|12.77|14.07|12.67|0
1643024100000|2022-01-24 11:35:00|14.12|12.72|13.91|12.51|14.19|12.79|13.88|12.48|0
1643024400000|2022-01-24 11:40:00|13.9|12.5|13.91|12.51|13.94|12.54|13.77|12.37|0
1643024700000|2022-01-24 11:45:00|13.9|12.5|13.7|12.3|13.91|12.51|13.64|12.24|0
1643025000000|2022-01-24 11:50:00|13.69|12.29|13.53|12.13|13.93|12.53|13.23|11.83|0
1643025300000|2022-01-24 11:55:00|13.52|12.12|13.44|12.04|13.56|12.16|13.43|12.03|0
1643025600000|2022-01-24 12:00:00|13.4|12|13.78|12.38|13.78|12.38|13.34|11.94|0
1643025900000|2022-01-24 12:05:00|13.76|12.36|14.13|12.73|14.17|12.77|13.49|12.09|0
1643026200000|2022-01-24 12:10:00|14.12|12.72|14.14|12.74|14.22|12.82|14.04|12.64|0
1643026500000|2022-01-24 12:15:00|14.13|12.73|14.12|12.72|14.18|12.78|13.97|12.57|0
1643026800000|2022-01-24 12:20:00|14.13|12.73|14.17|12.77|14.35|12.95|14.13|12.73|0
1643027100000|2022-01-24 12:25:00|14.16|12.76|14.13|12.73|14.17|12.77|14.01|12.61|0
1643027400000|2022-01-24 12:30:00|14.15|12.75|14.36|12.96|14.36|12.96|13.99|12.59|0
1643027700000|2022-01-24 12:35:00|14.35|12.95|14.34|12.94|14.38|12.98|14.2|12.8|0
1643028000000|2022-01-24 12:40:00|14.33|12.93|14.55|13.15|14.55|13.15|14.32|12.92|0
1643028300000|2022-01-24 12:45:00|14.54|13.14|14.46|13.06|14.54|13.14|14.32|12.92|0
1643028600000|2022-01-24 12:50:00|14.45|13.05|14.47|13.07|14.59|13.19|14.44|13.04|0
1643028900000|2022-01-24 12:55:00|14.46|13.06|14.52|13.12|14.52|13.12|14.35|12.95|0
1643029200000|2022-01-24 13:00:00|14.53|13.13|15.06|13.63|15.17|13.73|14.27|12.87|0
1643029500000|2022-01-24 13:05:00|15.05|13.62|14.8|13.39|15.07|13.63|14.8|13.39|0
1643029800000|2022-01-24 13:10:00|14.84|13.42|14.94|13.52|15.08|13.64|14.82|13.4|0
1643030100000|2022-01-24 13:15:00|14.96|13.53|15.22|13.77|15.22|13.77|14.85|13.43|0
1643030400000|2022-01-24 13:20:00|15.2|13.75|15.98|14.46|16.01|14.48|15.16|13.72|0
1643030700000|2022-01-24 13:25:00|15.99|14.47|16.21|14.67|16.27|14.72|15.6|14.11|0
1643031000000|2022-01-24 13:30:00|16.22|14.68|16.72|15.12|16.78|15.18|16.22|14.67|0
1643031300000|2022-01-24 13:35:00|16.67|15.08|16.89|15.28|17.15|15.52|16.67|15.08|0
1643031600000|2022-01-24 13:40:00|16.83|15.23|17.05|15.42|17.26|15.61|16.83|15.23|0
1643031900000|2022-01-24 13:45:00|17.06|15.43|16.97|15.36|17.13|15.5|16.8|15.2|0
1643032200000|2022-01-24 13:50:00|17.02|15.4|17.09|15.46|17.1|15.48|16.82|15.22|0
1643032500000|2022-01-24 13:55:00|17.04|15.42|17.5|15.84|17.53|15.86|17.01|15.39|0
1643032800000|2022-01-24 14:00:00|17.66|15.97|18.06|16.34|18.74|16.96|16.85|15.25|0
1643033100000|2022-01-24 14:05:00|18.04|16.33|18.92|17.11|19.01|17.2|18.02|16.3|0
1643033400000|2022-01-24 14:10:00|18.9|17.1|18.28|16.54|18.96|17.15|18.26|16.52|0
1643033700000|2022-01-24 14:15:00|18.3|16.55|18.38|16.63|18.41|16.66|17.98|16.26|0
1643034000000|2022-01-24 14:20:00|18.39|16.64|18.47|16.71|18.68|16.9|18.36|16.61|0
1643034300000|2022-01-24 14:25:00|18.56|16.8|18.3|16.56|18.58|16.81|18.01|16.29|0
1643034600000|2022-01-24 14:30:00|18.34|16.59|18.22|16.49|18.89|17.09|18.03|16.31|0
1643034900000|2022-01-24 14:35:00|18.36|16.61|17.5|15.83|18.79|17|17|15.38|0
1643035200000|2022-01-24 14:40:00|17.41|15.75|20.76|17.16|20.82|17.22|17.18|15.01|0
1643035500000|2022-01-24 14:45:00|20.74|17.14|20.12|18.2|21.14|18.37|19.57|17.14|0
1643035800000|2022-01-24 14:50:00|20.1|18.19|19.15|17.32|21.9|19.9|18.84|17.04|0
1643036100000|2022-01-24 14:55:00|19.19|17.36|20.4|18.46|20.45|18.5|18.98|17.17|0
1643036400000|2022-01-24 15:00:00|20.49|18.54|21.91|19.91|22.65|20.65|20.18|18.25|0
1643036700000|2022-01-24 15:05:00|21.94|19.94|23.46|19.86|23.51|20.74|21.61|19.11|0
1643037000000|2022-01-24 15:10:00|23.43|19.83|23.31|20.51|24.48|22.48|22.21|19.83|0
1643037300000|2022-01-24 15:15:00|23.26|20.46|24.36|21.56|24.36|21.56|23.15|20.35|0
1643037600000|2022-01-24 15:20:00|24.37|21.57|23.61|20.81|25.09|22.29|23.61|20.81|0
1643037900000|2022-01-24 15:25:00|23.58|20.78|23.6|20.8|23.69|20.89|22.94|20.14|0
1643038200000|2022-01-24 15:30:00|23.57|20.77|21.52|18.72|24.14|21.34|21.33|18.53|0
1643038500000|2022-01-24 15:35:00|21.62|18.82|20.34|17.54|21.91|19.11|19.96|17.16|0
1643038800000|2022-01-24 15:40:00|20.41|17.61|19.1|16.3|20.77|17.97|19.06|16.26|0
1643039100000|2022-01-24 15:45:00|19.09|16.29|23.51|20.71|23.51|20.71|19.06|16.26|0
1643039400000|2022-01-24 15:50:00|23.53|20.73|18.73|15.93|23.53|20.73|18.71|15.91|0
1643039700000|2022-01-24 15:55:00|18.7|15.9|19.44|16.64|19.51|16.71|18.67|15.87|0
1643040000000|2022-01-24 16:00:00|19.43|16.63|19|17.19|19.57|17.51|18.73|16.6|0
1643040300000|2022-01-24 16:05:00|19.09|17.27|19.45|17.6|19.58|17.72|19.09|17.27|0
1643040600000|2022-01-24 16:10:00|19.44|17.59|20.13|18.21|20.18|18.26|19.15|17.33|0
1643040900000|2022-01-24 16:15:00|20.08|18.17|20.49|18.54|20.52|18.56|19.69|17.81|0
1643041200000|2022-01-24 16:20:00|20.47|18.52|20.5|18.55|20.6|18.64|19.84|17.95|0
1643041500000|2022-01-24 16:25:00|20.41|18.47|20.39|18.44|20.74|18.76|20.13|18.21|0
1643041800000|2022-01-24 16:30:00|20.37|18.43|20.86|18.88|21.04|19.04|20.24|18.31|0
1643042100000|2022-01-24 16:35:00|20.89|18.9|21.95|19.95|23.89|21.89|20.72|18.74|0
1643042400000|2022-01-24 16:40:00|21.91|19.91|23.02|20.22|23.19|20.84|21.89|19.89|0
1643042700000|2022-01-24 16:45:00|22.97|20.17|24.37|21.57|24.37|21.57|22.28|19.48|0
1643043000000|2022-01-24 16:50:00|24.47|21.67|23.1|20.3|24.47|21.67|23.07|20.27|0
1643043300000|2022-01-24 16:55:00|23.08|20.28|22.31|20.31|23.24|20.83|22.31|19.97|0
1643043600000|2022-01-24 17:00:00|22.34|20.34|25.09|23.09|25.14|23.14|21.84|19.84|0
1643043900000|2022-01-24 17:05:00|25.1|23.1|25.39|23.39|26.28|24.28|24.76|22.76|0
1643044200000|2022-01-24 17:10:00|25.37|23.37|27.75|25.75|28.12|26.12|25.3|23.3|0
1643044500000|2022-01-24 17:15:00|27.77|25.77|30.01|28.01|30.31|28.31|27.77|25.77|0
1643044800000|2022-01-24 17:20:00|30.28|28.28|29.9|27.9|30.33|28.33|29.1|27.1|0
1643045100000|2022-01-24 17:25:00|29.82|27.82|29.31|27.31|30.62|28.62|28.92|26.92|0
1643045400000|2022-01-24 17:30:00|29.33|27.33|29.32|27.32|29.82|27.82|29.11|27.11|0
1643045700000|2022-01-24 17:35:00|29.25|27.25|29.5|27.5|30.14|28.14|29.25|27.25|0
1643046000000|2022-01-24 17:40:00|29.67|27.67|27.92|25.92|30.15|28.15|27.68|25.68|0
1643046300000|2022-01-24 17:45:00|27.79|25.79|27.56|25.56|27.96|25.96|27.36|25.36|0
1643046600000|2022-01-24 17:50:00|27.64|25.64|26.47|24.47|28.13|26.13|26.35|24.35|0
1643046900000|2022-01-24 17:55:00|26.42|24.42|25.24|23.24|28.62|26.62|24.64|22.64|0
1643047200000|2022-01-24 18:00:00|25.22|23.22|24.88|22.88|25.59|23.59|24.88|22.88|0
1643047500000|2022-01-24 18:05:00|24.91|22.91|24.16|22.16|25.26|23.26|23.72|21.72|0
1643047800000|2022-01-24 18:10:00|24.18|22.18|23.54|21.54|24.32|22.32|23.54|21.54|0
1643048100000|2022-01-24 18:15:00|23.57|21.57|22.61|20.61|24.58|22.58|22.55|20.55|0
1643048400000|2022-01-24 18:20:00|22.67|20.67|23.85|21.85|23.85|21.85|22.54|20.54|0
1643048700000|2022-01-24 18:25:00|23.87|21.87|24.96|22.96|24.96|22.96|23.34|21.34|0
1643049000000|2022-01-24 18:30:00|25|23|23.23|21.23|25.03|23.03|23.13|21.13|0
1643049300000|2022-01-24 18:35:00|23.29|21.29|23.25|21.25|24.26|22.26|23.17|21.17|0
1643049600000|2022-01-24 18:40:00|23.23|21.23|23.78|21.78|24.06|22.06|23.17|21.17|0
1643049900000|2022-01-24 18:45:00|23.79|21.79|22.45|20.45|23.79|21.79|22.45|20.45|0
1643050200000|2022-01-24 18:50:00|22.43|20.43|22.12|20.12|22.59|20.59|22|20|0
1643050500000|2022-01-24 18:55:00|22.08|20.08|20.65|18.68|23.02|21.02|20.62|18.66|0
1643050800000|2022-01-24 19:00:00|20.61|18.64|19.86|17.97|20.85|18.86|19.19|17.37|0
1643051100000|2022-01-24 19:05:00|19.91|18.01|19.68|17.81|19.95|18.05|19.44|17.59|0
1643051400000|2022-01-24 19:10:00|19.64|17.77|20.96|18.96|21.12|19.12|19.3|17.46|0
1643051700000|2022-01-24 19:15:00|20.87|18.89|20.65|18.68|21.46|19.46|20.58|18.62|0
1643052000000|2022-01-24 19:20:00|20.8|18.81|21.66|19.66|21.66|19.66|20.23|18.3|0
1643052300000|2022-01-24 19:25:00|21.63|19.63|21.46|19.46|21.75|19.75|21.14|19.14|0
1643052600000|2022-01-24 19:30:00|21.51|19.51|21.5|19.5|21.51|19.51|20.71|18.74|0
1643052900000|2022-01-24 19:35:00|21.38|19.38|23.09|21.09|23.33|21.33|20.64|18.67|0
1643053200000|2022-01-24 19:40:00|23.07|21.07|23.14|21.14|23.3|21.3|22.84|20.84|0
1643053500000|2022-01-24 19:45:00|23.16|21.16|23.58|21.58|23.84|21.84|22.67|20.67|0
1643053800000|2022-01-24 19:50:00|23.57|21.57|21.94|19.94|23.57|21.57|21.89|19.89|0
1643054100000|2022-01-24 19:55:00|21.93|19.93|21.15|19.15|22.29|20.29|21.08|19.08|0
1643054400000|2022-01-24 20:00:00|21.17|19.17|19.63|17.76|21.91|19.91|19.48|17.62|0
1643054700000|2022-01-24 20:05:00|19.61|17.74|20.56|18.6|21.11|19.11|19.61|17.74|0
1643055000000|2022-01-24 20:10:00|20.58|18.62|19.17|17.34|20.58|18.62|18.86|17.07|0
1643055300000|2022-01-24 20:15:00|19.18|17.35|19.67|17.8|19.81|17.92|18.55|16.78|0
1643055600000|2022-01-24 20:20:00|19.61|17.74|18.74|16.96|19.61|17.74|18.45|16.69|0
1643055900000|2022-01-24 20:25:00|18.72|16.93|18.47|16.71|18.97|17.16|18.03|16.32|0
1643056200000|2022-01-24 20:30:00|18.56|16.79|16.63|15.05|18.88|17.08|16.63|15.05|0
1643056500000|2022-01-24 20:35:00|16.61|15.03|16.66|15.07|17.37|15.72|16.61|15.03|0
1643056800000|2022-01-24 20:40:00|16.73|15.14|17.42|15.76|17.7|16.01|16.58|15|0
1643057100000|2022-01-24 20:45:00|17.43|15.77|16.15|14.61|17.43|15.77|16.13|14.6|0
1643057400000|2022-01-24 20:50:00|16.11|14.58|15.16|13.72|16.14|14.6|15.06|13.62|0
1643057700000|2022-01-24 20:55:00|15.07|13.64|13.51|12.11|15.93|14.41|13.51|12.11|0
1643058000000|2022-01-24 21:00:00|13.52|12.12|14.01|12.61|14.13|12.73|13.52|12.12|0
1643058300000|2022-01-24 21:05:00|14.02|12.62|14.27|12.87|14.32|12.92|14.02|12.62|0
1643058600000|2022-01-24 21:10:00|14.31|12.91|13.79|12.39|14.31|12.91|13.69|12.29|0
1643058900000|2022-01-24 21:15:00|13.82|12.22|13.83|12.23|13.84|12.24|13.7|12.1|0
1643059200000|2022-01-24 21:20:00|13.81|12.21|13.88|12.28|13.9|12.3|13.72|12.12|0
1643059500000|2022-01-24 21:25:00|13.87|12.27|14|12.4|14.03|12.43|13.87|12.27|0
1643059800000|2022-01-24 21:30:00|14.01|12.41|14.02|12.42|14.09|12.49|13.93|12.33|0
1643060100000|2022-01-24 21:35:00|14.03|12.43|14.04|12.44|14.09|12.49|14.01|12.41|0
1643060400000|2022-01-24 21:40:00|14.05|12.45|14.11|12.51|14.13|12.53|13.98|12.38|0
1643060700000|2022-01-24 21:45:00|14.1|12.5|13.9|12.3|14.1|12.5|13.89|12.29|0
1643061000000|2022-01-24 21:50:00|13.91|12.31|13.68|12.08|13.91|12.31|13.67|12.07|0
1643061300000|2022-01-24 21:55:00|13.66|12.06|13.79|12.19|13.79|12.19|13.66|12.06|0
1643061600000|2022-01-24 22:00:00|13.76|12.16|13.81|12.21|13.84|12.24|13.75|12.15|0
1643061900000|2022-01-24 22:05:00|13.82|12.22|13.84|12.24|13.86|12.26|13.82|12.22|0
1643062200000|2022-01-24 22:10:00|13.83|12.23|13.81|12.21|13.83|12.23|13.79|12.19|0
1643062500000|2022-01-24 22:15:00|13.8|12.2|13.83|12.23|13.84|12.24|13.79|12.19|0
1643062800000|2022-01-24 22:20:00|13.84|12.24|13.86|12.26|13.86|12.26|13.82|12.22|0
1643063100000|2022-01-24 22:25:00|13.85|12.25|13.86|12.26|13.86|12.26|13.83|12.23|0
1643063400000|2022-01-24 22:30:00|13.88|12.28|13.9|12.3|13.9|12.3|13.86|12.26|0
1643063700000|2022-01-24 22:35:00|13.89|12.29|13.89|12.29|13.9|12.3|13.89|12.29|0
1643064000000|2022-01-24 22:40:00|13.9|12.3|13.97|12.37|13.98|12.38|13.9|12.3|0
1643064300000|2022-01-24 22:45:00|13.96|12.36|13.96|12.36|13.98|12.38|13.95|12.35|0
1643064600000|2022-01-24 22:50:00|13.97|12.37|13.9|12.3|13.97|12.37|13.89|12.29|0
1643064900000|2022-01-24 22:55:00|13.89|12.29|13.89|12.29|13.9|12.3|13.84|12.24|0
1643065200000|2022-01-24 23:00:00|13.97|12.37|14.13|12.53|14.13|12.53|13.86|12.26|0
1643065500000|2022-01-24 23:05:00|14.11|12.51|14.04|12.44|14.11|12.51|13.87|12.27|0
1643065800000|2022-01-24 23:10:00|14.01|12.41|13.89|12.29|14.06|12.46|13.82|12.22|0
1643066100000|2022-01-24 23:15:00|13.87|12.27|14|12.4|14.06|12.46|13.82|12.22|0
1643066400000|2022-01-24 23:20:00|14.02|12.42|14.61|13.01|14.63|13.03|14.02|12.42|0
1643066700000|2022-01-24 23:25:00|14.6|13|14.86|13.26|14.86|13.26|14.57|12.97|0
1643067000000|2022-01-24 23:30:00|14.84|13.24|14.99|13.39|15.14|13.54|14.83|13.23|0
1643067300000|2022-01-24 23:35:00|15|13.4|14.8|13.2|15|13.4|14.76|13.16|0
1643067600000|2022-01-24 23:40:00|14.79|13.19|14.64|13.04|14.8|13.2|14.63|13.03|0
1643067900000|2022-01-24 23:45:00|14.63|13.03|14.62|13.02|14.67|13.07|14.55|12.95|0
1643068200000|2022-01-24 23:50:00|14.63|13.03|14.5|12.9|14.73|13.13|14.43|12.83|0
1643068500000|2022-01-24 23:55:00|14.49|12.89|14.4|12.8|14.58|12.98|14.37|12.77|0
1643068800000|2022-01-25 00:00:00|14.38|12.78|14.69|13.09|14.71|13.11|14.3|12.7|0
1643069100000|2022-01-25 00:05:00|14.73|13.13|15.01|13.41|15.02|13.42|14.73|13.13|0
1643069400000|2022-01-25 00:10:00|15.02|13.42|14.82|13.22|15.02|13.42|14.79|13.19|0
1643069700000|2022-01-25 00:15:00|14.81|13.21|14.74|13.14|14.85|13.25|14.63|13.03|0
1643070000000|2022-01-25 00:20:00|14.75|13.15|14.94|13.34|14.95|13.35|14.73|13.13|0
1643070300000|2022-01-25 00:25:00|14.96|13.36|14.95|13.35|15.08|13.48|14.87|13.27|0
1643070600000|2022-01-25 00:30:00|14.93|13.33|14.67|13.07|14.93|13.33|14.58|12.98|0
1643070900000|2022-01-25 00:35:00|14.68|13.08|14.94|13.34|14.98|13.38|14.68|13.08|0
1643071200000|2022-01-25 00:40:00|14.93|13.33|15.03|13.43|15.1|13.5|14.79|13.19|0
1643071500000|2022-01-25 00:45:00|15.02|13.42|15.19|13.59|15.19|13.59|15.02|13.42|0
1643071800000|2022-01-25 00:50:00|15.18|13.58|15.43|13.83|15.48|13.88|15.18|13.58|0
1643072100000|2022-01-25 00:55:00|15.41|13.81|15.8|14.2|15.86|14.26|15.41|13.81|0
1643072400000|2022-01-25 01:00:00|15.72|14.12|16.01|14.41|16.03|14.43|15.61|14.01|0
1643072700000|2022-01-25 01:05:00|15.99|14.39|16.01|14.41|16.01|14.41|15.7|14.1|0
1643073000000|2022-01-25 01:10:00|16|14.4|16.31|14.71|16.31|14.71|15.86|14.26|0
1643073300000|2022-01-25 01:15:00|16.28|14.68|15.95|14.35|16.28|14.68|15.8|14.2|0
1643073600000|2022-01-25 01:20:00|15.92|14.32|15.8|14.2|15.96|14.36|15.69|14.09|0
1643073900000|2022-01-25 01:25:00|15.81|14.21|15.63|14.03|15.86|14.26|15.51|13.91|0
1643074200000|2022-01-25 01:30:00|15.64|14.04|16.39|14.79|16.49|14.89|15.6|14|0
1643074500000|2022-01-25 01:35:00|16.44|14.84|16.62|15.02|16.65|15.05|16.43|14.83|0
1643074800000|2022-01-25 01:40:00|16.63|15.03|17.11|15.48|17.13|15.5|16.54|14.94|0
1643075100000|2022-01-25 01:45:00|17.1|15.47|16.64|15.04|17.2|15.57|16.64|15.04|0
1643075400000|2022-01-25 01:50:00|16.67|15.07|16.79|15.19|16.88|15.27|16.6|15|0
1643075700000|2022-01-25 01:55:00|16.8|15.2|16.77|15.17|17.07|15.45|16.72|15.12|0
1643076000000|2022-01-25 02:00:00|16.82|15.22|17|15.38|17.1|15.47|16.82|15.22|0
1643076300000|2022-01-25 02:05:00|16.98|15.37|17.15|15.52|17.16|15.53|16.95|15.33|0
1643076600000|2022-01-25 02:10:00|17.14|15.5|17.07|15.45|17.2|15.56|16.88|15.28|0
1643076900000|2022-01-25 02:15:00|17.09|15.46|17.22|15.58|17.25|15.61|16.99|15.37|0
1643077200000|2022-01-25 02:20:00|17.25|15.61|17.3|15.65|17.42|15.76|17.18|15.54|0
1643077500000|2022-01-25 02:25:00|17.29|15.66|17.2|15.56|17.31|15.66|17.1|15.47|0
1643077800000|2022-01-25 02:30:00|17.25|15.6|16.98|15.36|17.25|15.6|16.9|15.29|0
1643078100000|2022-01-25 02:35:00|16.99|15.37|17.19|15.56|17.19|15.56|16.94|15.33|0
1643078400000|2022-01-25 02:40:00|17.18|15.54|17.3|15.65|17.32|15.67|17.08|15.45|0
1643078700000|2022-01-25 02:45:00|17.31|15.66|17.07|15.44|17.32|15.67|17.07|15.44|0
1643079000000|2022-01-25 02:50:00|17.08|15.45|17|15.39|17.12|15.49|16.95|15.33|0
1643079300000|2022-01-25 02:55:00|17.02|15.4|16.78|15.18|17.14|15.5|16.72|15.12|0
1643079600000|2022-01-25 03:00:00|16.79|15.19|17.2|15.57|17.2|15.57|16.79|15.19|0
1643079900000|2022-01-25 03:05:00|17.16|15.53|17.28|15.63|17.28|15.64|17.14|15.5|0
1643080200000|2022-01-25 03:10:00|17.3|15.66|17.53|15.86|17.59|15.91|17.3|15.66|0
1643080500000|2022-01-25 03:15:00|17.49|15.82|17.43|15.77|17.64|15.96|17.37|15.71|0
1643080800000|2022-01-25 03:20:00|17.41|15.76|17.44|15.78|17.52|15.86|17.35|15.7|0
1643081100000|2022-01-25 03:25:00|17.46|15.8|17.43|15.77|17.53|15.86|17.42|15.76|0
1643081400000|2022-01-25 03:30:00|17.42|15.76|17.63|15.95|17.63|15.95|17.33|15.68|0
1643081700000|2022-01-25 03:35:00|17.62|15.94|17.45|15.79|17.63|15.95|17.45|15.79|0
1643082000000|2022-01-25 03:40:00|17.44|15.78|17.31|15.66|17.44|15.78|17.12|15.49|0
1643082300000|2022-01-25 03:45:00|17.35|15.69|17.59|15.92|17.62|15.94|17.33|15.68|0
1643082600000|2022-01-25 03:50:00|17.58|15.91|17.6|15.93|17.63|15.95|17.56|15.89|0
1643082900000|2022-01-25 03:55:00|17.59|15.92|17.58|15.9|17.65|15.97|17.56|15.89|0
1643083200000|2022-01-25 04:00:00|17.57|15.91|17.66|15.98|17.66|15.98|17.56|15.89|0
1643083500000|2022-01-25 04:05:00|17.65|15.97|17.41|15.75|17.68|16|17.38|15.73|0
1643083800000|2022-01-25 04:10:00|17.42|15.76|17.57|15.9|17.59|15.92|17.41|15.75|0
1643084100000|2022-01-25 04:15:00|17.58|15.91|17.49|15.82|17.59|15.92|17.36|15.71|0
1643084400000|2022-01-25 04:20:00|17.48|15.81|17.51|15.85|17.57|15.89|17.45|15.79|0
1643084700000|2022-01-25 04:25:00|17.53|15.86|17.52|15.85|17.53|15.86|17.46|15.8|0
1643085000000|2022-01-25 04:30:00|17.54|15.87|17.82|16.12|17.82|16.12|17.46|15.8|0
1643085300000|2022-01-25 04:35:00|17.86|16.16|17.94|16.23|17.98|16.27|17.78|16.09|0
1643085600000|2022-01-25 04:40:00|17.93|16.22|17.98|16.27|18.12|16.39|17.93|16.22|0
1643085900000|2022-01-25 04:45:00|17.99|16.28|17.95|16.24|18.05|16.33|17.89|16.18|0
1643086200000|2022-01-25 04:50:00|17.94|16.23|17.98|16.27|18.04|16.32|17.9|16.19|0
1643086500000|2022-01-25 04:55:00|17.99|16.28|17.85|16.15|17.99|16.28|17.83|16.13|0
1643086800000|2022-01-25 05:00:00|17.87|16.17|18|16.29|18.22|16.48|17.85|16.15|0
1643087100000|2022-01-25 05:05:00|18.01|16.32|17.75|16.06|18.04|16.32|17.66|15.97|0
1643087400000|2022-01-25 05:10:00|17.74|16.05|17.63|15.96|17.77|16.08|17.56|15.89|0
1643087700000|2022-01-25 05:15:00|17.66|15.98|17.69|16.01|17.81|16.11|17.63|15.96|0
1643088000000|2022-01-25 05:20:00|17.7|16|17.47|15.81|17.71|16.02|17.46|15.79|0
1643088300000|2022-01-25 05:25:00|17.48|15.82|17.59|15.91|17.59|15.91|17.39|15.74|0
1643088600000|2022-01-25 05:30:00|17.56|15.89|17.36|15.71|17.63|15.95|17.16|15.53|0
1643088900000|2022-01-25 05:35:00|17.38|15.72|17.34|15.69|17.41|15.75|17.28|15.63|0
1643089200000|2022-01-25 05:40:00|17.33|15.68|16.8|15.2|17.33|15.68|16.74|15.14|0
1643089500000|2022-01-25 05:45:00|16.78|15.18|16.71|15.11|16.97|15.35|16.58|14.98|0
1643089800000|2022-01-25 05:50:00|16.7|15.1|16.76|15.16|16.8|15.2|16.66|15.06|0
1643090100000|2022-01-25 05:55:00|16.77|15.17|16.78|15.18|16.82|15.22|16.65|15.05|0
1643090400000|2022-01-25 06:00:00|16.73|15.13|17.01|15.39|17.01|15.39|16.49|14.89|0
1643090700000|2022-01-25 06:05:00|16.96|15.34|16.88|15.27|17.02|15.4|16.74|15.14|0
1643091000000|2022-01-25 06:10:00|16.87|15.26|16.99|15.37|17.12|15.49|16.82|15.22|0
1643091300000|2022-01-25 06:15:00|17.03|15.41|16.71|15.11|17.08|15.45|16.66|15.06|0
1643091600000|2022-01-25 06:20:00|16.7|15.1|16.82|15.22|16.82|15.22|16.56|14.96|0
1643091900000|2022-01-25 06:25:00|16.79|15.19|16.91|15.3|16.95|15.34|16.76|15.16|0
1643092200000|2022-01-25 06:30:00|16.89|15.28|16.91|15.3|17.07|15.45|16.89|15.28|0
1643092500000|2022-01-25 06:35:00|16.9|15.29|16.8|15.2|16.94|15.33|16.71|15.11|0
1643092800000|2022-01-25 06:40:00|16.82|15.21|16.84|15.23|16.9|15.29|16.74|15.14|0
1643093100000|2022-01-25 06:45:00|16.82|15.22|16.55|14.95|16.91|15.3|16.51|14.91|0
1643093400000|2022-01-25 06:50:00|16.53|14.93|16.54|14.94|16.64|15.04|16.47|14.87|0
1643093700000|2022-01-25 06:55:00|16.56|14.96|16.72|15.12|16.78|15.18|16.53|14.93|0
1643094000000|2022-01-25 07:00:00|16.75|15.15|16.92|15.3|16.93|15.32|16.47|14.87|0
1643094300000|2022-01-25 07:05:00|16.89|15.28|17.35|15.7|17.42|15.76|16.89|15.28|0
1643094600000|2022-01-25 07:10:00|17.38|15.73|17.73|16.04|17.73|16.04|17.23|15.59|0
1643094900000|2022-01-25 07:15:00|17.68|15.99|17.74|16.05|18|16.29|17.54|15.87|0
1643095200000|2022-01-25 07:20:00|17.76|16.07|18.95|17.15|19.06|17.24|15.74|14.14|0
1643095500000|2022-01-25 07:25:00|18.94|17.13|18.6|16.82|18.94|17.13|18.54|16.78|0
1643095800000|2022-01-25 07:30:00|18.65|16.87|18.66|16.88|18.67|16.89|18.32|16.58|0
1643096100000|2022-01-25 07:35:00|18.64|16.87|18.29|16.55|18.64|16.87|18.22|16.48|0
1643096400000|2022-01-25 07:40:00|18.28|16.54|18.23|16.5|18.34|16.59|18.08|16.36|0
1643096700000|2022-01-25 07:45:00|18.22|16.49|18.01|16.3|18.28|16.54|18|16.28|0
1643097000000|2022-01-25 07:50:00|18.04|16.32|17.88|16.17|18.11|16.39|17.83|16.13|0
1643097300000|2022-01-25 07:55:00|17.87|16.19|17.76|16.06|18.06|16.34|17.76|16.06|0
1643097600000|2022-01-25 08:00:00|17.73|16.04|18.13|16.41|18.13|16.41|17.68|15.99|0
1643097900000|2022-01-25 08:05:00|18.15|16.42|18.33|16.58|18.59|16.82|18|16.29|0
1643098200000|2022-01-25 08:10:00|18.26|16.52|17.71|16.02|18.38|16.63|17.67|15.98|0
1643098500000|2022-01-25 08:15:00|17.69|16|17.5|15.84|18.41|16.65|16.81|15.21|0
1643098800000|2022-01-25 08:20:00|17.47|15.8|17.99|16.27|18.03|16.31|17.4|15.75|0
1643099100000|2022-01-25 08:25:00|17.94|16.23|18.39|16.64|18.47|16.71|17.89|16.18|0
1643099400000|2022-01-25 08:30:00|18.38|16.63|18.5|16.74|18.67|16.9|17.77|16.08|0
1643099700000|2022-01-25 08:35:00|18.53|16.77|18.23|16.5|18.6|16.83|18.15|16.42|0
1643100000000|2022-01-25 08:40:00|18.25|16.52|18.26|16.52|18.42|16.67|18.19|16.46|0
1643100300000|2022-01-25 08:45:00|18.27|16.53|18.23|16.49|18.49|16.72|18.18|16.45|0
1643100600000|2022-01-25 08:50:00|18.26|16.52|18.38|16.63|18.38|16.63|17.85|16.15|0
1643100900000|2022-01-25 08:55:00|18.34|16.59|18.6|16.83|18.63|16.86|18.25|16.51|0
1643101200000|2022-01-25 09:00:00|18.59|16.82|18.65|16.88|18.86|17.07|18.5|16.74|0
1643101500000|2022-01-25 09:05:00|18.67|16.89|18.36|16.61|18.77|16.98|18.36|16.61|0
1643101800000|2022-01-25 09:10:00|18.38|16.63|18.51|16.74|18.64|16.86|18.22|16.48|0
1643102100000|2022-01-25 09:15:00|18.55|16.78|18.33|16.58|18.58|16.81|18.14|16.41|0
1643102400000|2022-01-25 09:20:00|18.35|16.6|17.73|16.04|18.36|16.62|17.72|16.03|0
1643102700000|2022-01-25 09:25:00|17.72|16.03|17.4|15.74|17.81|16.11|17.35|15.7|0
1643103000000|2022-01-25 09:30:00|17.39|15.73|17.55|15.88|17.61|15.93|17.32|15.67|0
1643103300000|2022-01-25 09:35:00|17.54|15.87|17.41|15.75|17.59|15.92|17.38|15.73|0
1643103600000|2022-01-25 09:40:00|17.46|15.76|17.28|15.64|17.63|15.95|17.28|15.64|0
1643103900000|2022-01-25 09:45:00|17.19|15.55|17.06|15.44|17.22|15.58|16.95|15.34|0
1643104200000|2022-01-25 09:50:00|17.1|15.47|16.83|15.22|17.15|15.52|16.83|15.22|0
1643104500000|2022-01-25 09:55:00|18.02|16.3|16.54|14.97|18.02|16.3|16.24|14.69|0
1643104800000|2022-01-25 10:00:00|16.53|14.96|16.68|15.09|16.74|15.15|16.42|14.86|0
1643105100000|2022-01-25 10:05:00|16.69|15.1|16.48|14.91|16.8|15.2|16.3|14.74|0
1643105400000|2022-01-25 10:10:00|16.52|14.95|16.3|14.75|16.55|14.97|16.3|14.75|0
1643105700000|2022-01-25 10:15:00|16.28|14.73|16.16|14.63|16.38|14.82|16.11|14.58|0
1643106000000|2022-01-25 10:20:00|16.18|14.64|16.34|14.78|16.38|14.82|16.14|14.6|0
1643106300000|2022-01-25 10:25:00|16.36|14.8|16.38|14.82|16.46|14.89|16.28|14.73|0
1643106600000|2022-01-25 10:30:00|16.37|14.81|16.57|14.99|16.58|15|16.27|14.72|0
1643106900000|2022-01-25 10:35:00|16.56|14.98|16.92|15.31|17.01|15.39|16.53|14.95|0
1643107200000|2022-01-25 10:40:00|16.93|15.32|17.06|15.44|17.09|15.46|16.85|15.25|0
1643107500000|2022-01-25 10:45:00|17.1|15.47|17.41|15.75|17.41|15.75|17.02|15.4|0
1643107800000|2022-01-25 10:50:00|17.44|15.78|17.32|15.67|17.44|15.78|17.16|15.52|0
1643108100000|2022-01-25 10:55:00|17.33|15.68|17.27|15.63|17.51|15.84|17.19|15.55|0
1643108400000|2022-01-25 11:00:00|17.36|15.71|16.98|15.36|17.43|15.77|16.95|15.34|0
1643108700000|2022-01-25 11:05:00|17|15.38|16.92|15.31|17.15|15.52|16.9|15.29|0
1643109000000|2022-01-25 11:10:00|16.93|15.32|16.82|15.22|17.03|15.4|16.82|15.22|0
1643109300000|2022-01-25 11:15:00|16.83|15.23|17.11|15.48|17.13|15.5|16.69|15.1|0
1643109600000|2022-01-25 11:20:00|17.1|15.47|17.04|15.41|17.17|15.53|16.97|15.35|0
1643109900000|2022-01-25 11:25:00|17.02|15.4|17.45|15.79|17.48|15.82|16.54|14.97|0
1643110200000|2022-01-25 11:30:00|17.44|15.78|17.75|16.06|17.82|16.13|17.38|15.73|0
1643110500000|2022-01-25 11:35:00|17.78|16.08|17.58|15.91|17.78|16.08|17.24|15.6|0
1643110800000|2022-01-25 11:40:00|17.57|15.9|18.14|16.41|18.31|16.56|17.52|15.85|0
1643111100000|2022-01-25 11:45:00|18.19|16.46|18.36|16.61|18.42|16.67|17.72|16.03|0
1643111400000|2022-01-25 11:50:00|18.34|16.6|18.37|16.62|18.42|16.66|18.26|16.53|0
1643111700000|2022-01-25 11:55:00|18.38|16.63|18.3|16.56|18.49|16.73|18.04|16.32|0
1643112000000|2022-01-25 12:00:00|18.31|16.53|18.64|16.87|18.64|16.87|18.23|16.5|0
1643112300000|2022-01-25 12:05:00|18.62|16.85|18.36|16.61|18.68|16.9|18.34|16.6|0
1643112600000|2022-01-25 12:10:00|18.38|16.63|18.2|16.46|18.38|16.63|18.04|16.32|0
1643112900000|2022-01-25 12:15:00|18.21|16.48|18.11|16.39|18.3|16.56|18.11|16.39|0
1643113200000|2022-01-25 12:20:00|18.12|16.4|18.55|16.79|18.55|16.79|18.02|16.31|0
1643113500000|2022-01-25 12:25:00|18.53|16.77|18.24|16.51|18.53|16.77|18.24|16.51|0
1643113800000|2022-01-25 12:30:00|18.27|16.53|18.53|16.76|18.64|16.86|18.27|16.53|0
1643114100000|2022-01-25 12:35:00|18.52|16.75|18.56|16.79|18.64|16.86|18.37|16.62|0
1643114400000|2022-01-25 12:40:00|18.6|16.83|18.49|16.73|18.88|17.08|18.49|16.73|0
1643114700000|2022-01-25 12:45:00|18.46|16.7|18.44|16.68|18.66|16.88|18.4|16.65|0
1643115000000|2022-01-25 12:50:00|18.45|16.69|18.43|16.68|18.5|16.74|18.34|16.6|0
1643115300000|2022-01-25 12:55:00|18.44|16.67|18.61|16.84|18.68|16.9|18.39|16.64|0
1643115600000|2022-01-25 13:00:00|18.58|16.81|18.92|17.12|18.92|17.12|18.49|16.73|0
1643115900000|2022-01-25 13:05:00|18.85|17.06|20.07|18.16|20.07|18.16|18.66|16.88|0
1643116200000|2022-01-25 13:10:00|20.14|18.22|19.44|17.59|20.14|18.22|19.44|17.59|0
1643116500000|2022-01-25 13:15:00|19.45|17.6|18.97|17.16|19.45|17.6|18.96|17.15|0
1643116800000|2022-01-25 13:20:00|19.04|17.22|18.85|17.05|19.63|17.76|18.81|17.02|0
1643117100000|2022-01-25 13:25:00|18.86|17.07|19.43|17.58|19.43|17.58|18.81|17.02|0
1643117400000|2022-01-25 13:30:00|19.45|17.6|19.11|17.29|19.53|17.67|19.06|17.24|0
1643117700000|2022-01-25 13:35:00|19.14|17.31|18.95|17.15|19.14|17.31|18.81|17.02|0
1643118000000|2022-01-25 13:40:00|18.94|17.13|18.79|17|19.08|17.26|18.73|16.94|0
1643118300000|2022-01-25 13:45:00|18.8|17.01|18.9|17.1|18.97|17.16|18.72|16.94|0
1643118600000|2022-01-25 13:50:00|18.89|17.09|18.55|16.79|19.2|17.37|18.46|16.71|0
1643118900000|2022-01-25 13:55:00|18.53|16.76|18.37|16.62|18.66|16.88|18.27|16.53|0
1643119200000|2022-01-25 14:00:00|18.41|16.65|18.37|16.62|18.66|16.89|18.34|16.59|0
1643119500000|2022-01-25 14:05:00|18.35|16.61|18.36|16.61|18.55|16.78|18.26|16.52|0
1643119800000|2022-01-25 14:10:00|18.34|16.59|18.54|16.78|18.64|16.87|18.32|16.58|0
1643120100000|2022-01-25 14:15:00|18.53|16.76|18.26|16.52|18.6|16.83|18.23|16.49|0
1643120400000|2022-01-25 14:20:00|18.24|16.51|18.32|16.57|18.45|16.69|18.19|16.46|0
1643120700000|2022-01-25 14:25:00|18.3|16.56|18.45|16.7|18.46|16.7|18.21|16.48|0
1643121000000|2022-01-25 14:30:00|18.52|16.76|18.13|16.4|18.79|17|17.73|16.04|0
1643121300000|2022-01-25 14:35:00|18.31|16.57|17.24|15.59|18.49|16.73|16.61|15.03|0
1643121600000|2022-01-25 14:40:00|17.19|15.55|18.36|16.61|18.38|16.63|16.78|15.18|0
1643121900000|2022-01-25 14:45:00|18.25|16.51|20.28|18.35|20.35|18.41|18.01|16.3|0
1643122200000|2022-01-25 14:50:00|20.23|18.3|21.18|19.18|21.18|19.18|19.97|18.07|0
1643122500000|2022-01-25 14:55:00|21.26|19.26|20.96|18.96|21.26|19.26|20.64|18.67|0
1643122800000|2022-01-25 15:00:00|20.92|18.92|22.86|20.86|22.96|20.96|20.48|18.53|0
1643123100000|2022-01-25 15:05:00|22.83|20.83|22.3|20.3|23.14|21.14|22.26|20.26|0
1643123400000|2022-01-25 15:10:00|22.5|20.5|21.72|19.72|22.85|20.85|21.66|19.66|0
1643123700000|2022-01-25 15:15:00|21.66|19.66|21.02|19.02|22.44|20.44|20.78|18.8|0
1643124000000|2022-01-25 15:20:00|21.03|19.03|21.11|19.11|21.48|19.48|20.93|18.94|0
1643124300000|2022-01-25 15:25:00|21.2|19.2|19|17.19|21.33|19.33|18.97|17.16|0
1643124600000|2022-01-25 15:30:00|18.95|17.15|19.19|17.36|19.59|17.73|18.94|17.14|0
1643124900000|2022-01-25 15:35:00|19.14|17.32|19.74|17.86|20.48|18.53|18.72|16.94|0
1643125200000|2022-01-25 15:40:00|19.79|17.91|19.07|17.25|19.93|18.03|19.07|17.25|0
1643125500000|2022-01-25 15:45:00|18.88|17.08|17.82|16.12|19.67|17.8|17.77|16.07|0
1643125800000|2022-01-25 15:50:00|17.85|16.15|18.9|17.1|18.97|17.16|17.78|16.09|0
1643126100000|2022-01-25 15:55:00|18.86|17.06|19.1|17.28|19.58|17.71|18.7|16.92|0
1643126400000|2022-01-25 16:00:00|19.09|17.27|19.69|17.82|20.21|18.29|19.09|17.27|0
1643126700000|2022-01-25 16:05:00|19.73|17.85|20.23|18.3|20.55|18.59|19.42|17.57|0
1643127000000|2022-01-25 16:10:00|20.21|18.29|20.5|18.54|20.62|18.65|19.87|17.97|0
1643127300000|2022-01-25 16:15:00|20.57|18.61|19.51|17.65|20.69|18.72|19.45|17.6|0
1643127600000|2022-01-25 16:20:00|19.52|17.66|18.13|16.4|19.8|17.92|17.95|16.24|0
1643127900000|2022-01-25 16:25:00|18.11|16.38|18.27|16.53|18.66|16.89|17.95|16.24|0
1643128200000|2022-01-25 16:30:00|18.33|16.58|18.52|16.76|18.62|16.85|18.23|16.49|0
1643128500000|2022-01-25 16:35:00|18.55|16.78|19.39|17.54|19.68|17.8|18.3|16.55|0
1643128800000|2022-01-25 16:40:00|19.44|17.59|19.15|17.33|19.62|17.75|19.06|17.24|0
1643129100000|2022-01-25 16:45:00|19.22|17.39|18.76|16.98|19.22|17.39|18.72|16.94|0
1643129400000|2022-01-25 16:50:00|18.83|17.04|17.82|16.12|18.91|17.11|17.78|16.09|0
1643129700000|2022-01-25 16:55:00|17.85|16.15|18.84|17.04|18.88|17.08|17.83|16.13|0
1643130000000|2022-01-25 17:00:00|18.82|17.03|18.28|16.54|18.97|17.16|18.28|16.54|0
1643130300000|2022-01-25 17:05:00|18.23|16.49|17.88|16.17|18.23|16.49|17.6|15.93|0
1643130600000|2022-01-25 17:10:00|17.85|16.15|17.78|16.09|18.16|16.43|17.74|16.05|0
1643130900000|2022-01-25 17:15:00|17.8|16.1|17.97|16.26|18.52|16.76|17.46|15.79|0
1643131200000|2022-01-25 17:20:00|18.06|16.34|17.55|15.88|18.07|16.35|17.32|15.67|0
1643131500000|2022-01-25 17:25:00|17.54|15.87|17.48|15.81|17.64|15.96|17.25|15.61|0
1643131800000|2022-01-25 17:30:00|17.5|15.83|18.25|16.51|18.36|16.61|17.5|15.83|0
1643132100000|2022-01-25 17:35:00|18.18|16.52|18.11|16.38|18.28|16.54|17.99|16.28|0
1643132400000|2022-01-25 17:40:00|18.12|16.4|18.03|16.31|18.6|16.83|18.03|16.31|0
1643132700000|2022-01-25 17:45:00|17.99|16.28|18.53|16.77|18.68|16.9|17.88|16.18|0
1643133000000|2022-01-25 17:50:00|18.55|16.78|18.45|16.69|18.76|16.97|18.31|16.57|0
1643133300000|2022-01-25 17:55:00|18.47|16.71|18.03|16.32|18.83|17.04|18.03|16.32|0
1643133600000|2022-01-25 18:00:00|18.07|16.35|18.42|16.67|18.64|16.87|18.07|16.35|0
1643133900000|2022-01-25 18:05:00|18.43|16.55|18.16|16.43|18.59|16.82|18.04|16.32|0
1643134200000|2022-01-25 18:10:00|18.11|16.38|16.53|14.96|18.2|16.46|16.46|14.89|0
1643134500000|2022-01-25 18:15:00|16.51|14.94|16.28|14.73|16.67|15.08|16.2|14.66|0
1643134800000|2022-01-25 18:20:00|16.27|14.72|16|14.48|16.32|14.77|15.94|14.42|0
1643135100000|2022-01-25 18:25:00|16.1|14.57|14.78|13.37|16.51|14.94|14.75|13.34|0
1643135400000|2022-01-25 18:30:00|14.8|13.39|14.23|12.83|14.95|13.52|14.14|12.74|0
1643135700000|2022-01-25 18:35:00|14.19|12.79|14.2|12.8|14.49|13.09|14.1|12.7|0
1643136000000|2022-01-25 18:40:00|14.11|12.71|14.18|12.78|14.37|12.97|14.08|12.68|0
1643136300000|2022-01-25 18:45:00|14.17|12.77|13.78|12.38|14.3|12.9|13.72|12.32|0
1643136600000|2022-01-25 18:50:00|13.79|12.39|13.66|12.26|14.53|13.13|13.45|12.05|0
1643136900000|2022-01-25 18:55:00|13.67|12.27|13.54|12.14|13.88|12.48|13.52|12.12|0
1643137200000|2022-01-25 19:00:00|13.52|12.12|13.83|12.43|13.94|12.54|13.5|12.1|0
1643137500000|2022-01-25 19:05:00|13.87|12.47|13.91|12.51|14.05|12.65|13.77|12.37|0
1643137800000|2022-01-25 19:10:00|13.9|12.5|13.31|11.91|13.92|12.52|13.25|11.85|0
1643138100000|2022-01-25 19:15:00|13.3|11.9|13.15|11.75|13.35|11.95|13.13|11.73|0
1643138400000|2022-01-25 19:20:00|13.16|11.76|13.11|11.71|13.62|12.22|12.98|11.58|0
1643138700000|2022-01-25 19:25:00|13.15|11.75|13.11|11.71|13.33|11.93|13.06|11.66|0
1643139000000|2022-01-25 19:30:00|13.12|11.72|13.56|12.16|13.56|12.16|13.05|11.65|0
1643139300000|2022-01-25 19:35:00|13.49|12.09|13.52|12.12|13.65|12.25|13.28|11.88|0
1643139600000|2022-01-25 19:40:00|13.46|12.06|13.03|11.63|13.46|12.06|13.01|11.61|0
1643139900000|2022-01-25 19:45:00|13.04|11.64|13.04|11.64|13.07|11.67|12.85|11.45|0
1643140200000|2022-01-25 19:50:00|13.01|11.61|12.81|11.41|13.09|11.69|12.74|11.34|0
1643140500000|2022-01-25 19:55:00|12.78|11.38|12.56|11.16|12.88|11.48|12.52|11.12|0
1643140800000|2022-01-25 20:00:00|12.58|11.18|12.96|11.56|13.22|11.82|12.42|11.02|0
1643141100000|2022-01-25 20:05:00|13.03|11.63|13.37|11.97|13.43|12.03|12.96|11.56|0
1643141400000|2022-01-25 20:10:00|13.36|11.96|13.77|12.37|13.85|12.45|13.36|11.96|0
1643141700000|2022-01-25 20:15:00|13.75|12.35|13.28|11.88|13.75|12.35|13.25|11.85|0
1643142000000|2022-01-25 20:20:00|13.29|11.89|13.89|12.49|13.91|12.51|13.27|11.87|0
1643142300000|2022-01-25 20:25:00|13.94|12.54|15.44|13.97|15.53|14.05|13.94|12.54|0
1643142600000|2022-01-25 20:30:00|15.5|14.03|16.44|14.87|16.6|15.02|14.22|12.82|0
1643142900000|2022-01-25 20:35:00|16.41|14.88|16.02|14.49|16.79|15.19|15.9|14.39|0
1643143200000|2022-01-25 20:40:00|16|14.48|15.63|14.14|16.15|14.61|15.43|13.96|0
1643143500000|2022-01-25 20:45:00|15.66|14.17|15.82|14.31|15.97|14.45|15.3|13.84|0
1643143800000|2022-01-25 20:50:00|16.01|14.48|16.5|14.93|16.68|15.09|15.99|14.47|0
1643144100000|2022-01-25 20:55:00|16.53|14.95|15.11|13.67|16.63|15.05|14.9|13.48|0
1643144400000|2022-01-25 21:00:00|14.98|13.56|15.3|13.84|15.54|14.06|14.73|13.33|0
1643144700000|2022-01-25 21:05:00|15.27|13.82|15.83|14.32|15.9|14.38|15.27|13.82|0
1643145000000|2022-01-25 21:10:00|15.82|14.31|15.76|14.26|15.87|14.36|15.52|14.04|0
1643145300000|2022-01-25 21:15:00|15.73|14.13|16.03|14.43|16.05|14.45|15.7|14.1|0
1643145600000|2022-01-25 21:20:00|16.01|14.41|16.16|14.56|16.24|14.64|16.01|14.41|0
1643145900000|2022-01-25 21:25:00|16.15|14.55|16.22|14.62|16.35|14.75|16.13|14.53|0
1643146200000|2022-01-25 21:30:00|16.27|14.67|16.61|15.01|16.69|15.09|16.19|14.59|0
1643146500000|2022-01-25 21:35:00|16.62|15.02|16.49|14.89|16.63|15.03|16.43|14.83|0
1643146800000|2022-01-25 21:40:00|16.48|14.88|16.6|15|16.61|15.01|16.45|14.85|0
1643147100000|2022-01-25 21:45:00|16.59|14.99|16.99|15.38|17.07|15.44|16.5|14.9|0
1643147400000|2022-01-25 21:50:00|16.96|15.35|17.13|15.5|17.51|15.84|16.96|15.35|0
1643147700000|2022-01-25 21:55:00|17.14|15.51|17.08|15.46|17.31|15.66|16.93|15.32|0
1643148000000|2022-01-25 22:00:00|17.09|15.47|17.17|15.53|17.19|15.55|17.09|15.47|0
1643148300000|2022-01-25 22:05:00|17.18|15.54|17.14|15.51|17.18|15.54|17.13|15.5|0
1643148600000|2022-01-25 22:10:00|17.15|15.52|17.1|15.47|17.15|15.52|17.07|15.45|0
1643148900000|2022-01-25 22:15:00|17.09|15.46|17.16|15.53|17.16|15.53|17.08|15.46|0
1643149200000|2022-01-25 22:20:00|17.15|15.51|17.11|15.48|17.18|15.55|17.11|15.48|0
1643149500000|2022-01-25 22:25:00|17.1|15.47|17.11|15.48|17.11|15.48|17.09|15.46|0
1643149800000|2022-01-25 22:30:00|17.12|15.49|16.97|15.36|17.12|15.49|16.97|15.36|0
1643150100000|2022-01-25 22:35:00|16.96|15.35|16.93|15.32|16.96|15.35|16.91|15.3|0
1643150400000|2022-01-25 22:40:00|16.92|15.31|16.9|15.29|16.92|15.31|16.87|15.26|0
1643150700000|2022-01-25 22:45:00|16.89|15.28|16.91|15.3|16.94|15.32|16.88|15.27|0
1643151000000|2022-01-25 22:50:00|16.9|15.29|16.91|15.3|16.91|15.3|16.9|15.29|0
1643151300000|2022-01-25 22:55:00|16.89|15.28|16.84|15.24|16.89|15.29|16.84|15.24|0
1643151600000|2022-01-25 23:00:00|16.85|15.25|16.27|14.67|16.85|15.25|16.22|14.62|0
1643151900000|2022-01-25 23:05:00|16.24|14.64|15.73|14.13|16.34|14.74|15.69|14.09|0
1643152200000|2022-01-25 23:10:00|15.76|14.16|15.34|13.74|15.79|14.19|15.27|13.67|0
1643152500000|2022-01-25 23:15:00|15.35|13.75|15.22|13.62|15.54|13.94|15.16|13.56|0
1643152800000|2022-01-25 23:20:00|15.24|13.64|15.2|13.6|15.33|13.73|15.19|13.59|0
1643153100000|2022-01-25 23:25:00|15.22|13.62|15.01|13.41|15.45|13.85|14.99|13.39|0
1643153400000|2022-01-25 23:30:00|15.02|13.42|15.05|13.45|15.12|13.52|14.77|13.17|0
1643153700000|2022-01-25 23:35:00|15.02|13.42|15.03|13.43|15.1|13.5|14.97|13.37|0
1643154000000|2022-01-25 23:40:00|15.04|13.44|14.63|13.03|15.04|13.44|14.54|12.94|0
1643154300000|2022-01-25 23:45:00|14.64|13.04|14.38|12.78|14.64|13.04|14.22|12.62|0
1643154600000|2022-01-25 23:50:00|14.37|12.77|14.8|13.2|14.81|13.21|14.33|12.73|0
1643154900000|2022-01-25 23:55:00|14.79|13.19|15.02|13.42|15.1|13.5|14.78|13.18|0
1643155200000|2022-01-26 00:00:00|15.01|13.41|15.35|13.75|15.4|13.8|14.97|13.37|0
1643155500000|2022-01-26 00:05:00|15.36|13.76|15.27|13.67|15.41|13.81|15.21|13.61|0
1643155800000|2022-01-26 00:10:00|15.28|13.68|15.09|13.49|15.32|13.72|14.97|13.37|0
1643156100000|2022-01-26 00:15:00|15.08|13.48|15.63|14.03|15.63|14.03|15.01|13.41|0
1643156400000|2022-01-26 00:20:00|15.6|14|15.58|13.98|15.73|14.13|15.54|13.94|0
1643156700000|2022-01-26 00:25:00|15.55|13.95|15.71|14.11|15.71|14.11|15.33|13.73|0
1643157000000|2022-01-26 00:30:00|15.69|14.09|15.32|13.72|15.9|14.3|15.31|13.71|0
1643157300000|2022-01-26 00:35:00|15.34|13.74|15.26|13.66|15.48|13.88|15.17|13.57|0
1643157600000|2022-01-26 00:40:00|15.25|13.65|15.53|13.93|15.59|13.99|15.25|13.65|0
1643157900000|2022-01-26 00:45:00|15.5|13.9|15.42|13.82|15.56|13.96|15.34|13.74|0
1643158200000|2022-01-26 00:50:00|15.44|13.84|15.6|14|15.6|14|15.37|13.77|0
1643158500000|2022-01-26 00:55:00|15.62|14.02|15.62|14.02|15.71|14.11|15.45|13.85|0
1643158800000|2022-01-26 01:00:00|15.64|14.04|15.54|13.94|15.76|14.16|15.53|13.93|0
1643159100000|2022-01-26 01:05:00|15.52|13.92|15.39|13.79|15.52|13.92|15.29|13.69|0
1643159400000|2022-01-26 01:10:00|15.41|13.81|15.73|14.13|15.78|14.18|15.35|13.75|0
1643159700000|2022-01-26 01:15:00|15.74|14.14|15.61|14.01|15.78|14.18|15.49|13.89|0
1643160000000|2022-01-26 01:20:00|15.62|14.02|15.35|13.75|15.62|14.02|15.32|13.72|0
1643160300000|2022-01-26 01:25:00|15.37|13.77|15.32|13.72|15.42|13.82|15.29|13.69|0
1643160600000|2022-01-26 01:30:00|15.31|13.71|15.4|13.8|15.54|13.94|15.3|13.7|0
1643160900000|2022-01-26 01:35:00|15.39|13.79|15.28|13.68|15.61|14.01|15.22|13.62|0
1643161200000|2022-01-26 01:40:00|15.27|13.67|15.42|13.82|15.45|13.85|15.22|13.62|0
1643161500000|2022-01-26 01:45:00|15.39|13.79|15.25|13.65|15.42|13.82|15.2|13.6|0
1643161800000|2022-01-26 01:50:00|15.26|13.66|15.32|13.72|15.37|13.77|15.2|13.6|0
1643162100000|2022-01-26 01:55:00|15.31|13.71|15.07|13.47|15.32|13.72|14.97|13.37|0
1643162400000|2022-01-26 02:00:00|15.08|13.48|15.04|13.44|15.11|13.51|14.95|13.35|0
1643162700000|2022-01-26 02:05:00|15.03|13.43|14.96|13.36|15.04|13.44|14.89|13.29|0
1643163000000|2022-01-26 02:10:00|14.99|13.39|14.94|13.34|14.99|13.39|14.88|13.28|0
1643163300000|2022-01-26 02:15:00|14.93|13.33|14.93|13.33|15.03|13.43|14.9|13.3|0
1643163600000|2022-01-26 02:20:00|14.92|13.32|14.85|13.25|14.96|13.36|14.76|13.16|0
1643163900000|2022-01-26 02:25:00|14.86|13.26|14.88|13.28|14.94|13.34|14.86|13.26|0
1643164200000|2022-01-26 02:30:00|14.89|13.29|14.92|13.32|14.95|13.35|14.83|13.23|0
1643164500000|2022-01-26 02:35:00|14.91|13.31|15.01|13.41|15.01|13.41|14.91|13.31|0
1643164800000|2022-01-26 02:40:00|15|13.4|15.09|13.49|15.1|13.5|14.98|13.38|0
1643165100000|2022-01-26 02:45:00|15.1|13.5|15.03|13.43|15.1|13.5|15.02|13.42|0
1643165400000|2022-01-26 02:50:00|15.02|13.42|15.03|13.43|15.07|13.47|15.02|13.42|0
1643165700000|2022-01-26 02:55:00|15.04|13.44|15.18|13.58|15.22|13.62|15.02|13.42|0
1643166000000|2022-01-26 03:00:00|15.2|13.6|15.04|13.44|15.2|13.6|15.03|13.43|0
1643166300000|2022-01-26 03:05:00|15.03|13.43|14.89|13.29|15.04|13.44|14.78|13.18|0
1643166600000|2022-01-26 03:10:00|14.9|13.3|14.95|13.35|14.96|13.36|14.85|13.25|0
1643166900000|2022-01-26 03:15:00|14.96|13.36|14.88|13.28|15|13.4|14.86|13.26|0
1643167200000|2022-01-26 03:20:00|14.86|13.26|14.83|13.23|14.92|13.32|14.8|13.2|0
1643167500000|2022-01-26 03:25:00|14.84|13.24|14.94|13.34|14.97|13.37|14.82|13.22|0
1643167800000|2022-01-26 03:30:00|14.93|13.33|14.7|13.1|14.93|13.33|14.69|13.09|0
1643168100000|2022-01-26 03:35:00|14.69|13.09|14.78|13.18|14.78|13.18|14.67|13.07|0
1643168400000|2022-01-26 03:40:00|14.77|13.17|14.72|13.12|14.79|13.19|14.72|13.12|0
1643168700000|2022-01-26 03:45:00|14.7|13.1|14.65|13.05|14.76|13.16|14.62|13.02|0
1643169000000|2022-01-26 03:50:00|14.66|13.06|14.67|13.07|14.7|13.1|14.54|12.94|0
1643169300000|2022-01-26 03:55:00|14.66|13.06|14.66|13.06|14.68|13.08|14.62|13.02|0
1643169600000|2022-01-26 04:00:00|14.65|13.05|14.82|13.22|14.82|13.22|14.57|12.97|0
1643169900000|2022-01-26 04:05:00|14.81|13.21|14.78|13.18|14.87|13.27|14.76|13.16|0
1643170200000|2022-01-26 04:10:00|14.79|13.19|14.69|13.09|14.8|13.2|14.69|13.09|0
1643170500000|2022-01-26 04:15:00|14.7|13.1|14.72|13.12|14.77|13.17|14.69|13.09|0
1643170800000|2022-01-26 04:20:00|14.73|13.13|14.73|13.13|14.76|13.16|14.7|13.1|0
1643171100000|2022-01-26 04:25:00|14.74|13.14|14.7|13.1|14.82|13.22|14.68|13.08|0
1643171400000|2022-01-26 04:30:00|14.69|13.09|14.7|13.1|14.75|13.15|14.68|13.08|0
1643171700000|2022-01-26 04:35:00|14.71|13.11|14.75|13.15|14.81|13.21|14.7|13.1|0
1643172000000|2022-01-26 04:40:00|14.74|13.14|14.78|13.18|14.82|13.22|14.72|13.12|0
1643172300000|2022-01-26 04:45:00|14.8|13.2|14.74|13.14|14.82|13.22|14.72|13.12|0
1643172600000|2022-01-26 04:50:00|14.75|13.15|14.75|13.15|14.77|13.17|14.73|13.13|0
1643172900000|2022-01-26 04:55:00|14.74|13.14|14.65|13.05|14.79|13.19|14.64|13.04|0
1643173200000|2022-01-26 05:00:00|14.66|13.06|14.7|13.1|14.74|13.14|14.64|13.04|0
1643173500000|2022-01-26 05:05:00|14.71|13.11|14.78|13.18|14.85|13.25|14.68|13.08|0
1643173800000|2022-01-26 05:10:00|14.77|13.17|14.93|13.33|14.94|13.34|14.77|13.17|0
1643174100000|2022-01-26 05:15:00|14.94|13.34|15.04|13.44|15.06|13.46|14.9|13.3|0
1643174400000|2022-01-26 05:20:00|15.05|13.45|15.1|13.5|15.12|13.52|15.02|13.42|0
1643174700000|2022-01-26 05:25:00|15.09|13.49|14.88|13.28|15.09|13.49|14.87|13.27|0
1643175000000|2022-01-26 05:30:00|14.87|13.27|14.9|13.3|14.93|13.33|14.81|13.21|0
1643175300000|2022-01-26 05:35:00|14.88|13.28|14.86|13.26|14.88|13.28|14.81|13.21|0
1643175600000|2022-01-26 05:40:00|14.85|13.25|14.87|13.27|14.9|13.3|14.83|13.23|0
1643175900000|2022-01-26 05:45:00|14.86|13.26|14.79|13.19|14.92|13.32|14.78|13.18|0
1643176200000|2022-01-26 05:50:00|14.78|13.18|14.73|13.13|14.82|13.22|14.73|13.13|0
1643176500000|2022-01-26 05:55:00|14.72|13.12|14.76|13.16|14.78|13.18|14.68|13.08|0
1643176800000|2022-01-26 06:00:00|14.79|13.19|14.64|13.04|14.84|13.24|14.64|13.04|0
1643177100000|2022-01-26 06:05:00|14.66|13.06|14.72|13.12|14.74|13.14|14.61|13.01|0
1643177400000|2022-01-26 06:10:00|14.7|13.1|14.79|13.19|14.8|13.2|14.69|13.09|0
1643177700000|2022-01-26 06:15:00|14.78|13.18|14.72|13.12|14.81|13.21|14.7|13.1|0
1643178000000|2022-01-26 06:20:00|14.71|13.11|14.68|13.08|14.71|13.11|14.63|13.03|0
1643178300000|2022-01-26 06:25:00|14.67|13.07|14.4|12.8|14.72|13.12|14.39|12.79|0
1643178600000|2022-01-26 06:30:00|14.39|12.79|14.51|12.91|14.55|12.95|14.37|12.77|0
1643178900000|2022-01-26 06:35:00|14.5|12.9|14.38|12.78|14.51|12.91|14.38|12.78|0
1643179200000|2022-01-26 06:40:00|14.37|12.77|14.42|12.82|14.45|12.85|14.37|12.77|0
1643179500000|2022-01-26 06:45:00|14.43|12.83|14.43|12.83|14.49|12.89|14.42|12.82|0
1643179800000|2022-01-26 06:50:00|14.42|12.82|14.61|13.01|14.61|13.01|14.42|12.82|0
1643180100000|2022-01-26 06:55:00|14.58|12.98|14.59|12.99|14.68|13.08|14.55|12.95|0
1643180400000|2022-01-26 07:00:00|14.54|12.94|14.73|13.13|14.76|13.16|14.46|12.86|0
1643180700000|2022-01-26 07:05:00|14.72|13.12|14.71|13.11|14.81|13.21|14.69|13.09|0
1643181000000|2022-01-26 07:10:00|14.7|13.1|14.81|13.21|14.93|13.33|14.65|13.05|0
1643181300000|2022-01-26 07:15:00|14.82|13.22|15.01|13.41|15.01|13.41|14.82|13.22|0
1643181600000|2022-01-26 07:20:00|15|13.4|14.95|13.35|15|13.4|14.88|13.28|0
1643181900000|2022-01-26 07:25:00|14.94|13.34|14.84|13.24|14.99|13.39|14.84|13.24|0
1643182200000|2022-01-26 07:30:00|14.82|13.22|14.67|13.07|14.85|13.25|14.63|13.03|0
1643182500000|2022-01-26 07:35:00|14.66|13.06|14.5|12.9|14.67|13.07|14.49|12.89|0
1643182800000|2022-01-26 07:40:00|14.51|12.91|14.48|12.88|14.57|12.97|14.47|12.87|0
1643183100000|2022-01-26 07:45:00|14.49|12.89|14.55|12.95|14.58|12.98|14.45|12.85|0
1643183400000|2022-01-26 07:50:00|14.52|12.92|14.35|12.75|14.54|12.94|14.35|12.75|0
1643183700000|2022-01-26 07:55:00|14.34|12.74|14.49|12.89|14.54|12.94|14.34|12.74|0
1643184000000|2022-01-26 08:00:00|14.5|12.9|14.11|12.51|14.5|12.9|14.11|12.51|0
1643184300000|2022-01-26 08:05:00|14.04|12.64|13.7|12.3|14.17|12.77|13.4|12|0
1643184600000|2022-01-26 08:10:00|13.62|12.22|13.49|12.09|13.63|12.23|13.44|12.04|0
1643184900000|2022-01-26 08:15:00|13.52|12.12|13.48|12.08|13.53|12.13|13.43|12.03|0
1643185200000|2022-01-26 08:20:00|13.47|12.07|13.33|11.93|13.47|12.07|13.2|11.8|0
1643185500000|2022-01-26 08:25:00|13.31|11.91|13.22|11.82|13.33|11.93|13.13|11.73|0
1643185800000|2022-01-26 08:30:00|13.21|11.81|13.21|11.81|13.22|11.82|13.05|11.65|0
1643186100000|2022-01-26 08:35:00|13.19|11.79|12.59|11.19|13.22|11.82|12.56|11.16|0
1643186400000|2022-01-26 08:40:00|12.58|11.18|12.64|11.24|12.66|11.26|12.51|11.11|0
1643186700000|2022-01-26 08:45:00|12.61|11.21|12.66|11.26|12.82|11.42|12.6|11.2|0
1643187000000|2022-01-26 08:50:00|12.67|11.27|12.75|11.35|12.82|11.42|12.64|11.24|0
1643187300000|2022-01-26 08:55:00|12.76|11.36|12.8|11.4|12.87|11.47|12.75|11.35|0
1643187600000|2022-01-26 09:00:00|12.85|11.45|12.61|11.21|12.87|11.47|12.45|11.05|0
1643187900000|2022-01-26 09:05:00|12.62|11.22|12.39|10.99|12.66|11.26|12.39|10.99|0
1643188200000|2022-01-26 09:10:00|12.41|11.01|12.35|10.95|12.42|11.02|12.26|10.86|0
1643188500000|2022-01-26 09:15:00|12.33|10.93|12.35|10.95|13.08|11.68|12.12|10.72|0
1643188800000|2022-01-26 09:20:00|12.36|10.96|12.17|10.77|12.48|11.08|12.17|10.77|0
1643189100000|2022-01-26 09:25:00|12.16|10.76|12.31|10.91|12.32|10.92|12.13|10.73|0
1643189400000|2022-01-26 09:30:00|12.3|10.9|12.36|10.96|12.43|11.03|12.15|10.75|0
1643189700000|2022-01-26 09:35:00|12.37|10.97|12.13|10.73|12.42|11.02|12.08|10.68|0
1643190000000|2022-01-26 09:40:00|12.12|10.72|12.02|10.62|12.19|10.79|12.02|10.62|0
1643190300000|2022-01-26 09:45:00|12.01|10.61|12.14|10.74|12.15|10.75|11.98|10.58|0
1643190600000|2022-01-26 09:50:00|12.15|10.75|12.22|10.82|12.23|10.83|12.1|10.7|0
1643190900000|2022-01-26 09:55:00|12.23|10.83|12.29|10.89|12.37|10.97|12.2|10.8|0
1643191200000|2022-01-26 10:00:00|12.35|10.95|12.43|11.03|12.59|11.19|12.32|10.92|0
1643191500000|2022-01-26 10:05:00|12.44|11.04|12.58|11.18|12.77|11.37|12.41|11.01|0
1643191800000|2022-01-26 10:10:00|12.57|11.17|12.45|11.05|12.58|11.18|12.4|11|0
1643192100000|2022-01-26 10:15:00|12.44|11.04|12.49|11.09|12.49|11.09|12.36|10.96|0
1643192400000|2022-01-26 10:20:00|12.48|11.08|12.36|10.96|12.52|11.12|12.26|10.86|0
1643192700000|2022-01-26 10:25:00|12.37|10.97|12.39|10.99|12.46|11.06|12.37|10.97|0
1643193000000|2022-01-26 10:30:00|12.37|10.97|12.24|10.84|12.39|10.99|12.21|10.81|0
1643193300000|2022-01-26 10:35:00|12.23|10.83|12.2|10.8|12.25|10.85|12.13|10.73|0
1643193600000|2022-01-26 10:40:00|12.21|10.81|12.22|10.82|12.23|10.83|12.12|10.72|0
1643193900000|2022-01-26 10:45:00|12.21|10.81|12.08|10.68|12.23|10.83|12.07|10.67|0
1643194200000|2022-01-26 10:50:00|12.09|10.69|12.09|10.69|12.11|10.71|12.04|10.64|0
1643194500000|2022-01-26 10:55:00|12.11|10.71|12.17|10.77|12.19|10.79|12.06|10.66|0
1643194800000|2022-01-26 11:00:00|12.09|10.69|12.2|10.8|12.27|10.87|11.92|10.52|0
1643195100000|2022-01-26 11:05:00|12.21|10.81|11.65|10.25|12.26|10.86|11.52|10.12|0
1643195400000|2022-01-26 11:10:00|11.66|10.26|11.62|10.22|11.68|10.28|11.6|10.2|0
1643195700000|2022-01-26 11:15:00|11.65|10.25|11.49|10.09|11.65|10.25|11.49|10.09|0
1643196000000|2022-01-26 11:20:00|11.54|10.14|11.63|10.23|11.64|10.24|11.52|10.12|0
1643196300000|2022-01-26 11:25:00|11.62|10.22|11.72|10.32|11.75|10.35|11.61|10.21|0
1643196600000|2022-01-26 11:30:00|11.71|10.31|11.52|10.12|11.74|10.34|11.5|10.1|0
1643196900000|2022-01-26 11:35:00|11.51|10.11|11.43|10.03|11.51|10.11|11.42|10.02|0
1643197200000|2022-01-26 11:40:00|11.44|10.04|11.47|10.07|11.48|10.08|11.39|9.99|0
1643197500000|2022-01-26 11:45:00|11.46|10.06|11.43|10.03|11.52|10.12|11.42|10.02|0
1643197800000|2022-01-26 11:50:00|11.44|10.04|11.4|10|11.45|10.05|11.33|9.93|0
1643198100000|2022-01-26 11:55:00|11.39|9.99|11.3|9.9|11.45|10.05|11.29|9.89|0
1643198400000|2022-01-26 12:00:00|11.31|9.91|11.56|10.16|11.59|10.19|11.29|9.89|0
1643198700000|2022-01-26 12:05:00|11.59|10.19|11.55|10.15|11.6|10.2|11.48|10.08|0
1643199000000|2022-01-26 12:10:00|11.56|10.16|11.71|10.31|11.71|10.31|11.53|10.13|0
1643199300000|2022-01-26 12:15:00|11.7|10.3|11.8|10.4|11.84|10.44|11.68|10.28|0
1643199600000|2022-01-26 12:20:00|11.81|10.41|11.91|10.51|11.92|10.52|11.73|10.33|0
1643199900000|2022-01-26 12:25:00|11.88|10.48|11.69|10.29|11.88|10.48|11.69|10.29|0
1643200200000|2022-01-26 12:30:00|11.68|10.28|11.66|10.26|11.72|10.32|11.61|10.21|0
1643200500000|2022-01-26 12:35:00|11.65|10.25|11.54|10.14|11.68|10.28|11.5|10.1|0
1643200800000|2022-01-26 12:40:00|11.53|10.13|11.73|10.33|11.76|10.36|11.53|10.13|0
1643201100000|2022-01-26 12:45:00|11.72|10.32|11.77|10.37|11.79|10.39|11.66|10.26|0
1643201400000|2022-01-26 12:50:00|11.74|10.34|11.58|10.18|11.74|10.34|11.56|10.16|0
1643201700000|2022-01-26 12:55:00|11.59|10.19|11.63|10.23|11.64|10.24|11.53|10.13|0
1643202000000|2022-01-26 13:00:00|11.61|10.21|11.32|9.92|11.67|10.27|11.31|9.91|0
1643202300000|2022-01-26 13:05:00|11.33|9.93|11.36|9.96|11.42|10.02|11.32|9.92|0
1643202600000|2022-01-26 13:10:00|11.35|9.95|11.43|10.03|11.44|10.04|11.34|9.94|0
1643202900000|2022-01-26 13:15:00|11.42|10.02|11.55|10.15|11.57|10.17|11.29|9.89|0
1643203200000|2022-01-26 13:20:00|11.53|10.13|11.28|9.88|11.56|10.16|11.28|9.88|0
1643203500000|2022-01-26 13:25:00|11.27|9.87|11.34|9.94|11.34|9.94|11.23|9.83|0
1643203800000|2022-01-26 13:30:00|11.37|9.97|11.47|10.07|11.5|10.1|11.24|9.84|0
1643204100000|2022-01-26 13:35:00|11.46|10.06|11.53|10.13|11.55|10.15|11.39|9.99|0
1643204400000|2022-01-26 13:40:00|11.51|10.11|11.57|10.17|11.6|10.2|11.44|10.04|0
1643204700000|2022-01-26 13:45:00|11.55|10.15|11.48|10.08|11.59|10.19|11.44|10.04|0
1643205000000|2022-01-26 13:50:00|11.5|10.1|11.55|10.15|11.58|10.18|11.48|10.08|0
1643205300000|2022-01-26 13:55:00|11.54|10.14|11.43|10.03|11.56|10.16|11.42|10.02|0
1643205600000|2022-01-26 14:00:00|11.54|10.14|11.63|10.23|11.63|10.23|11.34|9.94|0
1643205900000|2022-01-26 14:05:00|11.64|10.24|11.66|10.26|11.74|10.34|11.58|10.18|0
1643206200000|2022-01-26 14:10:00|11.68|10.28|11.75|10.35|11.79|10.39|11.66|10.26|0
1643206500000|2022-01-26 14:15:00|11.77|10.37|11.85|10.45|11.87|10.47|11.71|10.31|0
1643206800000|2022-01-26 14:20:00|11.86|10.46|11.88|10.48|11.9|10.5|11.76|10.36|0
1643207100000|2022-01-26 14:25:00|11.84|10.44|11.54|10.14|11.84|10.44|11.54|10.14|0
1643207400000|2022-01-26 14:30:00|11.53|10.13|11.64|10.24|12.04|10.64|11.45|10.05|0
1643207700000|2022-01-26 14:35:00|11.63|10.23|11.89|10.49|12.16|10.76|11.52|10.12|0
1643208000000|2022-01-26 14:40:00|11.96|10.56|12|10.6|12.17|10.77|11.88|10.48|0
1643208300000|2022-01-26 14:45:00|12.02|10.62|11.41|10.01|12.02|10.62|11.34|9.94|0
1643208600000|2022-01-26 14:50:00|11.4|10|11.01|9.61|11.84|10.44|10.95|9.55|0
1643208900000|2022-01-26 14:55:00|11.03|9.63|11.11|9.71|11.3|9.9|11|9.6|0
1643209200000|2022-01-26 15:00:00|11.07|9.67|10.79|9.39|11.22|9.82|10.71|9.31|0
1643209500000|2022-01-26 15:05:00|10.76|9.36|10.92|9.52|11.02|9.62|10.74|9.34|0
1643209800000|2022-01-26 15:10:00|10.91|9.51|11.34|9.94|11.4|10|10.91|9.51|0
1643210100000|2022-01-26 15:15:00|11.39|9.99|11.25|9.85|11.66|10.26|11.24|9.84|0
1643210400000|2022-01-26 15:20:00|11.26|9.86|11.65|10.25|11.66|10.26|11.18|9.78|0
1643210700000|2022-01-26 15:25:00|11.67|10.27|12.02|10.62|12.22|10.82|11.67|10.27|0
1643211000000|2022-01-26 15:30:00|12.03|10.63|12.08|10.68|12.36|10.96|11.93|10.53|0
1643211300000|2022-01-26 15:35:00|12.09|10.69|12.3|10.9|12.31|10.91|11.95|10.55|0
1643211600000|2022-01-26 15:40:00|12.29|10.89|12.44|11.04|12.51|11.11|12.04|10.64|0
1643211900000|2022-01-26 15:45:00|12.47|11.07|12.52|11.12|12.74|11.34|12.41|11.01|0
1643212200000|2022-01-26 15:50:00|12.54|11.14|12.47|11.07|12.55|11.15|12.35|10.95|0
1643212500000|2022-01-26 15:55:00|12.42|11.02|12.3|10.9|12.73|11.33|12.21|10.81|0
1643212800000|2022-01-26 16:00:00|12.31|10.91|12.42|11.02|12.6|11.2|12.31|10.91|0
1643213100000|2022-01-26 16:05:00|12.43|11.03|11.99|10.59|12.45|11.05|11.95|10.55|0
1643213400000|2022-01-26 16:10:00|12.02|10.62|11.83|10.43|12.05|10.65|11.77|10.37|0
1643213700000|2022-01-26 16:15:00|11.81|10.41|11.77|10.37|11.88|10.48|11.54|10.14|0
1643214000000|2022-01-26 16:20:00|11.74|10.34|11.62|10.22|11.83|10.43|11.5|10.1|0
1643214300000|2022-01-26 16:25:00|11.61|10.21|11.5|10.1|12.04|10.64|11.43|10.03|0
1643214600000|2022-01-26 16:30:00|11.46|10.06|11.46|10.06|11.61|10.21|11.32|9.92|0
1643214900000|2022-01-26 16:35:00|11.43|10.03|11.49|10.09|11.66|10.26|11.4|10|0
1643215200000|2022-01-26 16:40:00|11.47|10.07|11.35|9.95|11.49|10.09|11.26|9.86|0
1643215500000|2022-01-26 16:45:00|11.34|9.94|11.52|10.12|11.57|10.17|11.26|9.86|0
1643215800000|2022-01-26 16:50:00|11.55|10.15|11.5|10.1|11.79|10.39|11.45|10.05|0
1643216100000|2022-01-26 16:55:00|11.51|10.11|11.48|10.08|11.59|10.19|11.36|9.96|0
1643216400000|2022-01-26 17:00:00|11.43|10.03|11.43|10.03|11.52|10.12|11.27|9.87|0
1643216700000|2022-01-26 17:05:00|11.44|10.04|10.75|9.35|11.44|10.04|10.75|9.35|0
1643217000000|2022-01-26 17:10:00|10.77|9.37|10.67|9.27|10.87|9.47|10.59|9.19|0
1643217300000|2022-01-26 17:15:00|10.66|9.26|10.66|9.26|10.72|9.32|10.58|9.18|0
1643217600000|2022-01-26 17:20:00|10.72|9.32|10.76|9.36|10.8|9.4|10.64|9.24|0
1643217900000|2022-01-26 17:25:00|10.73|9.33|10.64|9.24|10.77|9.37|10.63|9.23|0
1643218200000|2022-01-26 17:30:00|10.63|9.23|10.66|9.26|10.77|9.37|10.61|9.21|0
1643218500000|2022-01-26 17:35:00|10.67|9.27|10.16|8.76|10.67|9.27|9.89|8.49|0
1643218800000|2022-01-26 17:40:00|10.15|8.75|9.96|8.56|10.15|8.75|9.95|8.55|0
1643219100000|2022-01-26 17:45:00|9.95|8.55|9.99|8.59|10.09|8.69|9.95|8.55|0
1643219400000|2022-01-26 17:50:00|10|8.6|10.02|8.62|10.11|8.71|9.98|8.58|0
1643219700000|2022-01-26 17:55:00|9.99|8.59|9.99|8.59|10.02|8.62|9.96|8.56|0
1643220000000|2022-01-26 18:00:00|10.01|8.61|10.41|9.01|10.48|9.08|10|8.6|0
1643220300000|2022-01-26 18:05:00|10.42|9.02|10.26|8.86|10.49|9.09|10.25|8.85|0
1643220600000|2022-01-26 18:10:00|10.28|8.88|10.53|9.13|11.01|9.61|10.09|8.69|0
1643220900000|2022-01-26 18:15:00|10.55|9.15|10.68|9.28|10.72|9.32|10.52|9.12|0
1643221200000|2022-01-26 18:20:00|10.67|9.27|10.98|9.58|11.14|9.74|10.67|9.27|0
1643221500000|2022-01-26 18:25:00|10.95|9.55|10.86|9.46|10.97|9.57|10.8|9.4|0
1643221800000|2022-01-26 18:30:00|10.89|9.49|10.9|9.5|10.95|9.55|10.76|9.36|0
1643222100000|2022-01-26 18:35:00|10.89|9.49|10.93|9.53|10.98|9.58|10.85|9.45|0
1643222400000|2022-01-26 18:40:00|10.92|9.52|10.85|9.45|10.98|9.58|10.81|9.41|0
1643222700000|2022-01-26 18:45:00|10.87|9.47|10.9|9.5|10.98|9.58|10.85|9.45|0
1643223000000|2022-01-26 18:50:00|10.91|9.51|10.75|9.35|10.97|9.57|10.74|9.34|0
1643223300000|2022-01-26 18:55:00|10.77|9.37|10.6|9.2|10.81|9.41|10.54|9.14|0
1643223600000|2022-01-26 19:00:00|10.57|9.17|9.99|8.59|10.57|9.17|9.61|8.21|0
1643223900000|2022-01-26 19:05:00|10.05|8.65|10.12|8.72|10.33|8.93|9.62|8.22|0
1643224200000|2022-01-26 19:10:00|10.09|8.69|10.98|9.58|11.16|9.76|9.91|8.51|0
1643224500000|2022-01-26 19:15:00|11.01|9.61|11.19|9.79|11.48|10.08|10.07|8.67|0
1643224800000|2022-01-26 19:20:00|11.17|9.77|11.07|9.67|11.38|9.98|11.01|9.61|0
1643225100000|2022-01-26 19:25:00|11.06|9.66|10.15|8.75|11.06|9.66|10.1|8.7|0
1643225400000|2022-01-26 19:30:00|10.14|8.74|10.99|9.59|11.09|9.69|10.1|8.7|0
1643225700000|2022-01-26 19:35:00|10.93|9.53|9.8|8.4|11.25|9.85|9.57|8.17|0
1643226000000|2022-01-26 19:40:00|9.82|8.42|10.87|9.47|10.87|9.47|9.74|8.34|0
1643226300000|2022-01-26 19:45:00|11.01|9.61|12.56|11.16|12.66|11.26|10.69|9.29|0
1643226600000|2022-01-26 19:50:00|12.5|11.1|12.09|10.69|12.53|11.13|11.77|10.37|0
1643226900000|2022-01-26 19:55:00|12.11|10.71|12|10.6|12.37|10.97|11.98|10.58|0
1643227200000|2022-01-26 20:00:00|12.09|10.69|13.82|12.42|14.18|12.78|12.09|10.69|0
1643227500000|2022-01-26 20:05:00|13.86|12.46|14.9|13.48|14.9|13.48|13.86|12.46|0
1643227800000|2022-01-26 20:10:00|14.96|13.54|14.46|13.06|14.96|13.54|13.91|12.51|0
1643228100000|2022-01-26 20:15:00|14.45|13.05|15.29|13.84|15.39|13.92|14.08|12.68|0
1643228400000|2022-01-26 20:20:00|15.25|13.79|15.78|14.27|16.29|14.74|15.07|13.63|0
1643228700000|2022-01-26 20:25:00|15.76|14.26|14.65|13.25|16.03|14.51|14.65|13.25|0
1643229000000|2022-01-26 20:30:00|14.67|13.27|15.23|13.78|15.25|13.8|14.44|13.04|0
1643229300000|2022-01-26 20:35:00|15.2|13.75|15.09|13.65|15.72|14.22|14.74|13.34|0
1643229600000|2022-01-26 20:40:00|15.1|13.66|14.79|13.38|15.4|13.93|14.32|12.92|0
1643229900000|2022-01-26 20:45:00|14.73|13.33|14.67|13.27|15.28|13.83|14.25|12.85|0
1643230200000|2022-01-26 20:50:00|14.7|13.3|14.17|12.77|15.04|13.61|14.17|12.77|0
1643230500000|2022-01-26 20:55:00|14.28|12.88|14.61|13.21|14.9|13.48|14.05|12.65|0
1643230800000|2022-01-26 21:00:00|14.53|13.13|14.48|13.08|14.72|13.32|14.4|13|0
1643231100000|2022-01-26 21:05:00|14.49|13.09|14.65|13.25|15.06|13.63|14.3|12.9|0
1643231400000|2022-01-26 21:10:00|14.72|13.32|15.01|13.58|15.12|13.68|14.69|13.29|0
1643231700000|2022-01-26 21:15:00|14.99|13.39|14.91|13.31|15.14|13.54|14.85|13.25|0
1643232000000|2022-01-26 21:20:00|14.92|13.32|14.95|13.35|15.04|13.44|14.85|13.25|0
1643232300000|2022-01-26 21:25:00|14.92|13.32|14.84|13.24|14.99|13.39|14.8|13.2|0
1643232600000|2022-01-26 21:30:00|14.83|13.23|14.97|13.37|14.99|13.39|14.83|13.23|0
1643232900000|2022-01-26 21:35:00|15.03|13.43|15.05|13.45|15.2|13.6|15.02|13.42|0
1643233200000|2022-01-26 21:40:00|15.08|13.48|14.8|13.2|15.13|13.53|14.79|13.19|0
1643233500000|2022-01-26 21:45:00|14.81|13.21|14.7|13.1|14.87|13.27|14.58|12.98|0
1643233800000|2022-01-26 21:50:00|14.71|13.11|14.65|13.05|14.86|13.26|14.64|13.04|0
1643234100000|2022-01-26 21:55:00|14.64|13.04|14.68|13.08|14.71|13.11|14.58|12.98|0
1643234400000|2022-01-26 22:00:00|14.66|13.06|14.69|13.09|14.69|13.09|14.64|13.04|0
1643234700000|2022-01-26 22:05:00|14.68|13.08|14.65|13.05|14.69|13.09|14.65|13.05|0
1643235000000|2022-01-26 22:10:00|14.64|13.04|14.62|13.02|14.65|13.05|14.61|13.01|0
1643235300000|2022-01-26 22:15:00|14.61|13.01|14.55|12.95|14.61|13.01|14.55|12.95|0
1643235600000|2022-01-26 22:20:00|14.56|12.96|14.47|12.87|14.56|12.96|14.45|12.85|0
1643235900000|2022-01-26 22:25:00|14.46|12.86|14.5|12.9|14.5|12.9|14.43|12.83|0
1643236200000|2022-01-26 22:30:00|14.49|12.89|14.47|12.87|14.49|12.89|14.47|12.87|0
1643236500000|2022-01-26 22:35:00|14.48|12.88|14.36|12.76|14.48|12.88|14.36|12.76|0
1643236800000|2022-01-26 22:40:00|14.35|12.75|14.28|12.68|14.35|12.75|14.2|12.6|0
1643237100000|2022-01-26 22:45:00|14.29|12.69|14.37|12.77|14.38|12.78|14.27|12.67|0
1643237400000|2022-01-26 22:50:00|14.36|12.76|14.45|12.85|14.45|12.85|14.36|12.76|0
1643237700000|2022-01-26 22:55:00|14.44|12.84|14.4|12.8|14.5|12.9|14.4|12.8|0
1643238000000|2022-01-26 23:00:00|14.24|12.64|14.05|12.45|14.37|12.77|13.81|12.21|0
1643238300000|2022-01-26 23:05:00|14.06|12.46|13.66|12.06|14.12|12.52|13.65|12.05|0
1643238600000|2022-01-26 23:10:00|13.61|12.01|13.69|12.09|13.79|12.19|13.61|12.01|0
1643238900000|2022-01-26 23:15:00|13.7|12.1|13.84|12.24|13.93|12.33|13.62|12.02|0
1643239200000|2022-01-26 23:20:00|13.82|12.22|13.76|12.16|13.82|12.22|13.67|12.07|0
1643239500000|2022-01-26 23:25:00|13.77|12.17|13.69|12.09|13.85|12.25|13.63|12.03|0
1643239800000|2022-01-26 23:30:00|13.68|12.08|13.52|11.92|13.68|12.08|13.46|11.86|0
1643240100000|2022-01-26 23:35:00|13.53|11.93|13.62|12.02|13.63|12.03|13.49|11.89|0
1643240400000|2022-01-26 23:40:00|13.61|12.01|13.62|12.02|13.68|12.08|13.56|11.96|0
1643240700000|2022-01-26 23:45:00|13.59|11.99|13.56|11.96|13.61|12.01|13.51|11.91|0
1643241000000|2022-01-26 23:50:00|13.58|11.98|13.63|12.03|13.67|12.07|13.57|11.97|0
1643241300000|2022-01-26 23:55:00|13.64|12.04|13.54|11.94|13.66|12.06|13.51|11.91|0
1643241600000|2022-01-27 00:00:00|13.52|11.92|13.61|12.01|13.71|12.11|13.49|11.89|0
1643241900000|2022-01-27 00:05:00|13.63|12.03|13.84|12.24|13.88|12.28|13.6|12|0
1643242200000|2022-01-27 00:10:00|13.82|12.22|13.99|12.39|14.03|12.43|13.82|12.22|0
1643242500000|2022-01-27 00:15:00|14|12.4|14.15|12.55|14.17|12.57|13.99|12.39|0
1643242800000|2022-01-27 00:20:00|14.13|12.53|13.94|12.34|14.27|12.67|13.94|12.34|0
1643243100000|2022-01-27 00:25:00|13.95|12.35|14.14|12.54|14.19|12.59|13.9|12.3|0
1643243400000|2022-01-27 00:30:00|14.15|12.55|14.16|12.56|14.32|12.72|14.12|12.52|0
1643243700000|2022-01-27 00:35:00|14.13|12.53|14.23|12.63|14.27|12.67|14.12|12.52|0
1643244000000|2022-01-27 00:40:00|14.21|12.61|14.29|12.69|14.39|12.79|14.16|12.56|0
1643244300000|2022-01-27 00:45:00|14.3|12.7|14.33|12.73|14.37|12.77|14.21|12.61|0
1643244600000|2022-01-27 00:50:00|14.34|12.74|14.52|12.92|14.52|12.92|14.15|12.55|0
1643244900000|2022-01-27 00:55:00|14.56|12.96|14.76|13.16|14.81|13.21|14.46|12.86|0
1643245200000|2022-01-27 01:00:00|14.77|13.17|15.09|13.49|15.21|13.61|14.68|13.08|0
1643245500000|2022-01-27 01:05:00|15.1|13.5|15.52|13.92|15.63|14.03|15.04|13.44|0
1643245800000|2022-01-27 01:10:00|15.51|13.91|15.42|13.82|15.51|13.91|15.16|13.56|0
1643246100000|2022-01-27 01:15:00|15.41|13.81|16.49|14.89|16.78|15.18|15.31|13.71|0
1643246400000|2022-01-27 01:20:00|16.51|14.91|16.4|14.8|16.77|15.17|16.39|14.79|0
1643246700000|2022-01-27 01:25:00|16.42|14.82|16.43|14.83|16.48|14.88|16.22|14.62|0
1643247000000|2022-01-27 01:30:00|16.45|14.85|16.25|14.65|16.62|15.02|16.23|14.63|0
1643247300000|2022-01-27 01:35:00|16.26|14.66|16.46|14.86|16.46|14.86|16.13|14.53|0
1643247600000|2022-01-27 01:40:00|16.48|14.88|16.51|14.91|16.61|15.01|16.31|14.71|0
1643247900000|2022-01-27 01:45:00|16.49|14.89|16.67|15.07|16.73|15.13|16.47|14.87|0
1643248200000|2022-01-27 01:50:00|16.66|15.06|16.78|15.18|16.85|15.24|16.53|14.93|0
1643248500000|2022-01-27 01:55:00|16.76|15.16|17.37|15.71|17.47|15.81|16.76|15.16|0
1643248800000|2022-01-27 02:00:00|17.4|15.74|17.76|16.07|17.94|16.23|17.4|15.74|0
1643249100000|2022-01-27 02:05:00|17.79|16.1|18.21|16.48|18.21|16.48|17.67|15.99|0
1643249400000|2022-01-27 02:10:00|18.2|16.46|18.13|16.4|18.2|16.46|17.96|16.25|0
1643249700000|2022-01-27 02:15:00|18.11|16.39|18.18|16.45|18.21|16.47|18.03|16.32|0
1643250000000|2022-01-27 02:20:00|18.15|16.42|18.03|16.31|18.2|16.47|18|16.29|0
1643250300000|2022-01-27 02:25:00|18.02|16.29|18.64|16.87|18.72|16.94|18|16.29|0
1643250600000|2022-01-27 02:30:00|18.66|16.88|18.69|16.91|18.75|16.96|18.51|16.75|0
1643250900000|2022-01-27 02:35:00|18.71|16.93|18.01|16.3|18.72|16.94|18.01|16.3|0
1643251200000|2022-01-27 02:40:00|18.05|16.33|18.09|16.36|18.11|16.39|17.89|16.19|0
1643251500000|2022-01-27 02:45:00|18.02|16.3|17.52|15.85|18.03|16.31|17.49|15.82|0
1643251800000|2022-01-27 02:50:00|17.51|15.84|17.59|15.92|17.67|15.99|17.45|15.79|0
1643252100000|2022-01-27 02:55:00|17.62|15.94|17.84|16.14|17.9|16.2|17.6|15.92|0
1643252400000|2022-01-27 03:00:00|17.83|16.13|18.13|16.4|18.16|16.43|17.73|16.04|0
1643252700000|2022-01-27 03:05:00|18.14|16.41|17.87|16.17|18.22|16.48|17.86|16.16|0
1643253000000|2022-01-27 03:10:00|17.84|16.14|18.03|16.31|18.04|16.32|17.84|16.14|0
1643253300000|2022-01-27 03:15:00|18.02|16.3|17.64|15.96|18.08|16.36|17.64|15.96|0
1643253600000|2022-01-27 03:20:00|17.67|15.99|17.88|16.18|17.9|16.19|17.47|15.81|0
1643253900000|2022-01-27 03:25:00|17.93|16.22|17.93|16.23|18.02|16.31|17.88|16.17|0
1643254200000|2022-01-27 03:30:00|17.95|16.22|17.84|16.14|17.99|16.28|17.68|16|0
1643254500000|2022-01-27 03:35:00|17.83|16.13|18.28|16.54|18.35|16.6|17.83|16.13|0
1643254800000|2022-01-27 03:40:00|18.29|16.55|19.52|17.66|19.55|17.68|18.28|16.54|0
1643255100000|2022-01-27 03:45:00|19.47|17.61|19.55|17.69|19.83|17.94|19.42|17.57|0
1643255400000|2022-01-27 03:50:00|19.57|17.71|19.46|17.61|19.61|17.74|19.34|17.5|0
1643255700000|2022-01-27 03:55:00|19.48|17.63|19.38|17.54|19.71|17.84|19.32|17.48|0
1643256000000|2022-01-27 04:00:00|19.37|17.53|19.47|17.61|19.51|17.65|19.26|17.43|0
1643256300000|2022-01-27 04:05:00|19.45|17.6|19.42|17.57|19.54|17.68|19.34|17.5|0
1643256600000|2022-01-27 04:10:00|19.45|17.59|19.37|17.53|19.55|17.69|19.3|17.46|0
1643256900000|2022-01-27 04:15:00|19.34|17.5|19.24|17.4|19.76|17.88|19.22|17.39|0
1643257200000|2022-01-27 04:20:00|19.27|17.44|19.22|17.39|19.37|17.52|19.19|17.36|0
1643257500000|2022-01-27 04:25:00|19.25|17.42|19.05|17.24|19.32|17.48|18.98|17.17|0
1643257800000|2022-01-27 04:30:00|19.04|17.23|18.86|17.06|19.1|17.28|18.81|17.02|0
1643258100000|2022-01-27 04:35:00|18.88|17.09|18.88|17.08|18.96|17.16|18.81|17.02|0
1643258400000|2022-01-27 04:40:00|18.89|17.1|18.76|16.97|18.89|17.1|18.54|16.78|0
1643258700000|2022-01-27 04:45:00|18.74|16.96|18.77|16.98|18.8|17.01|18.66|16.88|0
1643259000000|2022-01-27 04:50:00|18.76|16.97|18.69|16.91|18.77|16.98|18.59|16.82|0
1643259300000|2022-01-27 04:55:00|18.68|16.9|18.63|16.86|18.69|16.91|18.55|16.78|0
1643259600000|2022-01-27 05:00:00|18.6|16.83|18.13|16.4|18.62|16.85|18.12|16.39|0
1643259900000|2022-01-27 05:05:00|18.12|16.39|18.37|16.62|18.38|16.63|18.07|16.35|0
1643260200000|2022-01-27 05:10:00|18.35|16.6|18.63|16.85|18.65|16.87|18.34|16.59|0
1643260500000|2022-01-27 05:15:00|18.64|16.87|19.08|17.26|19.12|17.3|18.62|16.85|0
1643260800000|2022-01-27 05:20:00|19.1|17.28|19.02|17.21|19.13|17.31|18.91|17.11|0
1643261100000|2022-01-27 05:25:00|18.99|17.18|18.83|17.04|19.06|17.24|18.76|16.98|0
1643261400000|2022-01-27 05:30:00|18.84|17.06|18.37|16.62|18.86|17.06|18.3|16.56|0
1643261700000|2022-01-27 05:35:00|18.36|16.61|18.33|16.58|18.43|16.67|18.22|16.48|0
1643262000000|2022-01-27 05:40:00|18.31|16.56|18.25|16.51|18.49|16.73|18.2|16.47|0
1643262300000|2022-01-27 05:45:00|18.24|16.54|18.31|16.56|18.46|16.7|18.24|16.52|0
1643262600000|2022-01-27 05:50:00|18.29|16.55|18.43|16.68|18.55|16.79|18.25|16.51|0
1643262900000|2022-01-27 05:55:00|18.41|16.66|18.38|16.63|18.54|16.78|18.29|16.55|0
1643263200000|2022-01-27 06:00:00|18.45|16.7|18.47|16.71|18.52|16.76|18.2|16.47|0
1643263500000|2022-01-27 06:05:00|18.46|16.69|18.1|16.37|18.57|16.8|18.07|16.35|0
1643263800000|2022-01-27 06:10:00|18.09|16.34|17.94|16.23|18.09|16.34|17.78|16.08|0
1643264100000|2022-01-27 06:15:00|17.91|16.2|18|16.28|18.06|16.34|17.75|16.06|0
1643264400000|2022-01-27 06:20:00|17.98|16.29|18.25|16.51|18.26|16.52|17.93|16.22|0
1643264700000|2022-01-27 06:25:00|18.23|16.5|18.41|16.66|18.48|16.72|18.13|16.4|0
1643265000000|2022-01-27 06:30:00|18.4|16.65|18.6|16.83|18.67|16.89|18.38|16.63|0
1643265300000|2022-01-27 06:35:00|18.59|16.82|18.54|16.77|18.72|16.94|18.35|16.6|0
1643265600000|2022-01-27 06:40:00|18.59|16.82|18.9|17.1|19.03|17.22|18.4|16.65|0
1643265900000|2022-01-27 06:45:00|18.92|17.12|19.42|17.57|19.43|17.58|18.92|17.11|0
1643266200000|2022-01-27 06:50:00|19.44|17.59|18.88|17.08|19.44|17.59|18.88|17.08|0
1643266500000|2022-01-27 06:55:00|18.87|17.07|18.76|16.97|18.92|17.12|18.65|16.87|0
1643266800000|2022-01-27 07:00:00|18.64|16.87|18.14|16.41|18.72|16.94|18.14|16.41|0
1643267100000|2022-01-27 07:05:00|18.12|16.42|18.19|16.45|18.19|16.45|17.78|16.09|0
1643267400000|2022-01-27 07:10:00|18.15|16.42|17.74|16.05|18.21|16.47|17.48|15.82|0
1643267700000|2022-01-27 07:15:00|17.7|16.02|17.51|15.84|17.7|16.02|17.41|15.76|0
1643268000000|2022-01-27 07:20:00|17.49|15.82|17.61|15.94|17.62|15.94|17.37|15.72|0
1643268300000|2022-01-27 07:25:00|17.62|15.96|17.5|15.83|17.69|16.01|17.32|15.67|0
1643268600000|2022-01-27 07:30:00|17.51|15.84|17.44|15.78|17.6|15.92|17.19|15.55|0
1643268900000|2022-01-27 07:35:00|17.46|15.79|17.34|15.69|17.47|15.8|17.24|15.6|0
1643269200000|2022-01-27 07:40:00|17.31|15.66|17.08|15.46|17.34|15.69|17.05|15.43|0
1643269500000|2022-01-27 07:45:00|17.06|15.43|16.93|15.32|17.4|15.75|16.28|14.68|0
1643269800000|2022-01-27 07:50:00|16.88|15.28|16.71|15.11|16.97|15.36|16.69|15.09|0
1643270100000|2022-01-27 07:55:00|16.7|15.1|17.14|15.51|17.19|15.56|16.68|15.08|0
1643270400000|2022-01-27 08:00:00|17.1|15.48|16.79|15.19|17.14|15.5|16.77|15.17|0
1643270700000|2022-01-27 08:05:00|16.78|15.18|16.84|15.23|17.02|15.4|16.6|15.02|0
1643271000000|2022-01-27 08:10:00|16.89|15.28|16.41|14.85|17.06|15.44|16.37|14.81|0
1643271300000|2022-01-27 08:15:00|16.38|14.82|16.09|14.56|16.53|14.95|16.02|14.49|0
1643271600000|2022-01-27 08:20:00|16.05|14.52|16.31|14.76|16.35|14.79|15.92|14.41|0
1643271900000|2022-01-27 08:25:00|16.3|14.75|16.46|14.89|16.51|14.94|16.25|14.7|0
1643272200000|2022-01-27 08:30:00|16.41|14.85|16.41|14.84|16.66|15.08|16.35|14.79|0
1643272500000|2022-01-27 08:35:00|16.42|14.85|16.39|14.83|16.45|14.89|16.15|14.61|0
1643272800000|2022-01-27 08:40:00|16.41|14.85|16.15|14.61|16.41|14.85|16.11|14.58|0
1643273100000|2022-01-27 08:45:00|16.16|14.62|16.02|14.5|16.24|14.7|15.77|14.26|0
1643273400000|2022-01-27 08:50:00|16.04|14.51|14.93|13.51|16.15|14.61|14.92|13.5|0
1643273700000|2022-01-27 08:55:00|14.95|13.52|14.73|13.33|14.95|13.52|14.7|13.3|0
1643274000000|2022-01-27 09:00:00|14.74|13.34|15.08|13.64|15.08|13.64|14.3|12.9|0
1643274300000|2022-01-27 09:05:00|15.06|13.63|14.54|13.14|15.09|13.65|14.26|12.86|0
1643274600000|2022-01-27 09:10:00|14.55|13.15|14.27|12.87|14.64|13.24|14.18|12.78|0
1643274900000|2022-01-27 09:15:00|14.24|12.84|14.17|12.77|14.4|13|14.13|12.73|0
1643275200000|2022-01-27 09:20:00|14.2|12.8|13.9|12.5|14.37|12.97|13.9|12.5|0
1643275500000|2022-01-27 09:25:00|13.92|12.52|13.87|12.47|14|12.6|13.72|12.32|0
1643275800000|2022-01-27 09:30:00|13.86|12.46|14.13|12.73|14.13|12.73|13.85|12.45|0
1643276100000|2022-01-27 09:35:00|14.11|12.71|14.07|12.67|14.17|12.77|14|12.6|0
1643276400000|2022-01-27 09:40:00|14.05|12.65|13.77|12.37|14.12|12.72|13.73|12.33|0
1643276700000|2022-01-27 09:45:00|13.76|12.36|13.68|12.28|13.85|12.45|13.6|12.2|0
1643277000000|2022-01-27 09:50:00|13.69|12.29|13.58|12.18|13.73|12.33|13.47|12.07|0
1643277300000|2022-01-27 09:55:00|13.6|12.2|13.63|12.23|13.66|12.26|13.48|12.08|0
1643277600000|2022-01-27 10:00:00|13.65|12.25|13.41|12.01|13.7|12.3|13.39|11.99|0
1643277900000|2022-01-27 10:05:00|13.43|12.03|13.53|12.13|13.53|12.13|13.33|11.93|0
1643278200000|2022-01-27 10:10:00|13.52|12.12|13.83|12.43|13.87|12.47|13.46|12.06|0
1643278500000|2022-01-27 10:15:00|13.8|12.4|13.97|12.57|13.97|12.57|13.7|12.3|0
1643278800000|2022-01-27 10:20:00|13.96|12.56|13.73|12.33|13.99|12.59|13.72|12.32|0
1643279100000|2022-01-27 10:25:00|13.72|12.32|13.69|12.29|14.09|12.69|13.58|12.18|0
1643279400000|2022-01-27 10:30:00|13.7|12.3|13.39|11.99|13.82|12.42|13.35|11.95|0
1643279700000|2022-01-27 10:35:00|13.36|11.96|13.34|11.94|13.46|12.06|13.31|11.91|0
1643280000000|2022-01-27 10:40:00|13.33|11.93|13.55|12.15|13.61|12.21|13.32|11.92|0
1643280300000|2022-01-27 10:45:00|13.54|12.14|13.76|12.36|13.76|12.36|13.41|12.01|0
1643280600000|2022-01-27 10:50:00|13.75|12.35|14.1|12.7|14.13|12.73|13.73|12.33|0
1643280900000|2022-01-27 10:55:00|14.09|12.69|14.2|12.8|14.36|12.96|14.09|12.69|0
1643281200000|2022-01-27 11:00:00|14.19|12.79|13.85|12.45|14.2|12.8|13.79|12.39|0
1643281500000|2022-01-27 11:05:00|13.83|12.43|13.86|12.46|13.88|12.48|13.68|12.28|0
1643281800000|2022-01-27 11:10:00|13.85|12.45|13.6|12.2|13.86|12.46|13.59|12.19|0
1643282100000|2022-01-27 11:15:00|13.58|12.18|13.66|12.26|13.67|12.27|13.47|12.07|0
1643282400000|2022-01-27 11:20:00|13.67|12.27|13.67|12.27|13.82|12.42|13.65|12.25|0
1643282700000|2022-01-27 11:25:00|13.64|12.24|13.31|11.91|13.65|12.25|13.26|11.86|0
1643283000000|2022-01-27 11:30:00|13.3|11.9|13.38|11.98|13.45|12.05|13.25|11.85|0
1643283300000|2022-01-27 11:35:00|13.39|11.99|13.67|12.27|13.7|12.3|13.28|11.88|0
1643283600000|2022-01-27 11:40:00|13.66|12.26|13.56|12.16|13.68|12.28|13.46|12.06|0
1643283900000|2022-01-27 11:45:00|13.58|12.18|13.52|12.12|13.79|12.39|13.47|12.07|0
1643284200000|2022-01-27 11:50:00|13.53|12.13|13.34|11.94|13.53|12.13|13.25|11.85|0
1643284500000|2022-01-27 11:55:00|13.35|11.95|13.16|11.76|13.49|12.09|13.12|11.72|0
1643284800000|2022-01-27 12:00:00|13.13|11.73|13.23|11.83|13.32|11.92|13.09|11.69|0
1643285100000|2022-01-27 12:05:00|13.21|11.81|13.25|11.85|13.42|12.02|13.21|11.81|0
1643285400000|2022-01-27 12:10:00|13.26|11.86|12.94|11.54|13.27|11.87|12.88|11.48|0
1643285700000|2022-01-27 12:15:00|12.95|11.55|13.4|12|13.4|12|12.86|11.46|0
1643286000000|2022-01-27 12:20:00|13.41|12.01|13.72|12.32|13.72|12.32|13.32|11.92|0
1643286300000|2022-01-27 12:25:00|13.67|12.27|13.53|12.13|13.71|12.31|13.42|12.02|0
1643286600000|2022-01-27 12:30:00|13.56|12.16|13.88|12.48|13.89|12.49|13.4|12|0
1643286900000|2022-01-27 12:35:00|13.86|12.46|13.62|12.22|13.89|12.49|13.44|12.04|0
1643287200000|2022-01-27 12:40:00|13.61|12.21|13.64|12.24|13.68|12.28|13.48|12.08|0
1643287500000|2022-01-27 12:45:00|13.66|12.26|13.3|11.9|13.66|12.26|13.26|11.86|0
1643287800000|2022-01-27 12:50:00|13.34|11.94|12.93|11.53|13.39|11.99|12.85|11.45|0
1643288100000|2022-01-27 12:55:00|12.96|11.56|13.07|11.67|13.1|11.7|12.85|11.45|0
1643288400000|2022-01-27 13:00:00|13.03|11.63|13.04|11.64|13.13|11.73|12.78|11.38|0
1643288700000|2022-01-27 13:05:00|13.01|11.61|12.62|11.22|13.01|11.61|12.62|11.22|0
1643289000000|2022-01-27 13:10:00|12.61|11.21|12.84|11.44|13.15|11.75|12.57|11.17|0
1643289300000|2022-01-27 13:15:00|12.87|11.47|12.69|11.29|12.95|11.55|12.68|11.28|0
1643289600000|2022-01-27 13:20:00|12.68|11.28|12.63|11.23|12.92|11.52|12.63|11.23|0
1643289900000|2022-01-27 13:25:00|12.62|11.22|12.7|11.3|12.83|11.43|12.48|11.08|0
1643290200000|2022-01-27 13:30:00|12.67|11.27|12.84|11.44|12.9|11.5|12.56|11.16|0
1643290500000|2022-01-27 13:35:00|12.85|11.45|12.84|11.44|13.03|11.63|12.77|11.37|0
1643290800000|2022-01-27 13:40:00|12.88|11.48|12.71|11.31|12.89|11.49|12.63|11.23|0
1643291100000|2022-01-27 13:45:00|12.72|11.32|12.45|11.05|12.72|11.32|12.44|11.04|0
1643291400000|2022-01-27 13:50:00|12.49|11.09|12.26|10.86|12.52|11.12|12.26|10.86|0
1643291700000|2022-01-27 13:55:00|12.27|10.87|12.21|10.81|12.31|10.91|12.19|10.79|0
1643292000000|2022-01-27 14:00:00|12.22|10.82|11.93|10.53|12.55|11.15|11.93|10.53|0
1643292300000|2022-01-27 14:05:00|11.94|10.54|11.98|10.58|12.07|10.67|11.87|10.47|0
1643292600000|2022-01-27 14:10:00|12|10.6|11.77|10.37|12|10.6|11.77|10.37|0
1643292900000|2022-01-27 14:15:00|11.75|10.35|11.84|10.44|11.86|10.46|11.72|10.32|0
1643293200000|2022-01-27 14:20:00|11.83|10.43|11.97|10.57|12.04|10.64|11.81|10.41|0
1643293500000|2022-01-27 14:25:00|11.94|10.54|11.66|10.26|11.94|10.54|11.63|10.23|0
1643293800000|2022-01-27 14:30:00|11.61|10.21|11.79|10.39|11.84|10.44|11.35|9.95|0
1643294100000|2022-01-27 14:35:00|11.78|10.38|11.8|10.4|12|10.6|11.67|10.27|0
1643294400000|2022-01-27 14:40:00|11.84|10.44|11.08|9.68|11.84|10.44|11.06|9.66|0
1643294700000|2022-01-27 14:45:00|11.07|9.67|10.6|9.2|11.7|10.3|10.51|9.11|0
1643295000000|2022-01-27 14:50:00|10.59|9.19|10.56|9.16|10.67|9.27|10.44|9.04|0
1643295300000|2022-01-27 14:55:00|10.58|9.18|10.73|9.33|11.08|9.68|10.56|9.16|0
1643295600000|2022-01-27 15:00:00|10.71|9.31|10.65|9.25|11.3|9.9|10.64|9.24|0
1643295900000|2022-01-27 15:05:00|10.62|9.22|10.52|9.12|10.79|9.39|10.38|8.98|0
1643296200000|2022-01-27 15:10:00|10.53|9.13|10.42|9.02|10.7|9.3|10.34|8.94|0
1643296500000|2022-01-27 15:15:00|10.47|9.07|10.71|9.31|10.77|9.37|10.38|8.98|0
1643296800000|2022-01-27 15:20:00|10.68|9.28|11|9.6|11|9.6|10.6|9.2|0
1643297100000|2022-01-27 15:25:00|10.99|9.59|12.07|10.67|12.07|10.67|10.73|9.33|0
1643297400000|2022-01-27 15:30:00|12.13|10.73|12.17|10.77|12.4|11|11.94|10.54|0
1643297700000|2022-01-27 15:35:00|12.21|10.81|12.6|11.2|12.73|11.33|11.86|10.46|0
1643298000000|2022-01-27 15:40:00|12.59|11.19|11.95|10.55|12.6|11.2|11.92|10.52|0
1643298300000|2022-01-27 15:45:00|11.94|10.54|11.85|10.45|12.07|10.67|11.72|10.32|0
1643298600000|2022-01-27 15:50:00|11.88|10.48|11.76|10.36|11.94|10.54|11.64|10.24|0
1643298900000|2022-01-27 15:55:00|11.74|10.34|11.25|9.85|11.77|10.37|11.21|9.81|0
1643299200000|2022-01-27 16:00:00|11.17|9.77|10.77|9.37|11.56|10.16|10.72|9.32|0
1643299500000|2022-01-27 16:05:00|10.8|9.4|11.19|9.79|11.21|9.81|10.7|9.3|0
1643299800000|2022-01-27 16:10:00|11.14|9.74|10.83|9.43|11.14|9.74|10.72|9.32|0
1643300100000|2022-01-27 16:15:00|10.8|9.4|11.5|10.1|11.71|10.31|10.8|9.4|0
1643300400000|2022-01-27 16:20:00|11.55|10.15|11.61|10.21|11.68|10.28|11.32|9.92|0
1643300700000|2022-01-27 16:25:00|11.6|10.2|11.97|10.57|12.1|10.7|11.56|10.16|0
1643301000000|2022-01-27 16:30:00|11.95|10.55|11.45|10.05|12|10.6|11.45|10.05|0
1643301300000|2022-01-27 16:35:00|11.46|10.06|11.54|10.14|11.61|10.21|11.29|9.89|0
1643301600000|2022-01-27 16:40:00|11.56|10.16|11.48|10.08|11.56|10.16|11.24|9.84|0
1643301900000|2022-01-27 16:45:00|11.47|10.07|11.55|10.15|11.6|10.2|11.33|9.93|0
1643302200000|2022-01-27 16:50:00|11.54|10.14|11.47|10.07|11.7|10.3|11.42|10.02|0
1643302500000|2022-01-27 16:55:00|11.44|10.04|11.49|10.09|11.62|10.22|11.43|10.03|0
1643302800000|2022-01-27 17:00:00|11.56|10.16|11.55|10.15|11.82|10.42|11.51|10.11|0
1643303100000|2022-01-27 17:05:00|11.56|10.16|12.07|10.67|12.18|10.78|11.56|10.16|0
1643303400000|2022-01-27 17:10:00|12.03|10.63|12.25|10.85|12.38|10.98|12.03|10.63|0
1643303700000|2022-01-27 17:15:00|12.22|10.82|13.01|11.61|13.19|11.79|12.22|10.82|0
1643304000000|2022-01-27 17:20:00|13.05|11.65|13.27|11.87|13.37|11.97|12.48|11.08|0
1643304300000|2022-01-27 17:25:00|13.28|11.88|13.29|11.89|13.45|12.05|13.06|11.66|0
1643304600000|2022-01-27 17:30:00|13.34|11.94|13.64|12.24|13.68|12.28|13.17|11.77|0
1643304900000|2022-01-27 17:35:00|13.65|12.25|13.83|12.43|14.01|12.61|13.58|12.18|0
1643305200000|2022-01-27 17:40:00|13.85|12.45|13.83|12.43|13.96|12.56|13.66|12.26|0
1643305500000|2022-01-27 17:45:00|13.85|12.45|14.86|13.45|14.95|13.52|13.7|12.3|0
1643305800000|2022-01-27 17:50:00|14.84|13.43|14.22|12.82|14.84|13.43|14.17|12.77|0
1643306100000|2022-01-27 17:55:00|14.19|12.79|13.76|12.36|14.23|12.83|13.46|12.06|0
1643306400000|2022-01-27 18:00:00|13.8|12.4|14.25|12.85|14.27|12.87|13.58|12.18|0
1643306700000|2022-01-27 18:05:00|14.28|12.88|14.56|13.16|14.84|13.42|14.2|12.8|0
1643307000000|2022-01-27 18:10:00|14.55|13.15|14.69|13.29|14.88|13.46|14.55|13.15|0
1643307300000|2022-01-27 18:15:00|14.7|13.3|14.96|13.53|14.98|13.55|14.33|12.93|0
1643307600000|2022-01-27 18:20:00|14.97|13.54|15.45|13.98|15.54|14.06|14.9|13.48|0
1643307900000|2022-01-27 18:25:00|15.51|14.03|15.55|14.07|15.6|14.11|15.18|13.73|0
1643308200000|2022-01-27 18:30:00|15.53|14.05|15.18|13.74|15.56|14.08|15.06|13.62|0
1643308500000|2022-01-27 18:35:00|15.1|13.66|15.48|14|15.48|14.01|14.78|13.38|0
1643308800000|2022-01-27 18:40:00|15.43|13.96|15.3|13.85|15.61|14.12|14.99|13.56|0
1643309100000|2022-01-27 18:45:00|15.27|13.82|14.92|13.5|15.39|13.93|14.88|13.47|0
1643309400000|2022-01-27 18:50:00|14.95|13.53|15.27|13.82|15.39|13.92|14.86|13.44|0
1643309700000|2022-01-27 18:55:00|15.25|13.8|14.71|13.31|15.34|13.88|14.51|13.11|0
1643310000000|2022-01-27 19:00:00|14.73|13.33|13.58|12.18|14.8|13.39|13.42|12.02|0
1643310300000|2022-01-27 19:05:00|13.57|12.17|13.58|12.18|13.85|12.45|13.24|11.84|0
1643310600000|2022-01-27 19:10:00|13.63|12.23|13.77|12.37|13.78|12.38|13.43|12.03|0
1643310900000|2022-01-27 19:15:00|13.75|12.35|14.09|12.69|14.23|12.83|13.71|12.31|0
1643311200000|2022-01-27 19:20:00|14.07|12.67|14.58|13.18|14.64|13.24|14.07|12.67|0
1643311500000|2022-01-27 19:25:00|14.64|13.24|15.24|13.79|15.33|13.87|14.52|13.12|0
1643311800000|2022-01-27 19:30:00|15.25|13.8|15.51|14.03|15.67|14.18|14.94|13.51|0
1643312100000|2022-01-27 19:35:00|15.49|14.02|14.71|13.31|15.51|14.03|14.7|13.3|0
1643312400000|2022-01-27 19:40:00|14.77|13.36|14.31|12.91|14.77|13.36|14.18|12.78|0
1643312700000|2022-01-27 19:45:00|14.33|12.93|14.31|12.91|14.47|13.07|13.97|12.57|0
1643313000000|2022-01-27 19:50:00|14.39|12.99|14.91|13.49|14.99|13.57|14.35|12.95|0
1643313300000|2022-01-27 19:55:00|14.95|13.53|14.79|13.38|15.2|13.75|14.6|13.2|0
1643313600000|2022-01-27 20:00:00|14.74|13.34|14.42|13.02|14.74|13.34|14.14|12.74|0
1643313900000|2022-01-27 20:05:00|14.43|13.03|14.66|13.26|14.68|13.28|14.1|12.7|0
1643314200000|2022-01-27 20:10:00|14.64|13.24|14.57|13.17|14.99|13.57|14.32|12.92|0
1643314500000|2022-01-27 20:15:00|15.15|13.7|14.98|13.55|15.51|14.03|14.9|13.48|0
1643314800000|2022-01-27 20:20:00|14.94|13.51|14.87|13.45|15.34|13.88|14.66|13.26|0
1643315100000|2022-01-27 20:25:00|14.95|13.52|14.58|13.18|14.97|13.54|14.39|12.99|0
1643315400000|2022-01-27 20:30:00|14.56|13.16|14.62|13.22|14.65|13.25|14.19|12.79|0
1643315700000|2022-01-27 20:35:00|14.57|13.17|14.43|13.03|14.59|13.19|14.24|12.84|0
1643316000000|2022-01-27 20:40:00|14.44|13.04|13.54|12.14|14.53|13.13|13.32|11.92|0
1643316300000|2022-01-27 20:45:00|13.49|12.09|13.74|12.34|13.99|12.59|13.03|11.63|0
1643316600000|2022-01-27 20:50:00|13.71|12.31|14|12.6|14.06|12.66|13.71|12.31|0
1643316900000|2022-01-27 20:55:00|13.97|12.57|14.24|12.84|14.27|12.87|13.84|12.44|0
1643317200000|2022-01-27 21:00:00|14.27|12.87|14.31|12.91|14.43|13.03|14.13|12.73|0
1643317500000|2022-01-27 21:05:00|14.21|12.81|13.67|12.27|14.27|12.87|13.61|12.21|0
1643317800000|2022-01-27 21:10:00|13.68|12.28|13.29|11.89|13.96|12.56|13.12|11.72|0
1643318100000|2022-01-27 21:15:00|13.33|11.73|13.21|11.61|13.4|11.8|13.21|11.61|0
1643318400000|2022-01-27 21:20:00|13.19|11.59|13.49|11.89|13.49|11.89|13.19|11.59|0
1643318700000|2022-01-27 21:25:00|13.47|11.87|13.41|11.81|13.48|11.88|13.32|11.72|0
1643319000000|2022-01-27 21:30:00|13.4|11.8|13.04|11.44|13.67|12.07|12.74|11.14|0
1643319300000|2022-01-27 21:35:00|13|11.4|12.93|11.33|13.14|11.54|12.93|11.33|0
1643319600000|2022-01-27 21:40:00|12.89|11.29|12.77|11.17|13.01|11.41|12.69|11.09|0
1643319900000|2022-01-27 21:45:00|12.79|11.19|12.74|11.14|12.8|11.2|12.61|11.01|0
1643320200000|2022-01-27 21:50:00|12.75|11.15|12.76|11.16|12.85|11.25|12.65|11.05|0
1643320500000|2022-01-27 21:55:00|12.74|11.14|12.58|10.98|12.75|11.15|12.58|10.98|0
1643320800000|2022-01-27 22:00:00|12.6|11|12.28|10.68|12.61|11.01|12.26|10.66|0
1643321100000|2022-01-27 22:05:00|12.29|10.69|12.38|10.78|12.38|10.78|12.16|10.56|0
1643321400000|2022-01-27 22:10:00|12.39|10.79|12.54|10.94|12.55|10.95|12.39|10.79|0
1643321700000|2022-01-27 22:15:00|12.55|10.95|12.49|10.89|12.63|11.03|12.47|10.87|0
1643322000000|2022-01-27 22:20:00|12.47|10.87|12.61|11.01|12.64|11.04|12.45|10.85|0
1643322300000|2022-01-27 22:25:00|12.64|11.04|12.74|11.14|12.74|11.14|12.63|11.03|0
1643322600000|2022-01-27 22:30:00|12.79|11.19|12.8|11.2|12.85|11.25|12.74|11.14|0
1643322900000|2022-01-27 22:35:00|12.82|11.22|12.8|11.2|12.85|11.25|12.72|11.12|0
1643323200000|2022-01-27 22:40:00|12.76|11.16|12.75|11.15|12.83|11.23|12.72|11.12|0
1643323500000|2022-01-27 22:45:00|12.71|11.11|12.61|11.01|12.71|11.11|12.6|11|0
1643323800000|2022-01-27 22:50:00|12.6|11|12.55|10.95|12.65|11.05|12.52|10.92|0
1643324100000|2022-01-27 22:55:00|12.54|10.94|12.5|10.9|12.56|10.96|12.49|10.89|0
1643324400000|2022-01-27 23:00:00|12.47|10.87|12.56|10.96|12.63|11.03|12.39|10.79|0
1643324700000|2022-01-27 23:05:00|12.54|10.94|12.44|10.84|12.56|10.96|12.35|10.75|0
1643325000000|2022-01-27 23:10:00|12.41|10.81|12.37|10.77|12.44|10.84|12.32|10.72|0
1643325300000|2022-01-27 23:15:00|12.38|10.78|12.74|11.14|12.74|11.14|12.38|10.78|0
1643325600000|2022-01-27 23:20:00|12.7|11.1|12.49|10.89|12.73|11.13|12.45|10.85|0
1643325900000|2022-01-27 23:25:00|12.47|10.87|12.49|10.89|12.51|10.91|12.35|10.75|0
1643326200000|2022-01-27 23:30:00|12.45|10.85|12.62|11.02|12.62|11.02|12.44|10.84|0
1643326500000|2022-01-27 23:35:00|12.64|11.04|12.53|10.93|12.64|11.04|12.49|10.89|0
1643326800000|2022-01-27 23:40:00|12.51|10.91|12.68|11.08|12.71|11.11|12.51|10.91|0
1643327100000|2022-01-27 23:45:00|12.65|11.05|12.69|11.09|12.7|11.1|12.55|10.95|0
1643327400000|2022-01-27 23:50:00|12.7|11.1|12.68|11.08|12.8|11.2|12.66|11.06|0
1643327700000|2022-01-27 23:55:00|12.67|11.07|12.97|11.37|12.98|11.38|12.67|11.07|0
1643328000000|2022-01-28 00:00:00|13.01|11.41|12.94|11.34|13.18|11.58|12.9|11.3|0
1643328300000|2022-01-28 00:05:00|12.93|11.33|13.15|11.55|13.15|11.55|12.89|11.29|0
1643328600000|2022-01-28 00:10:00|13.14|11.54|12.77|11.17|13.14|11.54|12.77|11.17|0
1643328900000|2022-01-28 00:15:00|12.79|11.19|12.99|11.39|13.03|11.43|12.73|11.13|0
1643329200000|2022-01-28 00:20:00|12.98|11.38|12.97|11.37|13.1|11.5|12.94|11.34|0
1643329500000|2022-01-28 00:25:00|13|11.4|13.09|11.49|13.09|11.49|12.88|11.28|0
1643329800000|2022-01-28 00:30:00|13.04|11.44|13.34|11.74|13.46|11.86|13.04|11.44|0
1643330100000|2022-01-28 00:35:00|13.35|11.75|13.28|11.68|13.35|11.75|13.21|11.61|0
1643330400000|2022-01-28 00:40:00|13.3|11.7|13.38|11.78|13.47|11.87|13.3|11.7|0
1643330700000|2022-01-28 00:45:00|13.37|11.77|13.18|11.58|13.49|11.89|13.13|11.53|0
1643331000000|2022-01-28 00:50:00|13.17|11.57|12.96|11.36|13.22|11.62|12.94|11.34|0
1643331300000|2022-01-28 00:55:00|12.98|11.38|12.81|11.21|12.98|11.38|12.67|11.07|0
1643331600000|2022-01-28 01:00:00|12.8|11.2|12.59|10.99|12.84|11.24|12.53|10.93|0
1643331900000|2022-01-28 01:05:00|12.61|11.01|12.79|11.19|12.79|11.19|12.49|10.89|0
1643332200000|2022-01-28 01:10:00|12.78|11.18|12.84|11.24|12.84|11.24|12.64|11.04|0
1643332500000|2022-01-28 01:15:00|12.83|11.23|12.69|11.09|12.87|11.27|12.68|11.08|0
1643332800000|2022-01-28 01:20:00|12.67|11.07|12.72|11.12|12.72|11.12|12.54|10.94|0
1643333100000|2022-01-28 01:25:00|12.71|11.11|12.57|10.97|12.72|11.12|12.52|10.92|0
1643333400000|2022-01-28 01:30:00|12.54|10.94|12.9|11.3|12.91|11.31|12.54|10.94|0
1643333700000|2022-01-28 01:35:00|12.89|11.29|12.9|11.3|12.95|11.35|12.8|11.2|0
1643334000000|2022-01-28 01:40:00|12.94|11.34|12.77|11.17|13.01|11.41|12.72|11.12|0
1643334300000|2022-01-28 01:45:00|12.76|11.16|13.03|11.43|13.06|11.46|12.67|11.07|0
1643334600000|2022-01-28 01:50:00|13|11.4|13.07|11.47|13.1|11.5|12.92|11.32|0
1643334900000|2022-01-28 01:55:00|13.04|11.44|12.81|11.21|13.04|11.44|12.76|11.16|0
1643335200000|2022-01-28 02:00:00|12.8|11.2|12.78|11.18|12.91|11.31|12.69|11.09|0
1643335500000|2022-01-28 02:05:00|12.76|11.16|12.78|11.18|12.83|11.23|12.74|11.14|0
1643335800000|2022-01-28 02:10:00|12.77|11.17|12.86|11.26|12.89|11.29|12.68|11.08|0
1643336100000|2022-01-28 02:15:00|12.84|11.24|12.95|11.35|12.95|11.35|12.81|11.21|0
1643336400000|2022-01-28 02:20:00|12.93|11.33|12.71|11.11|12.94|11.34|12.67|11.07|0
1643336700000|2022-01-28 02:25:00|12.7|11.1|12.54|10.94|12.74|11.14|12.48|10.88|0
1643337000000|2022-01-28 02:30:00|12.55|10.95|12.53|10.93|12.56|10.96|12.45|10.85|0
1643337300000|2022-01-28 02:35:00|12.54|10.94|12.44|10.84|12.59|10.99|12.39|10.79|0
1643337600000|2022-01-28 02:40:00|12.45|10.85|12.42|10.82|12.51|10.91|12.42|10.82|0
1643337900000|2022-01-28 02:45:00|12.43|10.83|12.25|10.65|12.45|10.85|12.25|10.65|0
1643338200000|2022-01-28 02:50:00|12.26|10.66|12.21|10.61|12.32|10.72|12.21|10.61|0
1643338500000|2022-01-28 02:55:00|12.2|10.6|11.58|9.98|12.24|10.64|11.53|9.93|0
1643338800000|2022-01-28 03:00:00|11.57|9.97|11.61|10.01|11.62|10.02|11.55|9.95|0
1643339100000|2022-01-28 03:05:00|11.6|10|11.61|10.01|11.69|10.09|11.6|10|0
1643339400000|2022-01-28 03:10:00|11.59|9.99|11.6|10|11.65|10.05|11.51|9.91|0
1643339700000|2022-01-28 03:15:00|11.61|10.01|11.81|10.21|11.85|10.25|11.61|10.01|0
1643340000000|2022-01-28 03:20:00|11.8|10.2|11.84|10.24|11.89|10.29|11.74|10.14|0
1643340300000|2022-01-28 03:25:00|11.85|10.25|11.91|10.31|11.93|10.33|11.83|10.23|0
1643340600000|2022-01-28 03:30:00|11.92|10.32|11.84|10.24|11.92|10.32|11.82|10.22|0
1643340900000|2022-01-28 03:35:00|11.85|10.25|11.85|10.25|11.95|10.35|11.8|10.2|0
1643341200000|2022-01-28 03:40:00|11.83|10.23|11.98|10.38|12.01|10.41|11.83|10.23|0
1643341500000|2022-01-28 03:45:00|11.99|10.39|11.93|10.33|12.03|10.43|11.86|10.26|0
1643341800000|2022-01-28 03:50:00|11.94|10.34|12.01|10.41|12.07|10.47|11.88|10.28|0
1643342100000|2022-01-28 03:55:00|12.02|10.42|12.05|10.45|12.08|10.48|11.97|10.37|0
1643342400000|2022-01-28 04:00:00|12.03|10.43|12.02|10.42|12.06|10.46|11.91|10.31|0
1643342700000|2022-01-28 04:05:00|12.03|10.43|12.04|10.44|12.07|10.47|11.98|10.38|0
1643343000000|2022-01-28 04:10:00|12.06|10.46|12.03|10.43|12.08|10.48|12.01|10.41|0
1643343300000|2022-01-28 04:15:00|12.02|10.42|12.16|10.56|12.19|10.59|12.02|10.42|0
1643343600000|2022-01-28 04:20:00|12.15|10.55|12.17|10.57|12.22|10.62|12.11|10.51|0
1643343900000|2022-01-28 04:25:00|12.16|10.56|12.11|10.51|12.19|10.59|12.06|10.46|0
1643344200000|2022-01-28 04:30:00|12.1|10.5|12.03|10.43|12.14|10.54|12|10.4|0
1643344500000|2022-01-28 04:35:00|12.02|10.42|12.07|10.47|12.08|10.48|12.01|10.41|0
1643344800000|2022-01-28 04:40:00|12.06|10.46|12.08|10.48|12.09|10.49|12.01|10.41|0
1643345100000|2022-01-28 04:45:00|12.09|10.49|12.18|10.58|12.18|10.58|12.02|10.42|0
1643345400000|2022-01-28 04:50:00|12.19|10.59|12.28|10.68|12.29|10.69|12.18|10.58|0
1643345700000|2022-01-28 04:55:00|12.29|10.69|12.29|10.69|12.34|10.74|12.27|10.67|0
1643346000000|2022-01-28 05:00:00|12.35|10.75|12.27|10.67|12.36|10.76|12.26|10.66|0
1643346300000|2022-01-28 05:05:00|12.28|10.68|12.31|10.71|12.31|10.71|12.21|10.61|0
1643346600000|2022-01-28 05:10:00|12.33|10.73|12.01|10.41|12.38|10.78|11.96|10.36|0
1643346900000|2022-01-28 05:15:00|11.98|10.38|11.93|10.33|12.1|10.5|11.84|10.24|0
1643347200000|2022-01-28 05:20:00|11.95|10.35|11.9|10.3|11.96|10.36|11.84|10.24|0
1643347500000|2022-01-28 05:25:00|11.89|10.29|11.84|10.24|11.92|10.32|11.8|10.2|0
1643347800000|2022-01-28 05:30:00|11.86|10.26|11.97|10.37|11.97|10.37|11.81|10.21|0
1643348100000|2022-01-28 05:35:00|11.98|10.38|12|10.4|12.12|10.52|11.96|10.36|0
1643348400000|2022-01-28 05:40:00|11.99|10.39|11.94|10.34|12|10.4|11.92|10.32|0
1643348700000|2022-01-28 05:45:00|11.96|10.36|12|10.4|12.05|10.45|11.96|10.36|0
1643349000000|2022-01-28 05:50:00|11.99|10.39|11.91|10.31|12.02|10.42|11.91|10.31|0
1643349300000|2022-01-28 05:55:00|11.9|10.3|11.9|10.3|11.97|10.37|11.83|10.23|0
1643349600000|2022-01-28 06:00:00|11.89|10.29|11.91|10.31|12.03|10.43|11.75|10.15|0
1643349900000|2022-01-28 06:05:00|11.9|10.3|11.99|10.39|12|10.4|11.9|10.3|0
1643350200000|2022-01-28 06:10:00|12|10.4|12.26|10.66|12.3|10.7|12|10.4|0
1643350500000|2022-01-28 06:15:00|12.27|10.67|12.36|10.76|12.41|10.81|12.27|10.67|0
1643350800000|2022-01-28 06:20:00|12.34|10.74|12.28|10.68|12.34|10.74|12.28|10.68|0
1643351100000|2022-01-28 06:25:00|12.27|10.67|12.26|10.66|12.31|10.71|12.26|10.66|0
1643351400000|2022-01-28 06:30:00|12.27|10.67|12.33|10.73|12.39|10.79|12.27|10.67|0
1643351700000|2022-01-28 06:35:00|12.34|10.74|12.23|10.63|12.34|10.74|12.21|10.61|0
1643352000000|2022-01-28 06:40:00|12.24|10.64|12.28|10.68|12.28|10.68|12.21|10.61|0
1643352300000|2022-01-28 06:45:00|12.29|10.69|12.26|10.66|12.35|10.75|12.25|10.65|0
1643352600000|2022-01-28 06:50:00|12.25|10.65|12.16|10.56|12.26|10.66|12.16|10.56|0
1643352900000|2022-01-28 06:55:00|12.15|10.55|12.36|10.76|12.39|10.79|12.13|10.53|0
1643353200000|2022-01-28 07:00:00|12.37|10.77|12.61|11.01|12.63|11.03|12.37|10.77|0
1643353500000|2022-01-28 07:05:00|12.64|11.04|12.37|10.77|12.65|11.05|12.34|10.74|0
1643353800000|2022-01-28 07:10:00|12.36|10.76|12.64|11.04|12.7|11.1|12.24|10.64|0
1643354100000|2022-01-28 07:15:00|12.67|11.07|12.16|10.56|12.71|11.11|12.07|10.47|0
1643354400000|2022-01-28 07:20:00|12.14|10.54|12.4|10.8|12.42|10.82|12.13|10.53|0
1643354700000|2022-01-28 07:25:00|12.38|10.78|12.25|10.65|12.43|10.83|12.15|10.55|0
1643355000000|2022-01-28 07:30:00|12.24|10.64|12.38|10.78|12.39|10.79|12.24|10.64|0
1643355300000|2022-01-28 07:35:00|12.4|10.8|12.26|10.66|12.4|10.8|12.26|10.66|0
1643355600000|2022-01-28 07:40:00|12.24|10.64|12.29|10.69|12.34|10.74|12.21|10.61|0
1643355900000|2022-01-28 07:45:00|12.28|10.68|12.16|10.56|12.4|10.8|12.14|10.54|0
1643356200000|2022-01-28 07:50:00|12.17|10.57|11.95|10.35|12.22|10.62|11.92|10.32|0
1643356500000|2022-01-28 07:55:00|11.96|10.36|12.11|10.51|12.16|10.56|11.95|10.35|0
1643356800000|2022-01-28 08:00:00|12.08|10.48|12.3|10.7|12.31|10.71|12.08|10.48|0
1643357100000|2022-01-28 08:05:00|12.22|10.82|12.33|10.93|12.39|10.99|12.15|10.75|0
1643357400000|2022-01-28 08:10:00|12.32|10.92|12.71|11.31|12.71|11.31|12.32|10.92|0
1643357700000|2022-01-28 08:15:00|12.73|11.33|12.96|11.56|12.96|11.56|12.66|11.26|0
1643358000000|2022-01-28 08:20:00|12.94|11.54|13.02|11.62|13.26|11.86|12.94|11.54|0
1643358300000|2022-01-28 08:25:00|13.04|11.64|13.02|11.62|13.14|11.74|12.86|11.46|0
1643358600000|2022-01-28 08:30:00|13.04|11.64|13.05|11.65|13.2|11.8|12.93|11.53|0
1643358900000|2022-01-28 08:35:00|13.02|11.62|12.81|11.41|13.05|11.65|12.81|11.41|0
1643359200000|2022-01-28 08:40:00|12.8|11.4|12.89|11.49|12.89|11.49|12.74|11.34|0
1643359500000|2022-01-28 08:45:00|12.88|11.48|12.75|11.35|12.97|11.57|12.55|11.15|0
1643359800000|2022-01-28 08:50:00|12.78|11.38|12.64|11.24|12.82|11.42|12.61|11.21|0
1643360100000|2022-01-28 08:55:00|12.62|11.22|12.61|11.21|12.87|11.47|12.57|11.17|0
1643360400000|2022-01-28 09:00:00|12.64|11.24|12.86|11.46|12.87|11.47|12.53|11.13|0
1643360700000|2022-01-28 09:05:00|12.84|11.44|12.94|11.54|13.04|11.64|12.82|11.42|0
1643361000000|2022-01-28 09:10:00|12.95|11.55|12.45|11.05|12.96|11.56|12.41|11.01|0
1643361300000|2022-01-28 09:15:00|12.46|11.06|12.6|11.2|12.61|11.21|12.37|10.97|0
1643361600000|2022-01-28 09:20:00|12.63|11.23|12.55|11.15|12.68|11.28|12.4|11|0
1643361900000|2022-01-28 09:25:00|12.54|11.14|12.72|11.32|12.72|11.32|12.48|11.08|0
1643362200000|2022-01-28 09:30:00|12.73|11.33|12.81|11.41|12.88|11.48|12.15|10.75|0
1643362500000|2022-01-28 09:35:00|12.82|11.42|12.88|11.48|12.96|11.56|12.77|11.37|0
1643362800000|2022-01-28 09:40:00|12.85|11.45|12.66|11.26|12.93|11.53|12.66|11.26|0
1643363100000|2022-01-28 09:45:00|12.72|11.32|12.9|11.5|12.97|11.57|12.6|11.2|0
1643363400000|2022-01-28 09:50:00|12.88|11.48|12.89|11.49|13|11.6|12.83|11.43|0
1643363700000|2022-01-28 09:55:00|12.87|11.47|12.92|11.52|13.04|11.64|12.81|11.41|0
1643364000000|2022-01-28 10:00:00|12.91|11.51|13.04|11.64|13.13|11.73|12.9|11.5|0
1643364300000|2022-01-28 10:05:00|13.05|11.65|13.32|11.92|13.32|11.92|13.03|11.63|0
1643364600000|2022-01-28 10:10:00|13.31|11.91|13.11|11.71|13.31|11.91|13.08|11.68|0
1643364900000|2022-01-28 10:15:00|13.13|11.73|13.37|11.97|13.4|12|13.13|11.73|0
1643365200000|2022-01-28 10:20:00|13.36|11.96|13.11|11.71|13.47|12.07|13.11|11.71|0
1643365500000|2022-01-28 10:25:00|13.13|11.73|13.25|11.85|13.25|11.85|13|11.6|0
1643365800000|2022-01-28 10:30:00|13.23|11.83|13.37|11.97|13.37|11.97|12.94|11.54|0
1643366100000|2022-01-28 10:35:00|13.35|11.95|13.55|12.15|13.57|12.17|13.35|11.95|0
1643366400000|2022-01-28 10:40:00|13.57|12.17|13.28|11.88|13.57|12.17|13.26|11.86|0
1643366700000|2022-01-28 10:45:00|13.27|11.87|13.27|11.87|13.32|11.92|13.15|11.75|0
1643367000000|2022-01-28 10:50:00|13.28|11.88|13.43|12.03|13.49|12.09|13.28|11.88|0
1643367300000|2022-01-28 10:55:00|13.45|12.05|13.3|11.9|13.57|12.17|13.28|11.88|0
1643367600000|2022-01-28 11:00:00|13.29|11.89|13.37|11.97|13.45|12.05|13.19|11.79|0
1643367900000|2022-01-28 11:05:00|13.38|11.98|13.47|12.07|13.54|12.14|13.29|11.89|0
1643368200000|2022-01-28 11:10:00|13.49|12.09|13.69|12.29|13.69|12.29|13.43|12.03|0
1643368500000|2022-01-28 11:15:00|13.68|12.28|13.97|12.57|14.02|12.62|13.63|12.23|0
1643368800000|2022-01-28 11:20:00|13.95|12.55|13.66|12.26|14.04|12.64|13.64|12.24|0
1643369100000|2022-01-28 11:25:00|13.67|12.27|13.52|12.12|13.76|12.36|13.51|12.11|0
1643369400000|2022-01-28 11:30:00|13.55|12.15|13.83|12.43|13.98|12.58|13.46|12.06|0
1643369700000|2022-01-28 11:35:00|13.82|12.42|14.03|12.63|14.03|12.63|13.71|12.31|0
1643370000000|2022-01-28 11:40:00|14.01|12.61|14.18|12.78|14.18|12.78|13.97|12.57|0
1643370300000|2022-01-28 11:45:00|14.19|12.79|13.98|12.58|14.3|12.9|13.93|12.53|0
1643370600000|2022-01-28 11:50:00|13.97|12.57|14.17|12.77|14.27|12.87|13.93|12.53|0
1643370900000|2022-01-28 11:55:00|14.16|12.76|13.94|12.54|14.31|12.91|13.9|12.5|0
1643371200000|2022-01-28 12:00:00|13.89|12.49|13.8|12.4|14.14|12.74|13.75|12.35|0
1643371500000|2022-01-28 12:05:00|13.79|12.39|14.06|12.66|14.06|12.66|13.78|12.38|0
1643371800000|2022-01-28 12:10:00|14.08|12.68|13.96|12.56|14.15|12.75|13.84|12.44|0
1643372100000|2022-01-28 12:15:00|14|12.6|14.17|12.77|14.21|12.81|13.9|12.5|0
1643372400000|2022-01-28 12:20:00|14.12|12.72|14.85|13.43|14.87|13.45|13.8|12.4|0
1643372700000|2022-01-28 12:25:00|14.83|13.42|14.73|13.32|15.07|13.63|14.62|13.22|0
1643373000000|2022-01-28 12:30:00|14.74|13.34|14.74|13.33|14.85|13.43|14.57|13.17|0
1643373300000|2022-01-28 12:35:00|14.75|13.34|15.84|14.33|15.84|14.33|14.68|13.28|0
1643373600000|2022-01-28 12:40:00|15.82|14.31|15.97|14.45|16.01|14.48|15.68|14.18|0
1643373900000|2022-01-28 12:45:00|15.98|14.46|16.13|14.6|16.26|14.72|15.91|14.39|0
1643374200000|2022-01-28 12:50:00|16.11|14.58|15.88|14.36|16.2|14.66|15.8|14.29|0
1643374500000|2022-01-28 12:55:00|15.85|14.34|15.74|14.24|16.07|14.54|15.69|14.2|0
1643374800000|2022-01-28 13:00:00|15.72|14.22|15.5|14.02|15.85|14.34|15.49|14.02|0
1643375100000|2022-01-28 13:05:00|15.47|14|15.72|14.23|15.89|14.38|15.46|13.99|0
1643375400000|2022-01-28 13:10:00|15.76|14.26|15.33|13.87|15.83|14.32|15.33|13.87|0
1643375700000|2022-01-28 13:15:00|15.32|13.86|15.17|13.72|15.32|13.86|15.05|13.62|0
1643376000000|2022-01-28 13:20:00|15.18|13.73|15.4|13.93|15.48|14|15.15|13.71|0
1643376300000|2022-01-28 13:25:00|15.43|13.96|15.43|13.96|15.62|14.13|15.3|13.85|0
1643376600000|2022-01-28 13:30:00|15.42|13.95|14.24|12.84|15.42|13.95|13.99|12.59|0
1643376900000|2022-01-28 13:35:00|14.21|12.81|14.49|13.09|14.97|13.54|13.85|12.45|0
1643377200000|2022-01-28 13:40:00|14.18|12.78|12.99|11.59|14.18|12.78|12.83|11.43|0
1643377500000|2022-01-28 13:45:00|13.02|11.62|13.48|12.08|13.48|12.08|12.96|11.56|0
1643377800000|2022-01-28 13:50:00|13.46|12.06|13.86|12.46|14.03|12.63|13.41|12.01|0
1643378100000|2022-01-28 13:55:00|13.94|12.54|13.77|12.37|14.18|12.78|6.23|4.83|0
1643378400000|2022-01-28 14:00:00|13.75|12.35|13.68|12.28|14.17|12.77|13.68|12.28|0
1643378700000|2022-01-28 14:05:00|13.66|12.26|13.52|12.12|13.81|12.41|13.46|12.06|0
1643379000000|2022-01-28 14:10:00|13.49|12.09|13.71|12.31|13.75|12.35|13.47|12.07|0
1643379300000|2022-01-28 14:15:00|13.69|12.29|13.44|12.04|13.75|12.35|13.42|12.02|0
1643379600000|2022-01-28 14:20:00|13.43|12.03|13.32|11.92|13.43|12.03|13.23|11.83|0
1643379900000|2022-01-28 14:25:00|13.35|11.95|13.04|11.64|13.35|11.95|13|11.6|0
1643380200000|2022-01-28 14:30:00|12.99|11.59|14.17|12.77|14.17|12.77|12.87|11.47|0
1643380500000|2022-01-28 14:35:00|14.13|12.73|14.49|13.09|14.74|13.34|14.07|12.67|0
1643380800000|2022-01-28 14:40:00|14.47|13.07|14.68|13.28|14.73|13.33|14.37|12.97|0
1643381100000|2022-01-28 14:45:00|14.67|13.27|14.87|13.45|15.17|13.73|13.99|12.59|0
1643381400000|2022-01-28 14:50:00|14.83|13.42|14.76|13.36|15.01|13.58|14.33|12.93|0
1643381700000|2022-01-28 14:55:00|14.75|13.34|14.94|13.51|15.09|13.66|14.62|13.22|0
1643382000000|2022-01-28 15:00:00|14.9|13.48|14.82|13.41|15.2|13.75|14.69|13.29|0
1643382300000|2022-01-28 15:05:00|14.81|13.4|14.42|13.02|14.92|13.5|14.39|12.99|0
1643382600000|2022-01-28 15:10:00|14.49|13.09|14.16|12.76|14.49|13.09|13.88|12.48|0
1643382900000|2022-01-28 15:15:00|14.12|12.72|12.8|11.4|14.5|13.1|12.8|11.4|0
1643383200000|2022-01-28 15:20:00|12.82|11.42|13.22|11.82|13.36|11.96|12.74|11.34|0
1643383500000|2022-01-28 15:25:00|13.25|11.85|13.49|12.09|13.64|12.24|13.12|11.72|0
1643383800000|2022-01-28 15:30:00|13.46|12.06|13.83|12.43|13.89|12.49|13.29|11.89|0
1643384100000|2022-01-28 15:35:00|13.82|12.42|13.41|12.01|13.83|12.43|13.1|11.7|0
1643384400000|2022-01-28 15:40:00|13.39|11.99|13.78|12.38|13.99|12.59|13.39|11.99|0
1643384700000|2022-01-28 15:45:00|13.74|12.34|12.97|11.57|14.05|12.65|12.93|11.53|0
1643385000000|2022-01-28 15:50:00|12.94|11.54|12.6|11.2|13.08|11.68|12.6|11.2|0
1643385300000|2022-01-28 15:55:00|12.63|11.23|12.45|11.05|12.97|11.57|12.43|11.03|0
1643385600000|2022-01-28 16:00:00|12.39|10.99|12.93|11.53|12.93|11.53|12.35|10.95|0
1643385900000|2022-01-28 16:05:00|12.85|11.45|12.55|11.15|12.85|11.45|12.5|11.1|0
1643386200000|2022-01-28 16:10:00|12.57|11.17|12.14|10.74|12.58|11.18|12.11|10.71|0
1643386500000|2022-01-28 16:15:00|12.15|10.75|11.59|10.19|13.09|11.69|11.46|10.06|0
1643386800000|2022-01-28 16:20:00|11.57|10.17|11.71|10.31|11.85|10.45|11.46|10.06|0
1643387100000|2022-01-28 16:25:00|11.72|10.32|11.52|10.12|11.72|10.32|11.27|9.87|0
1643387400000|2022-01-28 16:30:00|11.49|10.09|11.55|10.15|11.78|10.38|11.45|10.05|0
1643387700000|2022-01-28 16:35:00|11.54|10.14|11.33|9.93|11.6|10.2|11.13|9.73|0
1643388000000|2022-01-28 16:40:00|11.36|9.96|11.38|9.98|11.48|10.08|11.28|9.88|0
1643388300000|2022-01-28 16:45:00|11.45|10.05|11.44|10.04|11.5|10.1|11.36|9.96|0
1643388600000|2022-01-28 16:50:00|11.45|10.05|11.28|9.88|11.49|10.09|11.27|9.87|0
1643388900000|2022-01-28 16:55:00|11.29|9.89|11.22|9.82|11.34|9.94|10.82|9.42|0
1643389200000|2022-01-28 17:00:00|11.23|9.83|11.12|9.72|11.37|9.97|11.11|9.71|0
1643389500000|2022-01-28 17:05:00|11.13|9.73|11.07|9.67|11.23|9.83|11.03|9.63|0
1643389800000|2022-01-28 17:10:00|11.09|9.69|11.36|9.96|11.48|10.08|11.05|9.65|0
1643390100000|2022-01-28 17:15:00|11.35|9.95|11.1|9.7|11.43|10.03|11.03|9.63|0
1643390400000|2022-01-28 17:20:00|11.12|9.72|11.4|10|11.62|10.22|11.12|9.72|0
1643390700000|2022-01-28 17:25:00|11.27|9.87|11.4|10|11.53|10.13|11.27|9.87|0
1643391000000|2022-01-28 17:30:00|11.45|10.05|11.08|9.68|11.53|10.13|11.08|9.68|0
1643391300000|2022-01-28 17:35:00|11.05|9.65|11.43|10.03|11.51|10.11|11.05|9.65|0
1643391600000|2022-01-28 17:40:00|11.44|10.04|11.2|9.8|11.45|10.05|11.2|9.8|0
1643391900000|2022-01-28 17:45:00|11.19|9.79|11.38|9.98|11.5|10.1|11.13|9.73|0
1643392200000|2022-01-28 17:50:00|11.39|9.99|11.48|10.08|11.65|10.25|11.38|9.98|0
1643392500000|2022-01-28 17:55:00|11.49|10.09|11.95|10.55|11.98|10.58|11.4|10|0
1643392800000|2022-01-28 18:00:00|11.97|10.57|11.68|10.28|11.97|10.57|11.55|10.15|0
1643393100000|2022-01-28 18:05:00|11.75|10.35|11.33|9.93|11.75|10.35|11.29|9.89|0
1643393400000|2022-01-28 18:10:00|11.36|9.96|11.34|9.94|11.4|10|11.26|9.86|0
1643393700000|2022-01-28 18:15:00|11.33|9.93|11.4|10|11.51|10.11|11.29|9.89|0
1643394000000|2022-01-28 18:20:00|11.45|10.05|11.59|10.19|11.77|10.37|11.42|10.02|0
1643394300000|2022-01-28 18:25:00|11.6|10.2|11.57|10.17|11.89|10.49|11.53|10.13|0
1643394600000|2022-01-28 18:30:00|11.54|10.14|11.34|9.94|11.54|10.14|11.2|9.8|0
1643394900000|2022-01-28 18:35:00|11.31|9.91|11.35|9.95|11.45|10.05|11.14|9.74|0
1643395200000|2022-01-28 18:40:00|11.34|9.94|11.36|9.96|11.51|10.11|11.3|9.9|0
1643395500000|2022-01-28 18:45:00|11.37|9.97|11.39|9.99|11.49|10.09|11.18|9.78|0
1643395800000|2022-01-28 18:50:00|11.38|9.98|11.25|9.85|11.44|10.04|11.13|9.73|0
1643396100000|2022-01-28 18:55:00|11.29|9.89|11.34|9.94|11.34|9.94|11.12|9.72|0
1643396400000|2022-01-28 19:00:00|11.32|9.92|11.51|10.11|11.51|10.11|11.05|9.65|0
1643396700000|2022-01-28 19:05:00|11.53|10.13|11.79|10.39|11.86|10.46|11.52|10.12|0
1643397000000|2022-01-28 19:10:00|11.78|10.38|12.11|10.71|12.12|10.72|11.75|10.35|0
1643397300000|2022-01-28 19:15:00|12.1|10.7|12.09|10.69|12.24|10.84|11.72|10.32|0
1643397600000|2022-01-28 19:20:00|12.11|10.71|12.52|11.12|12.52|11.12|12.1|10.7|0
1643397900000|2022-01-28 19:25:00|12.46|11.06|12.49|11.09|12.52|11.12|12.29|10.89|0
1643398200000|2022-01-28 19:30:00|12.47|11.07|12.48|11.08|12.74|11.34|12.26|10.86|0
1643398500000|2022-01-28 19:35:00|12.5|11.1|12.29|10.89|12.5|11.1|12.26|10.86|0
1643398800000|2022-01-28 19:40:00|12.25|10.85|11.77|10.37|12.25|10.85|11.71|10.31|0
1643399100000|2022-01-28 19:45:00|11.76|10.36|11.54|10.14|11.9|10.5|11.5|10.1|0
1643399400000|2022-01-28 19:50:00|11.53|10.13|11.56|10.16|11.71|10.31|11.39|9.99|0
1643399700000|2022-01-28 19:55:00|11.55|10.15|11.22|9.82|11.56|10.16|11.15|9.75|0
1643400000000|2022-01-28 20:00:00|11.21|9.81|10.38|8.98|11.79|10.39|10.34|8.94|0
1643400300000|2022-01-28 20:05:00|10.42|9.02|10.33|8.93|10.46|9.06|10.27|8.87|0
1643400600000|2022-01-28 20:10:00|10.31|8.91|10.48|9.08|10.64|9.24|10.31|8.91|0
1643400900000|2022-01-28 20:15:00|10.43|9.03|10.33|8.93|10.53|9.13|10.25|8.85|0
1643401200000|2022-01-28 20:20:00|10.41|9.01|10.01|8.61|10.41|9.01|9.99|8.59|0
1643401500000|2022-01-28 20:25:00|9.99|8.59|10.06|8.66|10.28|8.88|9.95|8.55|0
1643401800000|2022-01-28 20:30:00|10.09|8.69|9.79|8.39|10.46|9.06|9.73|8.33|0
1643402100000|2022-01-28 20:35:00|9.82|8.42|9.75|8.35|9.9|8.5|9.72|8.32|0
1643402400000|2022-01-28 20:40:00|9.76|8.36|9.54|8.14|9.77|8.37|9.51|8.11|0
1643402700000|2022-01-28 20:45:00|9.55|8.15|9.27|7.87|9.66|8.26|9.25|7.85|0
1643403000000|2022-01-28 20:50:00|9.26|7.86|8.92|7.52|9.77|8.37|8.9|7.5|0
1643403300000|2022-01-28 20:55:00|8.94|7.54|8.55|7.15|8.98|7.58|8.55|7.15|0
1643403600000|2022-01-28 21:00:00|8.53|7.13|8.59|7.19|8.72|7.32|8.52|7.12|0
1643403900000|2022-01-28 21:05:00|8.57|7.17|8.62|7.22|8.63|7.23|8.52|7.12|0
1643404200000|2022-01-28 21:10:00|8.61|7.21|8.85|7.45|8.86|7.46|8.61|7.21|0
1643616300000|2022-01-31 08:05:00|8.43|7.03|8.36|6.96|8.46|7.06|8.35|6.95|0
1643616600000|2022-01-31 08:10:00|8.35|6.95|8.34|6.94|8.36|6.96|8.24|6.84|0
1643616900000|2022-01-31 08:15:00|8.33|6.93|8.44|7.04|8.44|7.04|8.19|6.79|0
1643617200000|2022-01-31 08:20:00|8.43|7.03|8.38|6.98|8.51|7.11|8.27|6.87|0
1643617500000|2022-01-31 08:25:00|8.39|6.99|8.34|6.94|8.41|7.01|8.27|6.87|0
1643617800000|2022-01-31 08:30:00|8.35|6.95|8.29|6.89|8.37|6.97|8.28|6.88|0
1643618100000|2022-01-31 08:35:00|8.3|6.9|8.2|6.8|8.3|6.9|8.2|6.8|0
1643618400000|2022-01-31 08:40:00|8.21|6.81|8.16|6.76|8.26|6.86|8.16|6.76|0
1643618700000|2022-01-31 08:45:00|8.17|6.77|8.13|6.73|8.19|6.79|8.13|6.73|0
1643619000000|2022-01-31 08:50:00|8.14|6.74|8.05|6.65|8.18|6.78|8.04|6.64|0
1643619300000|2022-01-31 08:55:00|8.06|6.66|8.05|6.65|8.1|6.7|8.04|6.64|0
1643619600000|2022-01-31 09:00:00|8.04|6.64|7.99|6.59|8.08|6.68|7.98|6.58|0
1643619900000|2022-01-31 09:05:00|8.01|6.61|8.03|6.63|8.09|6.69|7.99|6.59|0
1643620200000|2022-01-31 09:10:00|8.02|6.62|7.98|6.58|8.07|6.67|7.98|6.58|0
1643620500000|2022-01-31 09:15:00|7.99|6.59|8.03|6.63|8.1|6.7|7.98|6.58|0
1643620800000|2022-01-31 09:20:00|8.02|6.62|8.06|6.66|8.1|6.7|8.01|6.61|0
1643621100000|2022-01-31 09:25:00|8.07|6.67|8.05|6.65|8.1|6.7|8.03|6.63|0
1643621400000|2022-01-31 09:30:00|8.04|6.64|8.06|6.66|8.12|6.72|8.02|6.62|0
1643621700000|2022-01-31 09:35:00|8.05|6.65|8.02|6.62|8.06|6.66|7.98|6.58|0
1643622000000|2022-01-31 09:40:00|8.03|6.63|8.11|6.71|8.11|6.71|7.98|6.58|0
1643622300000|2022-01-31 09:45:00|8.1|6.7|8.08|6.68|8.11|6.71|8.02|6.62|0
1643622600000|2022-01-31 09:50:00|8.09|6.69|8.22|6.82|8.26|6.86|8.07|6.67|0
1643622900000|2022-01-31 09:55:00|8.23|6.83|8.15|6.75|8.29|6.89|8.15|6.75|0
1643623200000|2022-01-31 10:00:00|8.14|6.74|8.12|6.72|8.21|6.81|8.12|6.72|0
1643623500000|2022-01-31 10:05:00|8.11|6.71|8.21|6.81|8.24|6.84|8.11|6.71|0
1643623800000|2022-01-31 10:10:00|8.22|6.82|8.24|6.84|8.34|6.94|8.22|6.82|0
1643624100000|2022-01-31 10:15:00|8.22|6.82|8.2|6.8|8.23|6.83|8.15|6.75|0
1643624400000|2022-01-31 10:20:00|8.21|6.81|8.26|6.86|8.34|6.94|8.18|6.78|0
1643624700000|2022-01-31 10:25:00|8.27|6.87|8.28|6.88|8.28|6.88|8.19|6.79|0
1643625000000|2022-01-31 10:30:00|8.27|6.87|8.29|6.89|8.37|6.97|8.25|6.85|0
1643625300000|2022-01-31 10:35:00|8.31|6.91|8.42|7.02|8.42|7.02|8.31|6.91|0
1643625600000|2022-01-31 10:40:00|8.43|7.03|8.32|6.92|8.45|7.05|8.27|6.87|0
1643625900000|2022-01-31 10:45:00|8.31|6.91|8.52|7.12|8.53|7.13|8.24|6.84|0
1643626200000|2022-01-31 10:50:00|8.53|7.13|8.53|7.13|8.58|7.18|8.47|7.07|0
1643626500000|2022-01-31 10:55:00|8.54|7.14|8.51|7.11|8.59|7.19|8.5|7.1|0
1643626800000|2022-01-31 11:00:00|8.55|7.15|8.61|7.21|8.63|7.23|8.44|7.04|0
1643627100000|2022-01-31 11:05:00|8.6|7.2|8.52|7.12|8.63|7.23|8.49|7.09|0
1643627400000|2022-01-31 11:10:00|8.53|7.13|8.66|7.26|8.67|7.27|8.48|7.08|0
1643627700000|2022-01-31 11:15:00|8.65|7.25|8.57|7.17|8.66|7.26|8.55|7.15|0
1643628000000|2022-01-31 11:20:00|8.61|7.21|8.65|7.25|8.65|7.25|8.53|7.13|0
1643628300000|2022-01-31 11:25:00|8.7|7.3|8.67|7.27|8.76|7.36|8.63|7.23|0
1643628600000|2022-01-31 11:30:00|8.68|7.28|8.63|7.23|8.72|7.32|8.63|7.23|0
1643628900000|2022-01-31 11:35:00|8.64|7.24|8.68|7.28|8.7|7.3|8.61|7.21|0
1643629200000|2022-01-31 11:40:00|8.66|7.26|8.73|7.33|8.73|7.33|8.62|7.22|0
1643629500000|2022-01-31 11:45:00|8.74|7.34|8.68|7.28|8.74|7.34|8.65|7.25|0
1643629800000|2022-01-31 11:50:00|8.67|7.27|8.66|7.26|8.69|7.29|8.59|7.19|0
1643630100000|2022-01-31 11:55:00|8.65|7.25|8.62|7.22|8.67|7.27|8.57|7.17|0
1643630400000|2022-01-31 12:00:00|8.63|7.23|8.79|7.39|8.79|7.39|8.57|7.17|0
1643630700000|2022-01-31 12:05:00|8.81|7.41|8.9|7.5|8.96|7.56|8.77|7.37|0
1643631000000|2022-01-31 12:10:00|8.91|7.51|8.94|7.54|8.95|7.55|8.81|7.41|0
1643631300000|2022-01-31 12:15:00|8.95|7.55|8.93|7.53|9|7.6|8.91|7.51|0
1643631600000|2022-01-31 12:20:00|8.9|7.5|9.07|7.67|9.15|7.75|8.9|7.5|0
1643631900000|2022-01-31 12:25:00|9.08|7.68|8.99|7.59|9.08|7.68|8.94|7.54|0
1643632200000|2022-01-31 12:30:00|9.02|7.62|8.88|7.48|9.04|7.64|8.87|7.47|0
1643632500000|2022-01-31 12:35:00|8.87|7.47|8.91|7.51|8.92|7.52|8.83|7.43|0
1643632800000|2022-01-31 12:40:00|8.92|7.52|8.89|7.49|9.01|7.61|8.89|7.49|0
1643633100000|2022-01-31 12:45:00|8.91|7.51|8.8|7.4|8.91|7.51|8.76|7.36|0
1643633400000|2022-01-31 12:50:00|8.82|7.42|8.83|7.43|8.86|7.46|8.75|7.35|0
1643633700000|2022-01-31 12:55:00|8.82|7.42|8.72|7.32|8.85|7.45|8.72|7.32|0
1643634000000|2022-01-31 13:00:00|8.69|7.29|8.86|7.46|8.86|7.46|8.68|7.28|0
1643634300000|2022-01-31 13:05:00|8.87|7.47|8.91|7.51|8.98|7.58|8.86|7.46|0
1643634600000|2022-01-31 13:10:00|8.89|7.49|8.76|7.36|8.89|7.49|8.76|7.36|0
1643634900000|2022-01-31 13:15:00|8.77|7.37|8.87|7.47|8.87|7.47|8.72|7.32|0
1643635200000|2022-01-31 13:20:00|8.88|7.48|8.85|7.45|8.89|7.49|8.8|7.4|0
1643635500000|2022-01-31 13:25:00|8.84|7.44|8.82|7.42|8.89|7.49|8.82|7.42|0
1643635800000|2022-01-31 13:30:00|8.8|7.4|8.58|7.18|8.84|7.44|8.56|7.16|0
1643636100000|2022-01-31 13:35:00|8.59|7.19|8.41|7.01|8.63|7.23|8.34|6.94|0
1643636400000|2022-01-31 13:40:00|8.4|7|8.45|7.05|8.48|7.08|8.36|6.96|0
1643636700000|2022-01-31 13:45:00|8.44|7.04|8.44|7.04|8.54|7.14|8.4|7|0
1643637000000|2022-01-31 13:50:00|8.43|7.03|8.44|7.04|8.45|7.05|8.36|6.96|0
1643637300000|2022-01-31 13:55:00|8.43|7.03|8.33|6.93|8.46|7.06|8.31|6.91|0
1643637600000|2022-01-31 14:00:00|8.32|6.92|8.3|6.9|8.41|7.01|8.3|6.9|0
1643637900000|2022-01-31 14:05:00|8.31|6.91|8.38|6.98|8.42|7.02|8.27|6.87|0
1643638200000|2022-01-31 14:10:00|8.4|7|8.48|7.08|8.48|7.08|8.38|6.98|0
1643638500000|2022-01-31 14:15:00|8.49|7.09|8.51|7.11|8.51|7.11|8.43|7.03|0
1643638800000|2022-01-31 14:20:00|8.52|7.12|8.52|7.12|8.58|7.18|8.49|7.09|0
1643639100000|2022-01-31 14:25:00|8.51|7.11|8.41|7.01|8.51|7.11|8.39|6.99|0
1643639400000|2022-01-31 14:30:00|8.46|7.06|8.32|6.92|8.74|7.34|8.32|6.92|0
1643639700000|2022-01-31 14:35:00|8.28|6.88|8.19|6.79|8.32|6.92|8.16|6.76|0
1643640000000|2022-01-31 14:40:00|8.18|6.78|8.15|6.75|8.19|6.79|8.06|6.66|0
1643640300000|2022-01-31 14:45:00|8.1|6.7|8.27|6.87|8.29|6.89|8.07|6.67|0
1643640600000|2022-01-31 14:50:00|8.26|6.86|7.93|6.53|8.29|6.89|7.9|6.5|0
1643640900000|2022-01-31 14:55:00|7.91|6.51|7.77|6.37|7.97|6.57|7.77|6.37|0
1643641200000|2022-01-31 15:00:00|7.75|6.35|7.49|6.09|7.85|6.45|7.46|6.06|0
1643641500000|2022-01-31 15:05:00|7.51|6.11|7.28|5.88|7.56|6.16|7.28|5.88|0
1643641800000|2022-01-31 15:10:00|7.27|5.87|7.31|5.91|7.38|5.98|7.25|5.85|0
1643642100000|2022-01-31 15:15:00|7.29|5.89|7.34|5.94|7.34|5.94|7.19|5.79|0
1643642400000|2022-01-31 15:20:00|7.32|5.92|7.21|5.81|7.44|6.04|7.08|5.68|0
1643642700000|2022-01-31 15:25:00|7.2|5.8|7.4|6|7.4|6|7.18|5.78|0
1643643000000|2022-01-31 15:30:00|7.39|5.99|7.31|5.91|7.46|6.06|7.27|5.87|0
1643643300000|2022-01-31 15:35:00|7.3|5.9|6.79|5.39|7.81|6.41|6.75|5.35|0
1643643600000|2022-01-31 15:40:00|6.82|5.42|6.76|5.36|6.92|5.52|6.76|5.36|0
1643643900000|2022-01-31 15:45:00|6.78|5.38|6.56|5.16|6.94|5.54|6.54|5.14|0
1643644200000|2022-01-31 15:50:00|6.54|5.14|6.39|4.99|6.57|5.17|6.34|4.94|0
1643644500000|2022-01-31 15:55:00|6.38|4.98|6.3|4.9|6.6|5.2|6.3|4.9|0
1643644800000|2022-01-31 16:00:00|6.31|4.91|6.27|4.87|6.31|4.91|6.23|4.83|0
1643645100000|2022-01-31 16:05:00|6.26|4.86|6.37|4.97|6.37|4.97|6.26|4.86|0
1643645400000|2022-01-31 16:10:00|6.38|4.98|6.35|4.95|6.5|5.1|6.33|4.93|0
1643645700000|2022-01-31 16:15:00|6.36|4.96|6.46|5.06|6.48|5.08|6.34|4.94|0
1643646000000|2022-01-31 16:20:00|6.45|5.05|6.4|5|6.49|5.09|6.25|4.85|0
1643646300000|2022-01-31 16:25:00|6.41|5.01|6.39|4.99|6.43|5.03|6.32|4.92|0
1643646600000|2022-01-31 16:30:00|6.4|5|6.19|4.79|6.44|5.04|6.16|4.76|0
1643646900000|2022-01-31 16:35:00|6.21|4.81|6.23|4.83|6.27|4.87|6.16|4.76|0
1643647200000|2022-01-31 16:40:00|6.24|4.84|6.16|4.76|6.26|4.86|6.15|4.75|0
1643647500000|2022-01-31 16:45:00|6.18|4.78|6.07|4.67|6.21|4.81|6.06|4.66|0
1643647800000|2022-01-31 16:50:00|6.08|4.68|5.89|4.49|6.09|4.69|5.89|4.49|0
1643648100000|2022-01-31 16:55:00|5.9|4.5|5.89|4.49|5.91|4.51|5.87|4.47|0
1643648400000|2022-01-31 17:00:00|5.88|4.48|5.92|4.52|5.97|4.57|5.88|4.48|0
1643648700000|2022-01-31 17:05:00|5.91|4.51|6.01|4.61|6.01|4.61|5.89|4.49|0
1643649000000|2022-01-31 17:10:00|6|4.6|6|4.6|6.03|4.63|5.94|4.54|0
1643649300000|2022-01-31 17:15:00|5.99|4.59|5.73|4.33|6.34|4.94|5.72|4.32|0
1643649600000|2022-01-31 17:20:00|5.74|4.34|5.88|4.48|5.92|4.52|5.74|4.34|0
1643649900000|2022-01-31 17:25:00|5.9|4.5|5.82|4.42|5.93|4.53|5.8|4.4|0
1643650200000|2022-01-31 17:30:00|5.81|4.41|5.88|4.48|5.9|4.5|5.77|4.37|0
1643650500000|2022-01-31 17:35:00|5.87|4.47|5.79|4.39|5.9|4.5|5.79|4.39|0
1643650800000|2022-01-31 17:40:00|5.81|4.41|5.8|4.4|5.83|4.43|5.75|4.35|0
1643651100000|2022-01-31 17:45:00|5.79|4.39|5.66|4.26|5.79|4.39|5.66|4.26|0
1643651400000|2022-01-31 17:50:00|5.68|4.28|5.64|4.24|5.71|4.31|5.64|4.24|0
1643651700000|2022-01-31 17:55:00|5.63|4.23|5.62|4.22|5.65|4.25|5.59|4.19|0
1643652000000|2022-01-31 18:00:00|5.63|4.23|5.69|4.29|5.72|4.32|5.63|4.23|0
1643652300000|2022-01-31 18:05:00|5.7|4.3|5.67|4.27|5.71|4.31|5.64|4.24|0
1643652600000|2022-01-31 18:10:00|5.66|4.26|5.69|4.29|5.75|4.35|5.66|4.26|0
1643652900000|2022-01-31 18:15:00|5.66|4.26|5.62|4.22|5.72|4.32|5.61|4.21|0
1643653200000|2022-01-31 18:20:00|5.61|4.21|5.6|4.2|5.64|4.24|5.59|4.19|0
1643653500000|2022-01-31 18:25:00|5.61|4.21|5.5|4.1|5.68|4.28|5.44|4.04|0
1643653800000|2022-01-31 18:30:00|5.49|4.09|5.97|4.57|6.07|4.67|5.47|4.07|0
1643654100000|2022-01-31 18:35:00|5.96|4.56|5.89|4.49|6|4.6|5.83|4.43|0
1643654400000|2022-01-31 18:40:00|5.88|4.48|5.93|4.53|5.93|4.53|5.81|4.41|0
1643654700000|2022-01-31 18:45:00|5.94|4.54|5.87|4.47|5.94|4.54|5.86|4.46|0
1643655000000|2022-01-31 18:50:00|5.88|4.48|5.9|4.5|5.92|4.52|5.85|4.45|0
1643655300000|2022-01-31 18:55:00|5.89|4.49|5.85|4.45|5.91|4.51|5.85|4.45|0
1643655600000|2022-01-31 19:00:00|5.84|4.44|5.83|4.43|5.87|4.47|5.81|4.41|0
1643655900000|2022-01-31 19:05:00|5.85|4.45|5.73|4.33|5.85|4.45|5.7|4.3|0
1643656200000|2022-01-31 19:10:00|5.74|4.34|5.55|4.15|5.91|4.51|5.55|4.15|0
1643656500000|2022-01-31 19:15:00|5.63|4.23|5.59|4.19|5.64|4.24|5.58|4.18|0
1643656800000|2022-01-31 19:20:00|5.6|4.2|5.56|4.16|5.64|4.24|5.54|4.14|0
1643657100000|2022-01-31 19:25:00|5.57|4.17|5.53|4.13|5.59|4.19|5.52|4.12|0
1643657400000|2022-01-31 19:30:00|5.52|4.12|5.54|4.14|5.58|4.18|5.52|4.12|0
1643657700000|2022-01-31 19:35:00|5.53|4.13|5.56|4.16|5.57|4.17|5.52|4.12|0
1643658000000|2022-01-31 19:40:00|5.55|4.15|5.54|4.14|5.57|4.17|5.53|4.13|0
1643658300000|2022-01-31 19:45:00|5.53|4.13|5.59|4.19|5.61|4.21|5.52|4.12|0
1643658600000|2022-01-31 19:50:00|5.58|4.18|5.6|4.2|5.62|4.22|5.56|4.16|0
1643658900000|2022-01-31 19:55:00|5.59|4.19|5.57|4.17|5.59|4.19|5.54|4.14|0
1643659200000|2022-01-31 20:00:00|5.58|4.18|5.56|4.16|5.59|4.19|5.53|4.13|0
1643659500000|2022-01-31 20:05:00|5.55|4.15|5.73|4.33|5.73|4.33|5.54|4.14|0
1643659800000|2022-01-31 20:10:00|5.71|4.31|5.92|4.52|5.95|4.55|5.69|4.29|0
1643660100000|2022-01-31 20:15:00|5.93|4.53|5.95|4.55|6|4.6|5.84|4.44|0
1643660400000|2022-01-31 20:20:00|5.96|4.56|5.6|4.2|5.96|4.56|5.51|4.11|0
1643660700000|2022-01-31 20:25:00|5.59|4.19|5.61|4.21|5.65|4.25|5.54|4.14|0
1643661000000|2022-01-31 20:30:00|5.6|4.2|5.39|3.99|5.69|4.29|5.38|3.98|0
1643661300000|2022-01-31 20:35:00|5.4|4|5.29|3.89|5.77|4.37|5.27|3.87|0
1643661600000|2022-01-31 20:40:00|5.28|3.88|5.27|3.87|5.33|3.93|5.24|3.84|0
1643661900000|2022-01-31 20:45:00|5.26|3.86|5.13|3.73|5.29|3.89|5.13|3.73|0
1643662200000|2022-01-31 20:50:00|5.09|3.69|4.96|3.56|5.09|3.69|4.94|3.54|0
1643662500000|2022-01-31 20:55:00|4.95|3.55|5.09|3.69|5.3|3.9|4.95|3.55|0
1643662800000|2022-01-31 21:00:00|5.14|3.74|5.25|3.85|5.28|3.88|5.14|3.74|0
1643663100000|2022-01-31 21:05:00|5.26|3.86|5.18|3.78|5.26|3.86|5.18|3.78|0
1643663400000|2022-01-31 21:10:00|5.17|3.77|5.29|3.89|5.3|3.9|5.17|3.77|0
1643663700000|2022-01-31 21:15:00|5.38|3.78|5.37|3.77|5.39|3.79|5.35|3.75|0
1643664000000|2022-01-31 21:20:00|5.38|3.78|5.36|3.76|5.39|3.79|5.35|3.75|0
1643664300000|2022-01-31 21:25:00|5.35|3.75|5.35|3.75|5.37|3.77|5.35|3.75|0
1643664600000|2022-01-31 21:30:00|5.36|3.76|5.37|3.77|5.37|3.77|5.35|3.75|0
1643664900000|2022-01-31 21:35:00|5.36|3.76|5.38|3.78|5.38|3.78|5.33|3.73|0
1643665200000|2022-01-31 21:40:00|5.37|3.77|5.38|3.78|5.39|3.79|5.36|3.76|0
1643665500000|2022-01-31 21:45:00|5.37|3.77|5.38|3.78|5.39|3.79|5.36|3.76|0
1643665800000|2022-01-31 21:50:00|5.39|3.79|5.4|3.8|5.4|3.8|5.38|3.78|0
1643666100000|2022-01-31 21:55:00|5.39|3.79|5.37|3.77|5.4|3.8|5.37|3.77|0
1643666400000|2022-01-31 22:00:00|5.38|3.78|5.38|3.78|5.38|3.78|5.36|3.76|0
1643666700000|2022-01-31 22:05:00|5.39|3.79|5.39|3.79|5.39|3.79|5.38|3.78|0
1643667000000|2022-01-31 22:10:00|5.38|3.78|5.38|3.78|5.38|3.78|5.38|3.78|0
1643667600000|2022-01-31 22:20:00|5.37|3.77|5.37|3.77|5.38|3.78|5.37|3.77|0
1643667900000|2022-01-31 22:25:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1643668200000|2022-01-31 22:30:00|5.36|3.76|5.36|3.76|5.37|3.77|5.35|3.75|0
1643668500000|2022-01-31 22:35:00|5.35|3.75|5.33|3.73|5.35|3.75|5.33|3.73|0
1643668800000|2022-01-31 22:40:00|5.32|3.72|5.33|3.73|5.34|3.74|5.32|3.72|0
1643669100000|2022-01-31 22:45:00|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1643669400000|2022-01-31 22:50:00|5.34|3.74|5.34|3.74|5.34|3.74|5.33|3.73|0
1643669700000|2022-01-31 22:55:00|5.35|3.75|5.34|3.74|5.35|3.75|5.34|3.74|0
1643670000000|2022-01-31 23:00:00|5.32|3.72|5.34|3.74|5.35|3.75|5.28|3.68|0
1643670300000|2022-01-31 23:05:00|5.35|3.75|5.29|3.69|5.36|3.76|5.28|3.68|0
1643670600000|2022-01-31 23:10:00|5.28|3.68|5.36|3.76|5.36|3.76|5.27|3.67|0
1643670900000|2022-01-31 23:15:00|5.35|3.75|5.35|3.75|5.35|3.75|5.32|3.72|0
1643671200000|2022-01-31 23:20:00|5.34|3.74|5.32|3.72|5.34|3.74|5.3|3.7|0
1643671500000|2022-01-31 23:25:00|5.31|3.71|5.35|3.75|5.36|3.76|5.29|3.69|0
1643671800000|2022-01-31 23:30:00|5.34|3.74|5.37|3.77|5.4|3.8|5.33|3.73|0
1643672100000|2022-01-31 23:35:00|5.38|3.78|5.33|3.73|5.38|3.78|5.33|3.73|0
1643672400000|2022-01-31 23:40:00|5.32|3.72|5.32|3.72|5.36|3.76|5.32|3.72|0
1643672700000|2022-01-31 23:45:00|5.33|3.73|5.32|3.72|5.33|3.73|5.32|3.72|0
1643673000000|2022-01-31 23:50:00|5.33|3.73|5.33|3.73|5.33|3.73|5.31|3.71|0
1643673300000|2022-01-31 23:55:00|5.32|3.72|5.32|3.72|5.34|3.74|5.31|3.71|0
1643673600000|2022-02-01 00:00:00|5.33|3.73|5.33|3.73|5.33|3.73|5.31|3.71|0
1643673900000|2022-02-01 00:05:00|5.32|3.72|5.34|3.74|5.34|3.74|5.31|3.71|0
1643674200000|2022-02-01 00:10:00|5.33|3.73|5.33|3.73|5.35|3.75|5.32|3.72|0
1643674500000|2022-02-01 00:15:00|5.34|3.74|5.33|3.73|5.34|3.74|5.3|3.7|0
1643674800000|2022-02-01 00:20:00|5.32|3.72|5.31|3.71|5.34|3.74|5.31|3.71|0
1643675100000|2022-02-01 00:25:00|5.3|3.7|5.31|3.71|5.32|3.72|5.3|3.7|0
1643675400000|2022-02-01 00:30:00|5.32|3.72|5.32|3.72|5.33|3.73|5.31|3.71|0
1643675700000|2022-02-01 00:35:00|5.31|3.71|5.32|3.72|5.33|3.73|5.3|3.7|0
1643676000000|2022-02-01 00:40:00|5.31|3.71|5.32|3.72|5.33|3.73|5.31|3.71|0
1643676300000|2022-02-01 00:45:00|5.31|3.71|5.28|3.68|5.32|3.72|5.27|3.67|0
1643676600000|2022-02-01 00:50:00|5.27|3.67|5.3|3.7|5.3|3.7|5.26|3.66|0
1643676900000|2022-02-01 00:55:00|5.29|3.69|5.29|3.69|5.3|3.7|5.28|3.68|0
1643677200000|2022-02-01 01:00:00|5.3|3.7|5.3|3.7|5.32|3.72|5.28|3.68|0
1643677500000|2022-02-01 01:05:00|5.31|3.71|5.33|3.73|5.33|3.73|5.3|3.7|0
1643677800000|2022-02-01 01:10:00|5.32|3.72|5.31|3.71|5.33|3.73|5.3|3.7|0
1643678100000|2022-02-01 01:15:00|5.3|3.7|5.3|3.7|5.31|3.71|5.29|3.69|0
1643678400000|2022-02-01 01:20:00|5.29|3.69|5.35|3.75|5.36|3.76|5.29|3.69|0
1643678700000|2022-02-01 01:25:00|5.36|3.76|5.37|3.77|5.4|3.8|5.35|3.75|0
1643679000000|2022-02-01 01:30:00|5.36|3.76|5.37|3.77|5.41|3.81|5.36|3.76|0
1643679300000|2022-02-01 01:35:00|5.36|3.76|5.37|3.77|5.39|3.79|5.36|3.76|0
1643679600000|2022-02-01 01:40:00|5.36|3.76|5.4|3.8|5.4|3.8|5.36|3.76|0
1643679900000|2022-02-01 01:45:00|5.39|3.79|5.43|3.83|5.46|3.86|5.39|3.79|0
1643680200000|2022-02-01 01:50:00|5.46|3.86|5.52|3.92|5.52|3.92|5.46|3.86|0
1643680500000|2022-02-01 01:55:00|5.51|3.91|5.49|3.89|5.52|3.92|5.49|3.89|0
1643680800000|2022-02-01 02:00:00|5.48|3.88|5.5|3.9|5.5|3.9|5.46|3.86|0
1643681100000|2022-02-01 02:05:00|5.49|3.89|5.5|3.9|5.53|3.93|5.49|3.89|0
1643681400000|2022-02-01 02:10:00|5.49|3.89|5.46|3.86|5.49|3.89|5.46|3.86|0
1643681700000|2022-02-01 02:15:00|5.47|3.87|5.45|3.85|5.47|3.87|5.43|3.83|0
1643682000000|2022-02-01 02:20:00|5.46|3.86|5.44|3.84|5.46|3.86|5.44|3.84|0
1643682300000|2022-02-01 02:25:00|5.43|3.83|5.43|3.83|5.44|3.84|5.41|3.81|0
1643682600000|2022-02-01 02:30:00|5.44|3.84|5.45|3.85|5.46|3.86|5.43|3.83|0
1643682900000|2022-02-01 02:35:00|5.46|3.86|5.41|3.81|5.49|3.89|5.41|3.81|0
1643683200000|2022-02-01 02:40:00|5.42|3.82|5.43|3.83|5.45|3.85|5.41|3.81|0
1643683500000|2022-02-01 02:45:00|5.44|3.84|5.42|3.82|5.45|3.85|5.42|3.82|0
1643683800000|2022-02-01 02:50:00|5.43|3.83|5.45|3.85|5.46|3.86|5.42|3.82|0
1643684100000|2022-02-01 02:55:00|5.46|3.86|5.44|3.84|5.46|3.86|5.44|3.84|0
1643684400000|2022-02-01 03:00:00|5.43|3.83|5.45|3.85|5.46|3.86|5.43|3.83|0
1643684700000|2022-02-01 03:05:00|5.44|3.84|5.45|3.85|5.45|3.85|5.42|3.82|0
1643685000000|2022-02-01 03:10:00|5.44|3.84|5.44|3.84|5.46|3.86|5.42|3.82|0
1643685300000|2022-02-01 03:15:00|5.43|3.83|5.41|3.81|5.44|3.84|5.41|3.81|0
1643685600000|2022-02-01 03:20:00|5.38|3.78|5.34|3.74|5.39|3.79|5.33|3.73|0
1643685900000|2022-02-01 03:25:00|5.33|3.73|5.37|3.77|5.39|3.79|5.31|3.71|0
1643686200000|2022-02-01 03:30:00|5.38|3.78|5.38|3.78|5.39|3.79|5.34|3.74|0
1643686500000|2022-02-01 03:35:00|5.37|3.77|5.36|3.76|5.42|3.82|5.36|3.76|0
1643686800000|2022-02-01 03:40:00|5.37|3.77|5.37|3.77|5.38|3.78|5.36|3.76|0
1643687100000|2022-02-01 03:45:00|5.36|3.76|5.36|3.76|5.37|3.77|5.35|3.75|0
1643687400000|2022-02-01 03:50:00|5.35|3.75|5.31|3.71|5.36|3.76|5.31|3.71|0
1643687700000|2022-02-01 03:55:00|5.32|3.72|5.3|3.7|5.32|3.72|5.29|3.69|0
1643688000000|2022-02-01 04:00:00|5.29|3.69|5.3|3.7|5.31|3.71|5.29|3.69|0
1643688300000|2022-02-01 04:05:00|5.31|3.71|5.34|3.74|5.34|3.74|5.3|3.7|0
1643688600000|2022-02-01 04:10:00|5.35|3.75|5.33|3.73|5.35|3.75|5.31|3.71|0
1643688900000|2022-02-01 04:15:00|5.32|3.72|5.3|3.7|5.33|3.73|5.29|3.69|0
1643689200000|2022-02-01 04:20:00|5.29|3.69|5.27|3.67|5.3|3.7|5.27|3.67|0
1643689500000|2022-02-01 04:25:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1643689800000|2022-02-01 04:30:00|5.29|3.69|5.3|3.7|5.3|3.7|5.27|3.67|0
1643690100000|2022-02-01 04:35:00|5.29|3.69|5.29|3.69|5.31|3.71|5.28|3.68|0
1643690400000|2022-02-01 04:40:00|5.3|3.7|5.3|3.7|5.32|3.72|5.29|3.69|0
1643690700000|2022-02-01 04:45:00|5.31|3.71|5.33|3.73|5.33|3.73|5.31|3.71|0
1643691000000|2022-02-01 04:50:00|5.32|3.72|5.29|3.69|5.33|3.73|5.29|3.69|0
1643691300000|2022-02-01 04:55:00|5.3|3.7|3.84|2.24|5.42|3.82|3.13|1.53|0
1643691600000|2022-02-01 05:00:00|3.85|2.25|3.83|2.23|3.85|2.25|3.82|2.22|0
1643691900000|2022-02-01 05:05:00|3.84|2.24|3.81|2.21|3.89|2.29|3.78|2.18|0
1643692200000|2022-02-01 05:10:00|3.8|2.2|3.79|2.19|3.81|2.21|3.79|2.19|0
1643692500000|2022-02-01 05:15:00|3.8|2.2|3.8|2.2|3.8|2.2|3.79|2.19|0
1643692800000|2022-02-01 05:20:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1643693100000|2022-02-01 05:25:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1643693400000|2022-02-01 05:30:00|3.8|2.2|3.78|2.18|3.8|2.2|3.78|2.18|0
1643693700000|2022-02-01 05:35:00|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1643694000000|2022-02-01 05:40:00|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1643694300000|2022-02-01 05:45:00|3.79|2.19|3.79|2.19|3.79|2.19|3.77|2.17|0
1643694600000|2022-02-01 05:50:00|3.78|2.18|3.77|2.17|3.78|2.18|3.76|2.16|0
1643694900000|2022-02-01 05:55:00|3.76|2.16|3.75|2.15|3.76|2.16|3.74|2.14|0
1643695200000|2022-02-01 06:00:00|3.76|2.16|3.74|2.14|3.76|2.16|3.72|2.12|0
1643695500000|2022-02-01 06:05:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1643695800000|2022-02-01 06:10:00|3.76|2.16|3.78|2.18|3.79|2.19|3.75|2.15|0
1643696100000|2022-02-01 06:15:00|3.77|2.17|3.79|2.19|3.8|2.2|3.77|2.17|0
1643696400000|2022-02-01 06:20:00|3.78|2.18|3.79|2.19|3.8|2.2|3.78|2.18|0
1643696700000|2022-02-01 06:25:00|3.78|2.18|3.79|2.19|3.79|2.19|3.77|2.17|0
1643697000000|2022-02-01 06:30:00|3.78|2.18|3.8|2.2|3.8|2.2|3.78|2.18|0
1643697300000|2022-02-01 06:35:00|3.79|2.19|3.77|2.17|3.8|2.2|3.77|2.17|0
1643697600000|2022-02-01 06:40:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1643697900000|2022-02-01 06:45:00|3.76|2.16|3.77|2.17|3.78|2.18|3.76|2.16|0
1643698200000|2022-02-01 06:50:00|3.78|2.18|3.75|2.15|3.78|2.18|3.75|2.15|0
1643698500000|2022-02-01 06:55:00|3.76|2.16|3.75|2.15|3.77|2.17|3.74|2.14|0
1643698800000|2022-02-01 07:00:00|3.74|2.14|3.73|2.13|3.76|2.16|3.7|2.1|0
1643699100000|2022-02-01 07:05:00|3.72|2.12|3.69|2.09|3.73|2.13|3.69|2.09|0
1643699400000|2022-02-01 07:10:00|3.68|2.08|3.64|2.04|3.68|2.08|3.62|2.02|0
1643699700000|2022-02-01 07:15:00|3.63|2.03|3.62|2.02|3.64|2.04|3.62|2.02|0
1643700000000|2022-02-01 07:20:00|3.63|2.03|3.62|2.02|3.64|2.04|3.62|2.02|0
1643700300000|2022-02-01 07:25:00|3.63|2.03|3.63|2.03|3.63|2.03|3.61|2.01|0
1643700600000|2022-02-01 07:30:00|3.62|2.02|3.63|2.03|3.64|2.04|3.62|2.02|0
1643700900000|2022-02-01 07:35:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1643701200000|2022-02-01 07:40:00|3.64|2.04|3.64|2.04|3.65|2.05|3.62|2.02|0
1643701500000|2022-02-01 07:45:00|3.65|2.05|3.62|2.02|3.67|2.07|3.61|2.01|0
1643701800000|2022-02-01 07:50:00|3.63|2.03|3.69|2.09|3.7|2.1|3.62|2.02|0
1643702100000|2022-02-01 07:55:00|3.68|2.08|3.67|2.07|3.69|2.09|3.67|2.07|0
1643702400000|2022-02-01 08:00:00|3.68|2.08|3.63|2.03|3.71|2.11|3.62|2.02|0
1643702700000|2022-02-01 08:05:00|3.53|2.13|3.45|2.05|3.54|2.14|3.45|2.05|0
1643703000000|2022-02-01 08:10:00|3.44|2.04|3.49|2.09|3.54|2.14|3.39|1.99|0
1643703300000|2022-02-01 08:15:00|3.48|2.08|3.47|2.07|3.54|2.14|3.47|2.07|0
1643703600000|2022-02-01 08:20:00|3.46|2.06|3.46|2.06|3.46|2.06|3.42|2.02|0
1643703900000|2022-02-01 08:25:00|3.45|2.05|3.46|2.06|3.49|2.09|3.44|2.04|0
1643704200000|2022-02-01 08:30:00|3.45|2.05|3.46|2.06|3.48|2.08|3.43|2.03|0
1643704500000|2022-02-01 08:35:00|3.47|2.07|3.49|2.09|3.49|2.09|3.45|2.05|0
1643704800000|2022-02-01 08:40:00|3.48|2.08|3.46|2.06|3.51|2.11|3.44|2.04|0
1643705100000|2022-02-01 08:45:00|3.45|2.05|3.47|2.07|3.48|2.08|3.45|2.05|0
1643705400000|2022-02-01 08:50:00|3.48|2.08|3.5|2.1|3.51|2.11|3.48|2.08|0
1643705700000|2022-02-01 08:55:00|3.49|2.09|3.47|2.07|3.51|2.11|3.46|2.06|0
1643706000000|2022-02-01 09:00:00|3.48|2.08|3.49|2.09|3.51|2.11|3.45|2.05|0
1643706300000|2022-02-01 09:05:00|3.5|2.1|3.52|2.12|3.53|2.13|3.49|2.09|0
1643706600000|2022-02-01 09:10:00|3.53|2.13|3.53|2.13|3.54|2.14|3.49|2.09|0
1643706900000|2022-02-01 09:15:00|3.54|2.14|3.53|2.13|3.54|2.14|3.51|2.11|0
1643707200000|2022-02-01 09:20:00|3.52|2.12|3.59|2.19|3.6|2.2|3.52|2.12|0
1643707500000|2022-02-01 09:25:00|3.6|2.2|3.7|2.3|3.7|2.3|3.57|2.17|0
1643707800000|2022-02-01 09:30:00|3.71|2.31|3.69|2.29|3.71|2.31|3.67|2.27|0
1643708100000|2022-02-01 09:35:00|3.7|2.3|3.67|2.27|3.7|2.3|3.63|2.23|0
1643708400000|2022-02-01 09:40:00|3.68|2.28|3.69|2.29|3.74|2.34|3.65|2.25|0
1643708700000|2022-02-01 09:45:00|3.68|2.28|3.75|2.35|3.77|2.37|3.67|2.27|0
1643709000000|2022-02-01 09:50:00|3.74|2.34|3.72|2.32|3.78|2.38|3.7|2.3|0
1643709300000|2022-02-01 09:55:00|3.73|2.33|3.66|2.26|3.73|2.33|3.64|2.24|0
1643709600000|2022-02-01 10:00:00|3.67|2.27|3.61|2.21|3.68|2.28|3.61|2.21|0
1643709900000|2022-02-01 10:05:00|3.6|2.2|3.6|2.2|3.62|2.22|3.59|2.19|0
1643710200000|2022-02-01 10:10:00|3.61|2.21|3.62|2.22|3.65|2.25|3.59|2.19|0
1643710500000|2022-02-01 10:15:00|3.61|2.21|3.65|2.25|3.66|2.26|3.6|2.2|0
1643710800000|2022-02-01 10:20:00|3.64|2.24|3.66|2.26|3.68|2.28|3.63|2.23|0
1643711100000|2022-02-01 10:25:00|3.65|2.25|3.63|2.23|3.65|2.25|3.62|2.22|0
1643711400000|2022-02-01 10:30:00|3.64|2.24|3.62|2.22|3.67|2.27|3.61|2.21|0
1643711700000|2022-02-01 10:35:00|3.61|2.21|3.57|2.17|3.63|2.23|3.57|2.17|0
1643712000000|2022-02-01 10:40:00|3.58|2.18|3.63|2.23|3.63|2.23|3.57|2.17|0
1643712300000|2022-02-01 10:45:00|3.62|2.22|3.64|2.24|3.64|2.24|3.61|2.21|0
1643712600000|2022-02-01 10:50:00|3.63|2.23|3.68|2.28|3.68|2.28|3.62|2.22|0
1643712900000|2022-02-01 10:55:00|3.69|2.29|3.67|2.27|3.7|2.3|3.65|2.25|0
1643713200000|2022-02-01 11:00:00|3.65|2.25|3.6|2.2|3.68|2.28|3.59|2.19|0
1643713500000|2022-02-01 11:05:00|3.59|2.19|3.54|2.14|3.6|2.2|3.54|2.14|0
1643713800000|2022-02-01 11:10:00|3.55|2.15|3.58|2.18|3.58|2.18|3.53|2.13|0
1643714100000|2022-02-01 11:15:00|3.57|2.17|3.62|2.22|3.63|2.23|3.55|2.15|0
1643714400000|2022-02-01 11:20:00|3.61|2.21|3.6|2.2|3.62|2.22|3.6|2.2|0
1643714700000|2022-02-01 11:25:00|3.61|2.21|3.63|2.23|3.66|2.26|3.6|2.2|0
1643715000000|2022-02-01 11:30:00|3.62|2.22|3.59|2.19|3.63|2.23|3.59|2.19|0
1643715300000|2022-02-01 11:35:00|3.6|2.2|3.62|2.22|3.62|2.22|3.58|2.18|0
1643715600000|2022-02-01 11:40:00|3.61|2.21|3.65|2.25|3.65|2.25|3.59|2.19|0
1643715900000|2022-02-01 11:45:00|3.64|2.24|3.62|2.22|3.66|2.26|3.62|2.22|0
1643716200000|2022-02-01 11:50:00|3.61|2.21|3.63|2.23|3.63|2.23|3.6|2.2|0
1643716500000|2022-02-01 11:55:00|3.62|2.22|3.64|2.24|3.65|2.25|3.61|2.21|0
1643716800000|2022-02-01 12:00:00|3.65|2.25|3.64|2.24|3.66|2.26|3.62|2.22|0
1643717100000|2022-02-01 12:05:00|3.65|2.25|3.62|2.22|3.66|2.26|3.61|2.21|0
1643717400000|2022-02-01 12:10:00|3.63|2.23|3.63|2.23|3.64|2.24|3.6|2.2|0
1643717700000|2022-02-01 12:15:00|3.62|2.22|3.63|2.23|3.65|2.25|3.61|2.21|0
1643718000000|2022-02-01 12:20:00|3.62|2.22|3.6|2.2|3.62|2.22|3.59|2.19|0
1643718300000|2022-02-01 12:25:00|3.61|2.21|3.57|2.17|3.61|2.21|3.57|2.17|0
1643718600000|2022-02-01 12:30:00|3.56|2.16|3.54|2.14|3.58|2.18|3.53|2.13|0
1643718900000|2022-02-01 12:35:00|3.53|2.13|3.53|2.13|3.55|2.15|3.52|2.12|0
1643719200000|2022-02-01 12:40:00|3.52|2.12|3.53|2.13|3.55|2.15|3.52|2.12|0
1643719500000|2022-02-01 12:45:00|3.54|2.14|3.52|2.12|3.56|2.16|3.51|2.11|0
1643719800000|2022-02-01 12:50:00|3.53|2.13|3.53|2.13|3.53|2.13|3.51|2.11|0
1643720100000|2022-02-01 12:55:00|3.52|2.12|3.54|2.14|3.55|2.15|3.5|2.1|0
1643720400000|2022-02-01 13:00:00|3.53|2.13|3.51|2.11|3.55|2.15|3.51|2.11|0
1643720700000|2022-02-01 13:05:00|3.5|2.1|3.5|2.1|3.53|2.13|3.49|2.09|0
1643721000000|2022-02-01 13:10:00|3.49|2.09|3.47|2.07|3.5|2.1|3.46|2.06|0
1643721300000|2022-02-01 13:15:00|3.46|2.06|3.46|2.06|3.47|2.07|3.45|2.05|0
1643721600000|2022-02-01 13:20:00|3.47|2.07|3.44|2.04|3.47|2.07|3.43|2.03|0
1643721900000|2022-02-01 13:25:00|3.43|2.03|3.46|2.06|3.47|2.07|3.43|2.03|0
1643722200000|2022-02-01 13:30:00|3.45|2.05|3.51|2.11|3.51|2.11|3.45|2.05|0
1643722500000|2022-02-01 13:35:00|3.52|2.12|3.48|2.08|3.53|2.13|3.48|2.08|0
1643722800000|2022-02-01 13:40:00|3.47|2.07|3.46|2.06|3.47|2.07|3.43|2.03|0
1643723100000|2022-02-01 13:45:00|3.45|2.05|3.45|2.05|3.47|2.07|3.44|2.04|0
1643723400000|2022-02-01 13:50:00|3.44|2.04|3.44|2.04|3.45|2.05|3.43|2.03|0
1643723700000|2022-02-01 13:55:00|3.45|2.05|3.42|2.02|3.45|2.05|3.41|2.01|0
1643724000000|2022-02-01 14:00:00|3.41|2.01|3.38|1.98|3.43|2.03|3.37|1.97|0
1643724300000|2022-02-01 14:05:00|3.37|1.97|3.38|1.98|3.39|1.99|3.37|1.97|0
1643724600000|2022-02-01 14:10:00|3.37|1.97|3.39|1.99|3.39|1.99|3.37|1.97|0
1643724900000|2022-02-01 14:15:00|3.4|2|3.4|2|3.41|2.01|3.39|1.99|0
1643725200000|2022-02-01 14:20:00|3.39|1.99|3.38|1.98|3.4|2|3.37|1.97|0
1643725500000|2022-02-01 14:25:00|3.37|1.97|3.34|1.94|3.37|1.97|3.34|1.94|0
1643725800000|2022-02-01 14:30:00|3.33|1.93|3.36|1.96|3.48|2.08|3.33|1.93|0
1643726100000|2022-02-01 14:35:00|3.35|1.95|3.37|1.97|3.41|2.01|3.31|1.91|0
1643726400000|2022-02-01 14:40:00|3.36|1.96|3.52|2.12|3.55|2.15|3.33|1.93|0
1643726700000|2022-02-01 14:45:00|3.5|2.1|3.48|2.08|3.57|2.17|3.46|2.06|0
1643727000000|2022-02-01 14:50:00|3.46|2.06|3.48|2.08|3.48|2.08|3.41|2.01|0
1643727300000|2022-02-01 14:55:00|3.49|2.09|3.45|2.05|3.52|2.12|3.43|2.03|0
1643727600000|2022-02-01 15:00:00|3.43|2.03|3.7|2.3|3.7|2.3|3.43|2.03|0
1643727900000|2022-02-01 15:05:00|3.69|2.29|3.63|2.23|3.77|2.37|3.35|1.95|0
1643728200000|2022-02-01 15:10:00|3.62|2.22|3.5|2.1|3.65|2.25|3.5|2.1|0
1643728500000|2022-02-01 15:15:00|3.52|2.12|3.57|2.17|3.59|2.19|3.49|2.09|0
1643728800000|2022-02-01 15:20:00|3.59|2.19|3.4|2|3.59|2.19|3.17|1.77|0
1643729100000|2022-02-01 15:25:00|3.41|2.01|3.5|2.1|3.5|2.1|3.36|1.96|0
1643729400000|2022-02-01 15:30:00|3.48|2.08|3.5|2.1|3.53|2.13|3.4|2|0
1643729700000|2022-02-01 15:35:00|3.49|2.09|3.49|2.09|3.54|2.14|3.43|2.03|0
1643730000000|2022-02-01 15:40:00|3.48|2.08|3.54|2.14|3.59|2.19|3.42|2.02|0
1643730300000|2022-02-01 15:45:00|3.55|2.15|3.55|2.15|3.6|2.2|3.54|2.14|0
1643730600000|2022-02-01 15:50:00|3.57|2.17|3.45|2.05|3.57|2.17|3.44|2.04|0
1643730900000|2022-02-01 15:55:00|3.43|2.03|3.36|1.96|3.43|2.03|3.35|1.95|0
1643731200000|2022-02-01 16:00:00|3.35|1.95|3.3|1.9|3.35|1.95|3.23|1.83|0
1643731500000|2022-02-01 16:05:00|3.29|1.89|3.22|1.82|3.31|1.91|3.22|1.82|0
1643731800000|2022-02-01 16:10:00|3.23|1.83|3.18|1.78|3.25|1.85|3.17|1.77|0
1643732100000|2022-02-01 16:15:00|3.17|1.77|3.21|1.81|3.23|1.83|3.17|1.77|0
1643732400000|2022-02-01 16:20:00|3.2|1.8|3.25|1.85|3.29|1.89|3.2|1.8|0
1643732700000|2022-02-01 16:25:00|3.24|1.84|3.23|1.83|3.27|1.87|3.2|1.8|0
1643733000000|2022-02-01 16:30:00|3.24|1.84|3.19|1.79|3.32|1.92|3.19|1.79|0
1643733300000|2022-02-01 16:35:00|3.18|1.78|3.22|1.82|3.24|1.84|3.17|1.77|0
1643733600000|2022-02-01 16:40:00|3.21|1.81|3.2|1.8|3.22|1.82|3.17|1.77|0
1643733900000|2022-02-01 16:45:00|3.19|1.79|3.17|1.77|3.2|1.8|3.13|1.73|0
1643734200000|2022-02-01 16:50:00|3.18|1.78|3.17|1.77|3.19|1.79|3.15|1.75|0
1643734500000|2022-02-01 16:55:00|3.16|1.76|3.14|1.74|3.17|1.77|3.1|1.7|0
1643734800000|2022-02-01 17:00:00|3.13|1.73|3.08|1.68|3.17|1.77|3.03|1.63|0
1643735100000|2022-02-01 17:05:00|3.07|1.67|3.09|1.69|3.1|1.7|3.06|1.66|0
1643735400000|2022-02-01 17:10:00|3.08|1.68|3.13|1.73|3.16|1.76|3.08|1.68|0
1643735700000|2022-02-01 17:15:00|3.12|1.72|3.09|1.69|3.13|1.73|3.08|1.68|0
1643736000000|2022-02-01 17:20:00|3.08|1.68|3.09|1.69|3.13|1.73|3.07|1.67|0
1643736300000|2022-02-01 17:25:00|3.1|1.7|3.11|1.71|3.16|1.76|3.08|1.68|0
1643736600000|2022-02-01 17:30:00|3.1|1.7|3.21|1.81|3.22|1.82|3.1|1.7|0
1643736900000|2022-02-01 17:35:00|3.2|1.8|3.17|1.77|3.21|1.81|3.14|1.74|0
1643737200000|2022-02-01 17:40:00|3.16|1.76|3.16|1.76|3.18|1.78|3.12|1.72|0
1643737500000|2022-02-01 17:45:00|3.15|1.75|3.18|1.78|3.2|1.8|3.14|1.74|0
1643737800000|2022-02-01 17:50:00|3.17|1.77|3.15|1.75|3.18|1.78|3.14|1.74|0
1643738100000|2022-02-01 17:55:00|3.14|1.74|3.07|1.67|3.14|1.74|3.07|1.67|0
1643738400000|2022-02-01 18:00:00|3.08|1.68|3.13|1.73|3.14|1.74|3.07|1.67|0
1643738700000|2022-02-01 18:05:00|3.14|1.74|3.15|1.75|3.16|1.76|3.12|1.72|0
1643739000000|2022-02-01 18:10:00|3.14|1.74|3.14|1.74|3.15|1.75|3.11|1.71|0
1643739300000|2022-02-01 18:15:00|3.15|1.75|3.12|1.72|3.15|1.75|3.11|1.71|0
1643739600000|2022-02-01 18:20:00|3.11|1.71|3.11|1.71|3.13|1.73|3.11|1.71|0
1643739900000|2022-02-01 18:25:00|3.12|1.72|3.08|1.68|3.12|1.72|3.07|1.67|0
1643740200000|2022-02-01 18:30:00|3.09|1.69|3.1|1.7|3.11|1.71|3.07|1.67|0
1643740500000|2022-02-01 18:35:00|3.11|1.71|3.08|1.68|3.14|1.74|3.07|1.67|0
1643740800000|2022-02-01 18:40:00|3.07|1.67|3.05|1.65|3.08|1.68|3.05|1.65|0
1643741100000|2022-02-01 18:45:00|3.06|1.66|3.05|1.65|3.07|1.67|3.04|1.64|0
1643741400000|2022-02-01 18:50:00|3.06|1.66|2.92|1.52|3.08|1.68|2.9|1.5|0
1643741700000|2022-02-01 18:55:00|2.93|1.53|2.92|1.52|2.97|1.57|2.92|1.52|0
1643742000000|2022-02-01 19:00:00|2.93|1.53|2.91|1.51|2.94|1.54|2.89|1.49|0
1643742300000|2022-02-01 19:05:00|2.92|1.52|2.91|1.51|2.93|1.53|2.9|1.5|0
1643742600000|2022-02-01 19:10:00|2.9|1.5|2.94|1.54|2.97|1.57|2.88|1.48|0
1643742900000|2022-02-01 19:15:00|2.93|1.53|2.95|1.55|2.95|1.55|2.91|1.51|0
1643743200000|2022-02-01 19:20:00|2.96|1.56|2.96|1.56|3|1.6|2.96|1.56|0
1643743500000|2022-02-01 19:25:00|2.97|1.57|2.95|1.55|2.99|1.59|2.94|1.54|0
1643743800000|2022-02-01 19:30:00|2.92|1.52|2.92|1.52|2.94|1.54|2.91|1.51|0
1643744100000|2022-02-01 19:35:00|2.91|1.51|2.94|1.54|2.97|1.57|2.91|1.51|0
1643744400000|2022-02-01 19:40:00|2.93|1.53|2.92|1.52|2.96|1.56|2.92|1.52|0
1643744700000|2022-02-01 19:45:00|2.93|1.53|2.93|1.53|2.94|1.54|2.9|1.5|0
1643745000000|2022-02-01 19:50:00|2.92|1.52|2.93|1.53|2.97|1.57|2.92|1.52|0
1643745300000|2022-02-01 19:55:00|2.92|1.52|2.91|1.51|2.95|1.55|2.9|1.5|0
1643745600000|2022-02-01 20:00:00|2.92|1.52|2.8|1.4|2.93|1.53|2.8|1.4|0
1643745900000|2022-02-01 20:05:00|2.81|1.41|2.81|1.41|3|1.6|2.75|1.35|0
1643746200000|2022-02-01 20:10:00|2.82|1.42|2.79|1.39|2.83|1.43|2.78|1.38|0
1643746500000|2022-02-01 20:15:00|2.8|1.4|2.79|1.39|2.81|1.41|2.78|1.38|0
1643746800000|2022-02-01 20:20:00|2.78|1.38|2.74|1.34|2.78|1.38|2.74|1.34|0
1643747100000|2022-02-01 20:25:00|2.75|1.35|2.72|1.32|2.77|1.37|2.71|1.31|0
1643747400000|2022-02-01 20:30:00|2.71|1.31|2.7|1.3|2.71|1.31|2.68|1.28|0
1643747700000|2022-02-01 20:35:00|2.71|1.31|2.76|1.36|2.76|1.36|2.68|1.28|0
1643748000000|2022-02-01 20:40:00|2.75|1.35|2.7|1.3|2.76|1.36|2.69|1.29|0
1643748300000|2022-02-01 20:45:00|2.69|1.29|2.64|1.24|2.7|1.3|2.64|1.24|0
1643748600000|2022-02-01 20:50:00|2.63|1.23|2.58|1.18|2.76|1.36|2.58|1.18|0
1643748900000|2022-02-01 20:55:00|2.59|1.19|2.63|1.23|2.63|1.23|2.58|1.18|0
1643749200000|2022-02-01 21:00:00|2.64|1.24|2.57|1.17|2.64|1.24|2.56|1.16|0
1643749500000|2022-02-01 21:05:00|2.58|1.18|2.56|1.16|2.58|1.18|2.54|1.14|0
1643749800000|2022-02-01 21:10:00|2.55|1.15|2.45|1.05|2.55|1.15|2.43|1.03|0
1643750100000|2022-02-01 21:15:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1643750400000|2022-02-01 21:20:00|2.52|0.92|2.5|0.9|2.53|0.93|2.5|0.9|0
1643750700000|2022-02-01 21:25:00|2.49|0.89|2.48|0.88|2.5|0.9|2.48|0.88|0
1643751000000|2022-02-01 21:30:00|2.47|0.87|2.46|0.86|2.48|0.88|2.45|0.85|0
1643751300000|2022-02-01 21:35:00|2.45|0.85|2.45|0.85|2.46|0.86|2.44|0.84|0
1643751600000|2022-02-01 21:40:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1643751900000|2022-02-01 21:45:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1643752200000|2022-02-01 21:50:00|2.47|0.87|2.45|0.85|2.47|0.87|2.45|0.85|0
1643752500000|2022-02-01 21:55:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1643752800000|2022-02-01 22:00:00|2.48|0.88|2.5|0.9|2.5|0.9|2.48|0.88|0
1643753100000|2022-02-01 22:05:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1643753400000|2022-02-01 22:10:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1643753700000|2022-02-01 22:15:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1643755200000|2022-02-01 22:40:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1643755500000|2022-02-01 22:45:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1643755800000|2022-02-01 22:50:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1643756100000|2022-02-01 22:55:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1643756400000|2022-02-01 23:00:00|2.45|0.85|2.47|0.87|2.49|0.89|2.45|0.85|0
1643756700000|2022-02-01 23:05:00|2.48|0.88|2.48|0.88|2.49|0.89|2.45|0.85|0
1643757000000|2022-02-01 23:10:00|2.47|0.87|2.47|0.87|2.49|0.89|2.46|0.86|0
1643757300000|2022-02-01 23:15:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1643757600000|2022-02-01 23:20:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1643757900000|2022-02-01 23:25:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1643758200000|2022-02-01 23:30:00|2.46|0.86|2.46|0.86|2.47|0.87|2.45|0.85|0
1643758500000|2022-02-01 23:35:00|2.47|0.87|2.45|0.85|2.47|0.87|2.45|0.85|0
1643758800000|2022-02-01 23:40:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1643759100000|2022-02-01 23:45:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1643759400000|2022-02-01 23:50:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1643759700000|2022-02-01 23:55:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1643760000000|2022-02-02 00:00:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1643760300000|2022-02-02 00:05:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1643760600000|2022-02-02 00:10:00|2.42|0.82|2.43|0.83|2.44|0.84|2.42|0.82|0
1643760900000|2022-02-02 00:15:00|2.44|0.84|2.42|0.82|2.44|0.84|2.41|0.81|0
1643761200000|2022-02-02 00:20:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1643761500000|2022-02-02 00:25:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1643761800000|2022-02-02 00:30:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1643762100000|2022-02-02 00:35:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1643762700000|2022-02-02 00:45:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1643763000000|2022-02-02 00:50:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1643763600000|2022-02-02 01:00:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1643763900000|2022-02-02 01:05:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1643764200000|2022-02-02 01:10:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1643764500000|2022-02-02 01:15:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1643764800000|2022-02-02 01:20:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1643765400000|2022-02-02 01:30:00|2.42|0.82|2.41|0.81|2.42|0.82|2.4|0.8|0
1643765700000|2022-02-02 01:35:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1643766000000|2022-02-02 01:40:00|2.42|0.82|2.4|0.8|2.42|0.82|2.4|0.8|0
1643766300000|2022-02-02 01:45:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1643766600000|2022-02-02 01:50:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1643766900000|2022-02-02 01:55:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1643767200000|2022-02-02 02:00:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1643767500000|2022-02-02 02:05:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1643768100000|2022-02-02 02:15:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1643768400000|2022-02-02 02:20:00|2.41|0.81|2.42|0.82|2.42|0.82|2.4|0.8|0
1643768700000|2022-02-02 02:25:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1643769000000|2022-02-02 02:30:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1643769300000|2022-02-02 02:35:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1643769600000|2022-02-02 02:40:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1643769900000|2022-02-02 02:45:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1643770200000|2022-02-02 02:50:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1643770800000|2022-02-02 03:00:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1643771400000|2022-02-02 03:10:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1643771700000|2022-02-02 03:15:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1643772000000|2022-02-02 03:20:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1643772600000|2022-02-02 03:30:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1643772900000|2022-02-02 03:35:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1643773200000|2022-02-02 03:40:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1643773500000|2022-02-02 03:45:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1643774100000|2022-02-02 03:55:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1643774400000|2022-02-02 04:00:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1643775000000|2022-02-02 04:10:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1643775600000|2022-02-02 04:20:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1643775900000|2022-02-02 04:25:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1643776200000|2022-02-02 04:30:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1643777100000|2022-02-02 04:45:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1643777700000|2022-02-02 04:55:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1643778000000|2022-02-02 05:00:00|2.37|0.77|2.36|0.76|2.38|0.78|2.36|0.76|0
1643778300000|2022-02-02 05:05:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1643778600000|2022-02-02 05:10:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1643778900000|2022-02-02 05:15:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1643779200000|2022-02-02 05:20:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1643780400000|2022-02-02 05:40:00|2.35|0.75|2.35|0.75|2.35|0.75|2.32|0.72|0
1643780700000|2022-02-02 05:45:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1643781000000|2022-02-02 05:50:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1643781300000|2022-02-02 05:55:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1643781600000|2022-02-02 06:00:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1643781900000|2022-02-02 06:05:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1643782200000|2022-02-02 06:10:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1643782800000|2022-02-02 06:20:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1643783100000|2022-02-02 06:25:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1643783400000|2022-02-02 06:30:00|2.3|0.7|2.31|0.71|2.31|0.71|2.29|0.69|0
1643783700000|2022-02-02 06:35:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1643784000000|2022-02-02 06:40:00|2.33|0.73|2.34|0.74|2.35|0.75|2.33|0.73|0
1643784300000|2022-02-02 06:45:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1643784600000|2022-02-02 06:50:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1643784900000|2022-02-02 06:55:00|2.36|0.76|2.34|0.74|2.36|0.76|2.34|0.74|0
1643785200000|2022-02-02 07:00:00|2.35|0.75|2.35|0.75|2.36|0.76|2.34|0.74|0
1643785500000|2022-02-02 07:05:00|2.36|0.76|2.35|0.75|2.36|0.76|2.34|0.74|0
1643785800000|2022-02-02 07:10:00|2.36|0.76|2.34|0.74|2.36|0.76|2.34|0.74|0
1643786100000|2022-02-02 07:15:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1643786400000|2022-02-02 07:20:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1643786700000|2022-02-02 07:25:00|2.32|0.72|2.32|0.72|2.34|0.74|2.32|0.72|0
1643787000000|2022-02-02 07:30:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1643787300000|2022-02-02 07:35:00|2.33|0.73|2.68|1.08|2.68|1.08|2.33|0.73|0
1643787600000|2022-02-02 07:40:00|2.67|1.07|2.65|1.05|2.68|1.08|2.65|1.05|0
1643787900000|2022-02-02 07:45:00|2.66|1.06|2.69|1.09|2.69|1.09|2.66|1.06|0
1643788200000|2022-02-02 07:50:00|2.68|1.08|2.68|1.08|2.69|1.09|2.68|1.08|0
1643788500000|2022-02-02 07:55:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1643788800000|2022-02-02 08:00:00|2.69|1.09|2.97|1.37|2.99|1.39|2.68|1.08|0
1643789100000|2022-02-02 08:05:00|2.88|1.48|2.85|1.45|2.89|1.49|2.84|1.44|0
1643789400000|2022-02-02 08:10:00|2.86|1.46|2.85|1.45|2.87|1.47|2.84|1.44|0
1643789700000|2022-02-02 08:15:00|2.86|1.46|2.88|1.48|2.88|1.48|2.85|1.45|0
1643790000000|2022-02-02 08:20:00|2.87|1.47|2.86|1.46|2.87|1.47|2.84|1.44|0
1643790300000|2022-02-02 08:25:00|2.85|1.45|2.87|1.47|2.87|1.47|2.84|1.44|0
1643790600000|2022-02-02 08:30:00|2.86|1.46|2.88|1.48|2.88|1.48|2.85|1.45|0
1643790900000|2022-02-02 08:35:00|2.87|1.47|2.89|1.49|2.89|1.49|2.86|1.46|0
1643791200000|2022-02-02 08:40:00|2.9|1.5|2.89|1.49|2.9|1.5|2.87|1.47|0
1643791500000|2022-02-02 08:45:00|2.88|1.48|2.91|1.51|2.91|1.51|2.88|1.48|0
1643791800000|2022-02-02 08:50:00|2.92|1.52|2.89|1.49|2.92|1.52|2.86|1.46|0
1643792100000|2022-02-02 08:55:00|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1643792400000|2022-02-02 09:00:00|2.88|1.48|2.84|1.44|2.9|1.5|2.84|1.44|0
1643792700000|2022-02-02 09:05:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1643793000000|2022-02-02 09:10:00|2.83|1.43|2.78|1.38|2.83|1.43|2.78|1.38|0
1643793300000|2022-02-02 09:15:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1643793600000|2022-02-02 09:20:00|2.79|1.39|2.78|1.38|2.8|1.4|2.78|1.38|0
1643793900000|2022-02-02 09:25:00|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1643794200000|2022-02-02 09:30:00|2.8|1.4|2.8|1.4|2.81|1.41|2.79|1.39|0
1643794500000|2022-02-02 09:35:00|2.81|1.41|2.79|1.39|2.82|1.42|2.78|1.38|0
1643794800000|2022-02-02 09:40:00|2.78|1.38|2.75|1.35|2.79|1.39|2.75|1.35|0
1643795100000|2022-02-02 09:45:00|2.76|1.36|2.73|1.33|2.77|1.37|2.73|1.33|0
1643795400000|2022-02-02 09:50:00|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1643795700000|2022-02-02 09:55:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1643796000000|2022-02-02 10:00:00|2.73|1.33|2.73|1.33|2.74|1.34|2.72|1.32|0
1643796300000|2022-02-02 10:05:00|2.72|1.32|2.75|1.35|2.75|1.35|2.72|1.32|0
1643796600000|2022-02-02 10:10:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1643796900000|2022-02-02 10:15:00|2.74|1.34|2.74|1.34|2.74|1.34|2.72|1.32|0
1643797200000|2022-02-02 10:20:00|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1643797500000|2022-02-02 10:25:00|2.74|1.34|2.74|1.34|2.75|1.35|2.73|1.33|0
1643797800000|2022-02-02 10:30:00|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1643798100000|2022-02-02 10:35:00|2.72|1.32|2.72|1.32|2.74|1.34|2.71|1.31|0
1643798400000|2022-02-02 10:40:00|2.73|1.33|2.74|1.34|2.74|1.34|2.72|1.32|0
1643798700000|2022-02-02 10:45:00|2.73|1.33|2.75|1.35|2.76|1.36|2.73|1.33|0
1643799000000|2022-02-02 10:50:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1643799300000|2022-02-02 10:55:00|2.74|1.34|2.75|1.35|2.76|1.36|2.74|1.34|0
1643799600000|2022-02-02 11:00:00|2.74|1.34|2.76|1.36|2.77|1.37|2.74|1.34|0
1643799900000|2022-02-02 11:05:00|2.77|1.37|2.77|1.37|2.79|1.39|2.76|1.36|0
1643800200000|2022-02-02 11:10:00|2.78|1.38|2.78|1.38|2.79|1.39|2.77|1.37|0
1643800500000|2022-02-02 11:15:00|2.77|1.37|2.78|1.38|2.79|1.39|2.77|1.37|0
1643800800000|2022-02-02 11:20:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1643801100000|2022-02-02 11:25:00|2.77|1.37|2.77|1.37|2.77|1.37|2.76|1.36|0
1643801400000|2022-02-02 11:30:00|2.76|1.36|2.75|1.35|2.77|1.37|2.75|1.35|0
1643801700000|2022-02-02 11:35:00|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1643802000000|2022-02-02 11:40:00|2.75|1.35|2.76|1.36|2.77|1.37|2.75|1.35|0
1643802300000|2022-02-02 11:45:00|2.75|1.35|2.74|1.34|2.76|1.36|2.74|1.34|0
1643802600000|2022-02-02 11:50:00|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1643802900000|2022-02-02 11:55:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1643803200000|2022-02-02 12:00:00|2.74|1.34|2.74|1.34|2.76|1.36|2.74|1.34|0
1643803500000|2022-02-02 12:05:00|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1643803800000|2022-02-02 12:10:00|2.72|1.32|2.71|1.31|2.72|1.32|2.69|1.29|0
1643804100000|2022-02-02 12:15:00|2.7|1.3|2.69|1.29|2.7|1.3|2.68|1.28|0
1643804400000|2022-02-02 12:20:00|2.7|1.3|2.7|1.3|2.71|1.31|2.69|1.29|0
1643804700000|2022-02-02 12:25:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1643805000000|2022-02-02 12:30:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1643805300000|2022-02-02 12:35:00|2.7|1.3|2.72|1.32|2.72|1.32|2.7|1.3|0
1643805600000|2022-02-02 12:40:00|2.73|1.33|2.7|1.3|2.73|1.33|2.7|1.3|0
1643805900000|2022-02-02 12:45:00|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1643806200000|2022-02-02 12:50:00|2.68|1.28|2.83|1.43|2.84|1.44|2.68|1.28|0
1643806500000|2022-02-02 12:55:00|2.82|1.42|2.81|1.41|2.82|1.42|2.8|1.4|0
1643806800000|2022-02-02 13:00:00|2.82|1.42|2.82|1.42|2.84|1.44|2.81|1.41|0
1643807100000|2022-02-02 13:05:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1643807400000|2022-02-02 13:10:00|2.84|1.44|2.76|1.36|2.84|1.44|2.75|1.35|0
1643807700000|2022-02-02 13:15:00|2.77|1.37|2.78|1.38|2.78|1.38|2.75|1.35|0
1643808000000|2022-02-02 13:20:00|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1643808300000|2022-02-02 13:25:00|2.8|1.4|2.8|1.4|2.82|1.42|2.8|1.4|0
1643808600000|2022-02-02 13:30:00|2.79|1.39|2.79|1.39|2.81|1.41|2.79|1.39|0
1643808900000|2022-02-02 13:35:00|2.8|1.4|2.8|1.4|2.8|1.4|2.77|1.37|0
1643809200000|2022-02-02 13:40:00|2.79|1.39|2.8|1.4|2.8|1.4|2.78|1.38|0
1643809500000|2022-02-02 13:45:00|2.79|1.39|2.78|1.38|2.8|1.4|2.78|1.38|0
1643809800000|2022-02-02 13:50:00|2.79|1.39|2.84|1.44|2.84|1.44|2.79|1.39|0
1643810100000|2022-02-02 13:55:00|2.83|1.43|2.85|1.45|2.86|1.46|2.83|1.43|0
1643810400000|2022-02-02 14:00:00|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1643810700000|2022-02-02 14:05:00|2.83|1.43|2.84|1.44|2.86|1.46|2.83|1.43|0
1643811000000|2022-02-02 14:10:00|2.85|1.45|2.88|1.48|2.88|1.48|2.74|1.34|0
1643811300000|2022-02-02 14:15:00|2.87|1.47|2.88|1.48|2.91|1.51|2.86|1.46|0
1643811600000|2022-02-02 14:20:00|2.9|1.5|2.87|1.47|2.9|1.5|2.87|1.47|0
1643811900000|2022-02-02 14:25:00|2.86|1.46|2.9|1.5|2.9|1.5|2.86|1.46|0
1643812200000|2022-02-02 14:30:00|2.89|1.49|2.9|1.5|2.93|1.53|2.89|1.49|0
1643812500000|2022-02-02 14:35:00|2.89|1.49|2.84|1.44|2.9|1.5|2.81|1.41|0
1643812800000|2022-02-02 14:40:00|2.83|1.43|2.94|1.54|2.98|1.58|2.82|1.42|0
1643813100000|2022-02-02 14:45:00|2.93|1.53|3.01|1.61|3.01|1.61|2.92|1.52|0
1643813400000|2022-02-02 14:50:00|2.82|1.42|3.24|1.84|3.29|1.89|2.81|1.41|0
1643813700000|2022-02-02 14:55:00|3.23|1.83|3.25|1.85|3.3|1.9|3.2|1.8|0
1643814000000|2022-02-02 15:00:00|3.24|1.84|3.24|1.84|3.31|1.91|3.06|1.66|0
1643814300000|2022-02-02 15:05:00|3.25|1.85|3.27|1.87|3.3|1.9|3.24|1.84|0
1643814600000|2022-02-02 15:10:00|3.28|1.88|3.26|2.06|3.36|2.07|3.23|1.83|0
1643814900000|2022-02-02 15:15:00|3.25|2.05|3.48|2.28|3.48|2.28|3.14|1.94|0
1643815200000|2022-02-02 15:20:00|3.47|2.27|3.31|2.11|3.54|2.34|3.26|2.06|0
1643815500000|2022-02-02 15:25:00|3.3|2.1|3.33|2.13|3.36|2.16|3.28|2.08|0
1643815800000|2022-02-02 15:30:00|3.32|2.12|3.35|2.15|3.36|2.16|3.28|2.08|0
1643816100000|2022-02-02 15:35:00|3.36|2.16|3.34|2.14|3.49|2.29|3.33|2.13|0
1643816400000|2022-02-02 15:40:00|3.33|2.13|3.2|2|3.4|2.2|3.19|1.99|0
1643816700000|2022-02-02 15:45:00|3.19|1.99|3.19|1.99|3.24|2.04|3.15|1.95|0
1643817000000|2022-02-02 15:50:00|3.18|1.98|3.26|2.06|3.31|2.11|3.17|1.97|0
1643817300000|2022-02-02 15:55:00|3.27|2.07|3.21|2.01|3.27|2.07|3.21|2.01|0
1643817600000|2022-02-02 16:00:00|3.22|2.02|3.28|2.08|3.31|2.11|3.2|2|0
1643817900000|2022-02-02 16:05:00|3.29|2.09|3.35|2.15|3.36|2.16|3.26|2.06|0
1643818200000|2022-02-02 16:10:00|3.36|2.16|3.42|2.22|3.42|2.22|3.32|2.12|0
1643818500000|2022-02-02 16:15:00|3.41|2.21|3.37|2.17|3.44|2.24|3.35|2.15|0
1643818800000|2022-02-02 16:20:00|3.35|2.15|3.33|2.13|3.36|2.16|3.3|2.1|0
1643819100000|2022-02-02 16:25:00|3.32|2.12|3.3|2.1|3.33|2.13|3.27|2.07|0
1643819400000|2022-02-02 16:30:00|3.32|2.12|3.34|2.14|3.37|2.17|3.31|2.11|0
1643819700000|2022-02-02 16:35:00|3.36|2.16|3.4|2.2|3.42|2.22|3.32|2.12|0
1643820000000|2022-02-02 16:40:00|3.39|2.19|3.34|2.14|3.4|2.2|3.32|2.12|0
1643820300000|2022-02-02 16:45:00|3.35|2.15|3.32|2.12|3.37|2.17|3.27|2.07|0
1643820600000|2022-02-02 16:50:00|3.31|2.11|3.27|2.07|3.32|2.12|3.26|2.06|0
1643820900000|2022-02-02 16:55:00|3.28|2.08|3.24|2.04|3.3|2.1|3.24|2.04|0
1643821200000|2022-02-02 17:00:00|3.25|2.05|3.27|2.07|3.29|2.09|3.24|2.04|0
1643821500000|2022-02-02 17:05:00|3.26|2.06|3.15|1.95|3.26|2.06|3.14|1.94|0
1643821800000|2022-02-02 17:10:00|3.16|1.96|3.15|1.95|3.18|1.98|3.14|1.94|0
1643822100000|2022-02-02 17:15:00|3.16|1.96|3.2|2|3.23|2.03|3.11|1.91|0
1643822400000|2022-02-02 17:20:00|3.19|1.99|3.2|2|3.2|2|3.17|1.97|0
1643822700000|2022-02-02 17:25:00|3.21|2.01|3.2|2|3.21|2.01|3.17|1.97|0
1643823000000|2022-02-02 17:30:00|3.21|2.01|3.18|1.98|3.24|2.04|3.18|1.98|0
1643823300000|2022-02-02 17:35:00|3.19|1.99|3.14|1.94|3.2|2|3.14|1.94|0
1643823600000|2022-02-02 17:40:00|3.15|1.95|3.13|1.93|3.16|1.96|3.13|1.93|0
1643823900000|2022-02-02 17:45:00|3.12|1.92|3.08|1.88|3.13|1.93|3.05|1.85|0
1643824200000|2022-02-02 17:50:00|3.09|1.89|3.07|1.87|3.1|1.9|3.07|1.87|0
1643824500000|2022-02-02 17:55:00|3.08|1.88|3.02|1.82|3.09|1.89|3.02|1.82|0
1643824800000|2022-02-02 18:00:00|3.03|1.83|3.07|1.87|3.07|1.87|3.02|1.82|0
1643825100000|2022-02-02 18:05:00|3.06|1.86|3.09|1.89|3.09|1.89|3.05|1.85|0
1643825400000|2022-02-02 18:10:00|3.08|1.88|3.05|1.85|3.12|1.92|3.04|1.84|0
1643825700000|2022-02-02 18:15:00|3.04|1.84|3.05|1.85|3.06|1.86|3.01|1.81|0
1643826000000|2022-02-02 18:20:00|3.04|1.84|3.08|1.88|3.09|1.89|3.04|1.84|0
1643826300000|2022-02-02 18:25:00|3.07|1.87|3.09|1.89|3.13|1.93|3.06|1.86|0
1643826600000|2022-02-02 18:30:00|3.1|1.9|3.06|1.86|3.1|1.9|3.06|1.86|0
1643826900000|2022-02-02 18:35:00|3.05|1.85|3.01|1.81|3.06|1.86|3.01|1.81|0
1643827200000|2022-02-02 18:40:00|3.02|1.82|3.02|1.82|3.04|1.84|2.99|1.79|0
1643827500000|2022-02-02 18:45:00|3.01|1.81|3.07|1.87|3.07|1.87|3|1.8|0
1643827800000|2022-02-02 18:50:00|3.06|1.86|3.05|1.85|3.08|1.88|3.04|1.84|0
1643828100000|2022-02-02 18:55:00|3.04|1.84|3.03|1.83|3.06|1.86|3.02|1.82|0
1643828400000|2022-02-02 19:00:00|3.04|1.84|2.98|1.78|3.04|1.84|2.98|1.78|0
1643828700000|2022-02-02 19:05:00|2.99|1.79|3.01|1.81|3.03|1.83|2.98|1.78|0
1643829000000|2022-02-02 19:10:00|3|1.8|3.05|1.85|3.05|1.85|2.98|1.78|0
1643829300000|2022-02-02 19:15:00|3.04|1.84|3.02|1.82|3.09|1.89|3|1.8|0
1643829600000|2022-02-02 19:20:00|3.03|1.83|3.07|1.87|3.07|1.87|3.02|1.82|0
1643829900000|2022-02-02 19:25:00|3.06|1.86|2.88|1.68|3.22|2.02|2.83|1.63|0
1643830200000|2022-02-02 19:30:00|2.87|1.67|2.81|1.61|2.88|1.68|2.8|1.6|0
1643830500000|2022-02-02 19:35:00|2.8|1.6|2.83|1.63|2.85|1.65|2.8|1.6|0
1643830800000|2022-02-02 19:40:00|2.82|1.62|2.79|1.59|2.82|1.62|2.77|1.57|0
1643831100000|2022-02-02 19:45:00|2.78|1.58|2.76|1.56|2.81|1.61|2.75|1.55|0
1643831400000|2022-02-02 19:50:00|2.74|1.54|2.76|1.56|2.78|1.58|2.74|1.54|0
1643831700000|2022-02-02 19:55:00|2.77|1.57|2.81|1.61|2.81|1.61|2.77|1.57|0
1643832000000|2022-02-02 20:00:00|2.8|1.6|2.77|1.57|2.84|1.64|2.75|1.55|0
1643832300000|2022-02-02 20:05:00|2.78|1.58|2.8|1.6|2.81|1.61|2.77|1.57|0
1643832600000|2022-02-02 20:10:00|2.81|1.61|2.8|1.6|2.82|1.62|2.78|1.58|0
1643832900000|2022-02-02 20:15:00|2.79|1.59|2.72|1.52|2.81|1.61|2.72|1.52|0
1643833200000|2022-02-02 20:20:00|2.71|1.51|2.74|1.54|2.75|1.55|2.71|1.51|0
1643833500000|2022-02-02 20:25:00|2.73|1.53|2.77|1.57|2.8|1.6|2.72|1.52|0
1643833800000|2022-02-02 20:30:00|2.78|1.58|2.74|1.54|2.79|1.59|2.74|1.54|0
1643834100000|2022-02-02 20:35:00|2.73|1.53|2.77|1.57|2.78|1.58|2.73|1.53|0
1643834400000|2022-02-02 20:40:00|2.76|1.56|2.74|1.54|2.77|1.57|2.74|1.54|0
1643834700000|2022-02-02 20:45:00|2.73|1.53|2.72|1.52|2.75|1.55|2.71|1.51|0
1643835000000|2022-02-02 20:50:00|2.75|1.55|2.74|1.54|2.81|1.61|2.73|1.53|0
1643835300000|2022-02-02 20:55:00|2.75|1.55|2.78|1.58|2.78|1.58|2.7|1.5|0
1643835600000|2022-02-02 21:00:00|2.79|1.59|2.82|1.62|2.82|1.62|2.75|1.55|0
1643835900000|2022-02-02 21:05:00|2.81|1.61|3.01|1.81|3.02|1.82|2.8|1.6|0
1643836200000|2022-02-02 21:10:00|3.04|1.84|3.07|1.87|3.11|1.91|3.03|1.83|0
1643836500000|2022-02-02 21:15:00|3.06|1.86|3.08|1.88|3.09|1.89|3.02|1.82|0
1643836800000|2022-02-02 21:20:00|3.09|1.89|3.09|1.89|3.12|1.92|3.08|1.88|0
1643837100000|2022-02-02 21:25:00|3.08|1.88|3.07|1.87|3.1|1.9|3.06|1.86|0
1643837400000|2022-02-02 21:30:00|3.06|1.86|3.07|1.87|3.08|1.88|3.04|1.84|0
1643837700000|2022-02-02 21:35:00|3.06|1.86|3.06|1.86|3.07|1.87|3.04|1.84|0
1643838000000|2022-02-02 21:40:00|3.07|1.87|3.04|1.84|3.07|1.87|3.04|1.84|0
1643838300000|2022-02-02 21:45:00|3.05|1.85|3.07|1.87|3.08|1.88|3.05|1.85|0
1643838600000|2022-02-02 21:50:00|3.06|1.86|3.05|1.85|3.08|1.88|3.04|1.84|0
1643838900000|2022-02-02 21:55:00|3.04|1.84|3.03|1.83|3.05|1.85|3.03|1.83|0
1643839200000|2022-02-02 22:00:00|2.92|1.72|3.02|1.82|3.02|1.82|2.92|1.72|0
1643839500000|2022-02-02 22:05:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1643839800000|2022-02-02 22:10:00|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1643840100000|2022-02-02 22:15:00|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1643840700000|2022-02-02 22:25:00|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1643841000000|2022-02-02 22:30:00|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1643841300000|2022-02-02 22:35:00|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1643841900000|2022-02-02 22:45:00|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1643842200000|2022-02-02 22:50:00|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1643842500000|2022-02-02 22:55:00|3.14|1.94|3.13|1.93|3.14|1.94|3.12|1.92|0
1643842800000|2022-02-02 23:00:00|3.12|1.92|3.12|1.92|3.12|1.92|3.09|1.89|0
1643843100000|2022-02-02 23:05:00|3.11|1.91|3.14|1.94|3.14|1.94|3.11|1.91|0
1643843400000|2022-02-02 23:10:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1643843700000|2022-02-02 23:15:00|3.14|1.94|3.16|1.96|3.16|1.96|3.13|1.93|0
1643844000000|2022-02-02 23:20:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1643844300000|2022-02-02 23:25:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1643844600000|2022-02-02 23:30:00|3.18|1.98|3.18|1.98|3.19|1.99|3.17|1.97|0
1643844900000|2022-02-02 23:35:00|3.19|1.99|3.22|2.02|3.22|2.02|3.19|1.99|0
1643845200000|2022-02-02 23:40:00|3.23|2.03|3.25|2.05|3.25|2.05|3.22|2.02|0
1643845500000|2022-02-02 23:45:00|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1643845800000|2022-02-02 23:50:00|3.27|2.07|3.25|2.05|3.27|2.07|3.24|2.04|0
1643846100000|2022-02-02 23:55:00|3.26|2.06|3.26|2.06|3.27|2.07|3.24|2.04|0
1643846400000|2022-02-03 00:00:00|3.25|2.05|3.22|2.02|3.25|2.05|3.21|2.01|0
1643846700000|2022-02-03 00:05:00|3.23|2.03|3.26|2.06|3.26|2.06|3.22|2.02|0
1643847000000|2022-02-03 00:10:00|3.25|2.05|3.22|2.02|3.26|2.06|3.22|2.02|0
1643847300000|2022-02-03 00:15:00|3.21|2.01|3.21|2.01|3.22|2.02|3.18|1.98|0
1643847600000|2022-02-03 00:20:00|3.2|2|3.19|1.99|3.21|2.01|3.19|1.99|0
1643847900000|2022-02-03 00:25:00|3.2|2|3.21|2.01|3.22|2.02|3.2|2|0
1643848200000|2022-02-03 00:30:00|3.2|2|3.23|2.03|3.23|2.03|3.19|1.99|0
1643848500000|2022-02-03 00:35:00|3.22|2.02|3.23|2.03|3.24|2.04|3.2|2|0
1643848800000|2022-02-03 00:40:00|3.22|2.02|3.22|2.02|3.23|2.03|3.2|2|0
1643849100000|2022-02-03 00:45:00|3.21|2.01|3.22|2.02|3.23|2.03|3.2|2|0
1643849400000|2022-02-03 00:50:00|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1643849700000|2022-02-03 00:55:00|3.22|2.02|3.24|2.04|3.24|2.04|3.21|2.01|0
1643850000000|2022-02-03 01:00:00|3.23|2.03|3.21|2.01|3.24|2.04|3.2|2|0
1643850300000|2022-02-03 01:05:00|3.2|2|3.25|2.05|3.26|2.06|3.2|2|0
1643850600000|2022-02-03 01:10:00|3.24|2.04|3.24|2.04|3.24|2.04|3.22|2.02|0
1643850900000|2022-02-03 01:15:00|3.23|2.03|3.26|2.06|3.26|2.06|3.22|2.02|0
1643851200000|2022-02-03 01:20:00|3.25|2.05|3.25|2.05|3.26|2.06|3.23|2.03|0
1643851500000|2022-02-03 01:25:00|3.24|2.04|3.47|2.27|3.48|2.28|3.23|2.03|0
1643851800000|2022-02-03 01:30:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1643852100000|2022-02-03 01:35:00|3.48|2.28|3.44|2.24|3.48|2.28|3.44|2.24|0
1643852400000|2022-02-03 01:40:00|3.45|2.25|3.44|2.24|3.46|2.26|3.44|2.24|0
1643852700000|2022-02-03 01:45:00|3.45|2.25|3.47|2.27|3.48|2.28|3.44|2.24|0
1643853000000|2022-02-03 01:50:00|3.48|2.28|3.48|2.28|3.48|2.28|3.46|2.26|0
1643853300000|2022-02-03 01:55:00|3.47|2.27|3.49|2.29|3.5|2.3|3.47|2.27|0
1643853600000|2022-02-03 02:00:00|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1643853900000|2022-02-03 02:05:00|3.51|2.31|3.49|2.29|3.52|2.32|3.49|2.29|0
1643854200000|2022-02-03 02:10:00|3.48|2.28|3.49|2.29|3.5|2.3|3.48|2.28|0
1643854500000|2022-02-03 02:15:00|3.48|2.28|3.49|2.29|3.5|2.3|3.48|2.28|0
1643854800000|2022-02-03 02:20:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1643855100000|2022-02-03 02:25:00|3.48|2.28|3.48|2.28|3.49|2.29|3.47|2.27|0
1643855700000|2022-02-03 02:35:00|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1643856000000|2022-02-03 02:40:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1643856300000|2022-02-03 02:45:00|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1643856600000|2022-02-03 02:50:00|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1643856900000|2022-02-03 02:55:00|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1643857500000|2022-02-03 03:05:00|3.43|2.23|3.4|2.2|3.43|2.23|3.4|2.2|0
1643857800000|2022-02-03 03:10:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1643858100000|2022-02-03 03:15:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1643858400000|2022-02-03 03:20:00|3.41|2.21|3.42|2.22|3.43|2.23|3.41|2.21|0
1643858700000|2022-02-03 03:25:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1643859000000|2022-02-03 03:30:00|3.43|2.23|3.44|2.24|3.44|2.24|3.42|2.22|0
1643859300000|2022-02-03 03:35:00|3.43|2.23|3.43|2.23|3.44|2.24|3.43|2.23|0
1643859600000|2022-02-03 03:40:00|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1643859900000|2022-02-03 03:45:00|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1643860200000|2022-02-03 03:50:00|3.43|2.23|3.42|2.22|3.44|2.24|3.42|2.22|0
1643860500000|2022-02-03 03:55:00|3.41|2.21|3.4|2.2|3.43|2.23|3.39|2.19|0
1643860800000|2022-02-03 04:00:00|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1643861400000|2022-02-03 04:10:00|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1643861700000|2022-02-03 04:15:00|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1643862000000|2022-02-03 04:20:00|3.4|2.2|3.4|2.2|3.4|2.2|3.39|2.19|0
1643862300000|2022-02-03 04:25:00|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1643862900000|2022-02-03 04:35:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1643863200000|2022-02-03 04:40:00|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1643863500000|2022-02-03 04:45:00|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1643863800000|2022-02-03 04:50:00|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1643864100000|2022-02-03 04:55:00|3.39|2.19|3.39|2.19|3.39|2.19|3.38|2.18|0
1643864400000|2022-02-03 05:00:00|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1643864700000|2022-02-03 05:05:00|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1643865000000|2022-02-03 05:10:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1643865300000|2022-02-03 05:15:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1643865600000|2022-02-03 05:20:00|3.37|2.17|3.36|2.16|3.38|2.18|3.36|2.16|0
1643865900000|2022-02-03 05:25:00|3.37|2.17|3.38|2.18|3.38|2.18|3.36|2.16|0
1643866200000|2022-02-03 05:30:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1643866500000|2022-02-03 05:35:00|3.33|2.13|3.28|2.08|3.33|2.13|3.27|2.07|0
1643867400000|2022-02-03 05:50:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1643867700000|2022-02-03 05:55:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1643868000000|2022-02-03 06:00:00|3.28|2.08|3.3|2.1|3.31|2.11|3.28|2.08|0
1643868300000|2022-02-03 06:05:00|3.29|2.09|3.3|2.1|3.31|2.11|3.29|2.09|0
1643868600000|2022-02-03 06:10:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1643868900000|2022-02-03 06:15:00|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1643869200000|2022-02-03 06:20:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1643869500000|2022-02-03 06:25:00|3.31|2.11|3.31|2.11|3.32|2.12|3.3|2.1|0
1643869800000|2022-02-03 06:30:00|3.32|2.12|3.3|2.1|3.32|2.12|3.29|2.09|0
1643870100000|2022-02-03 06:35:00|3.31|2.11|3.31|2.11|3.32|2.12|3.3|2.1|0
1643870400000|2022-02-03 06:40:00|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1643870700000|2022-02-03 06:45:00|3.3|2.1|3.31|2.11|3.32|2.12|3.3|2.1|0
1643871000000|2022-02-03 06:50:00|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1643871300000|2022-02-03 06:55:00|3.29|2.09|3.31|2.11|3.31|2.11|3.29|2.09|0
1643871600000|2022-02-03 07:00:00|3.32|2.12|3.28|2.08|3.32|2.12|3.28|2.08|0
1643871900000|2022-02-03 07:05:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1643872200000|2022-02-03 07:10:00|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1643872500000|2022-02-03 07:15:00|3.25|2.05|3.26|2.06|3.26|2.06|3.24|2.04|0
1643872800000|2022-02-03 07:20:00|3.25|2.05|3.28|2.08|3.28|2.08|3.25|2.05|0
1643873100000|2022-02-03 07:25:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1643873400000|2022-02-03 07:30:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1643873700000|2022-02-03 07:35:00|3.26|2.06|3.26|2.06|3.27|2.07|3.25|2.05|0
1643874000000|2022-02-03 07:40:00|3.27|2.07|3.24|2.04|3.27|2.07|3.24|2.04|0
1643874300000|2022-02-03 07:45:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1643874600000|2022-02-03 07:50:00|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1643874900000|2022-02-03 07:55:00|3.21|2.01|3.2|2|3.21|2.01|3.19|1.99|0
1643875200000|2022-02-03 08:00:00|3.21|2.01|3.2|2|3.23|2.03|3.18|1.98|0
1643875500000|2022-02-03 08:05:00|3.19|1.99|3.23|2.03|3.23|2.03|3.18|1.98|0
1643875800000|2022-02-03 08:10:00|3.24|2.04|3.23|2.03|3.24|2.04|3.21|2.01|0
1643876100000|2022-02-03 08:15:00|3.24|2.04|3.22|2.02|3.24|2.04|3.17|1.97|0
1643876400000|2022-02-03 08:20:00|3.23|2.03|3.24|2.04|3.26|2.06|3.22|2.02|0
1643876700000|2022-02-03 08:25:00|3.23|2.03|3.25|2.05|3.26|2.06|3.22|2.02|0
1643877000000|2022-02-03 08:30:00|3.24|2.04|3.23|2.03|3.24|2.04|3.22|2.02|0
1643877300000|2022-02-03 08:35:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1643877600000|2022-02-03 08:40:00|3.25|2.05|3.24|2.04|3.25|2.05|3.22|2.02|0
1643877900000|2022-02-03 08:45:00|3.23|2.03|3.23|2.03|3.23|2.03|3.21|2.01|0
1643878200000|2022-02-03 08:50:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1643878500000|2022-02-03 08:55:00|3.21|2.01|3.21|2.01|3.23|2.03|3.2|2|0
1643878800000|2022-02-03 09:00:00|3.22|2.02|3.24|2.04|3.25|2.05|3.2|2|0
1643879100000|2022-02-03 09:05:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1643879400000|2022-02-03 09:10:00|3.24|2.04|3.23|2.03|3.26|2.06|3.22|2.02|0
1643879700000|2022-02-03 09:15:00|3.24|2.04|3.21|2.01|3.24|2.04|3.2|2|0
1643880000000|2022-02-03 09:20:00|3.2|2|3.21|2.01|3.23|2.03|3.2|2|0
1643880300000|2022-02-03 09:25:00|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1643880600000|2022-02-03 09:30:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1643880900000|2022-02-03 09:35:00|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1643881200000|2022-02-03 09:40:00|3.28|2.08|3.31|2.11|3.33|2.13|3.27|2.07|0
1643881500000|2022-02-03 09:45:00|3.3|2.1|3.29|2.09|3.3|2.1|3.27|2.07|0
1643881800000|2022-02-03 09:50:00|3.28|2.08|3.32|2.12|3.32|2.12|3.27|2.07|0
1643882100000|2022-02-03 09:55:00|3.33|2.13|3.35|2.15|3.36|2.16|3.32|2.12|0
1643882400000|2022-02-03 10:00:00|3.34|2.14|3.33|2.13|3.36|2.16|3.33|2.13|0
1643882700000|2022-02-03 10:05:00|3.34|2.14|3.31|2.11|3.34|2.14|3.29|2.09|0
1643883000000|2022-02-03 10:10:00|3.3|2.1|3.31|2.11|3.32|2.12|3.28|2.08|0
1643883300000|2022-02-03 10:15:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1643883600000|2022-02-03 10:20:00|3.29|2.09|3.33|2.13|3.33|2.13|3.29|2.09|0
1643883900000|2022-02-03 10:25:00|3.32|2.12|3.32|2.12|3.33|2.13|3.29|2.09|0
1643884200000|2022-02-03 10:30:00|3.31|2.11|3.3|2.1|3.32|2.12|3.3|2.1|0
1643884500000|2022-02-03 10:35:00|3.31|2.11|3.32|2.12|3.33|2.13|3.3|2.1|0
1643884800000|2022-02-03 10:40:00|3.33|2.13|3.32|2.12|3.33|2.13|3.31|2.11|0
1643885100000|2022-02-03 10:45:00|3.31|2.11|3.33|2.13|3.33|2.13|3.31|2.11|0
1643885400000|2022-02-03 10:50:00|3.34|2.14|3.35|2.15|3.35|2.15|3.33|2.13|0
1643885700000|2022-02-03 10:55:00|3.37|2.17|3.34|2.14|3.37|2.17|3.34|2.14|0
1643886000000|2022-02-03 11:00:00|3.35|2.15|3.34|2.14|3.37|2.17|3.32|2.12|0
1643886300000|2022-02-03 11:05:00|3.33|2.13|3.3|2.1|3.33|2.13|3.29|2.09|0
1643886600000|2022-02-03 11:10:00|3.31|2.11|3.34|2.14|3.34|2.14|3.31|2.11|0
1643886900000|2022-02-03 11:15:00|3.35|2.15|3.47|2.27|3.48|2.28|3.06|1.86|0
1643887200000|2022-02-03 11:20:00|3.48|2.28|3.49|2.29|3.49|2.29|3.47|2.27|0
1643887500000|2022-02-03 11:25:00|3.48|2.28|3.47|2.27|3.5|2.3|3.46|2.26|0
1643887800000|2022-02-03 11:30:00|3.46|2.26|3.49|2.29|3.5|2.3|3.46|2.26|0
1643888100000|2022-02-03 11:35:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1643888400000|2022-02-03 11:40:00|3.47|2.27|3.45|2.25|3.48|2.28|3.44|2.24|0
1643888700000|2022-02-03 11:45:00|3.44|2.24|3.43|2.23|3.46|2.26|3.43|2.23|0
1643889000000|2022-02-03 11:50:00|3.44|2.24|3.42|2.22|3.44|2.24|3.41|2.21|0
1643889300000|2022-02-03 11:55:00|3.41|2.21|3.39|2.19|3.42|2.22|3.39|2.19|0
1643889600000|2022-02-03 12:00:00|3.4|2.2|3.46|2.26|3.46|2.26|3.38|2.18|0
1643889900000|2022-02-03 12:05:00|3.45|2.25|3.43|2.23|3.46|2.26|3.42|2.22|0
1643890200000|2022-02-03 12:10:00|3.42|2.22|3.39|2.19|3.42|2.22|3.39|2.19|0
1643890500000|2022-02-03 12:15:00|3.4|2.2|3.4|2.2|3.45|2.25|3.4|2.2|0
1643890800000|2022-02-03 12:20:00|3.41|2.21|3.42|2.22|3.42|2.22|3.4|2.2|0
1643891100000|2022-02-03 12:25:00|3.43|2.23|3.5|2.3|3.5|2.3|3.41|2.21|0
1643891400000|2022-02-03 12:30:00|3.51|2.31|3.51|2.31|3.54|2.34|3.5|2.3|0
1643891700000|2022-02-03 12:35:00|3.52|2.32|3.42|2.22|3.52|2.32|3.41|2.21|0
1643892000000|2022-02-03 12:40:00|3.41|2.21|3.45|2.25|3.45|2.25|3.41|2.21|0
1643892300000|2022-02-03 12:45:00|3.44|2.24|3.45|2.25|3.46|2.26|3.42|2.22|0
1643892600000|2022-02-03 12:50:00|3.46|2.26|3.41|2.21|3.46|2.26|3.39|2.19|0
1643892900000|2022-02-03 12:55:00|3.42|2.22|3.44|2.24|3.46|2.26|3.42|2.22|0
1643893200000|2022-02-03 13:00:00|3.45|2.25|3.47|2.27|3.51|2.31|3.45|2.25|0
1643893500000|2022-02-03 13:05:00|3.46|2.26|3.39|2.19|3.49|2.29|3.39|2.19|0
1643893800000|2022-02-03 13:10:00|3.4|2.2|3.42|2.22|3.44|2.24|3.39|2.19|0
1643894100000|2022-02-03 13:15:00|3.41|2.21|3.39|2.19|3.42|2.22|3.38|2.18|0
1643894400000|2022-02-03 13:20:00|3.4|2.2|3.4|2.2|3.42|2.22|3.38|2.18|0
1643894700000|2022-02-03 13:25:00|3.41|2.21|3.42|2.22|3.42|2.22|3.38|2.18|0
1643895000000|2022-02-03 13:30:00|3.41|2.21|3.41|2.21|3.42|2.22|3.37|2.17|0
1643895300000|2022-02-03 13:35:00|3.4|2.2|3.44|2.24|3.46|2.26|3.39|2.19|0
1643895600000|2022-02-03 13:40:00|3.43|2.23|3.53|2.33|3.54|2.34|3.41|2.21|0
1643895900000|2022-02-03 13:45:00|3.52|2.32|3.58|2.38|3.58|2.38|3.5|2.3|0
1643896200000|2022-02-03 13:50:00|3.57|2.37|3.6|2.4|3.61|2.41|3.57|2.37|0
1643896500000|2022-02-03 13:55:00|3.59|2.39|3.6|2.4|3.63|2.43|3.44|2.24|0
1643896800000|2022-02-03 14:00:00|3.61|2.41|3.73|2.53|3.75|2.55|3.61|2.41|0
1643897100000|2022-02-03 14:05:00|3.72|2.52|3.69|2.49|3.74|2.54|3.67|2.47|0
1643897400000|2022-02-03 14:10:00|3.7|2.5|3.7|2.5|3.72|2.52|3.68|2.48|0
1643897700000|2022-02-03 14:15:00|3.71|2.51|3.73|2.53|3.73|2.53|3.69|2.49|0
1643898000000|2022-02-03 14:20:00|3.72|2.52|3.71|2.51|3.74|2.54|3.69|2.49|0
1643898300000|2022-02-03 14:25:00|3.72|2.52|3.71|2.51|3.75|2.55|3.69|2.49|0
1643898600000|2022-02-03 14:30:00|3.72|2.52|3.78|2.58|3.83|2.63|3.66|2.46|0
1643898900000|2022-02-03 14:35:00|3.77|2.57|3.33|2.13|3.78|2.58|3.33|2.13|0
1643899200000|2022-02-03 14:40:00|3.32|2.12|3.61|2.41|3.66|2.46|3.32|2.12|0
1643899500000|2022-02-03 14:45:00|3.62|2.42|3.82|2.62|3.82|2.62|3.61|2.41|0
1643899800000|2022-02-03 14:50:00|3.83|2.63|3.77|2.57|3.85|2.65|3.65|2.45|0
1643900100000|2022-02-03 14:55:00|3.78|2.58|3.76|2.56|3.79|2.59|3.69|2.49|0
1643900400000|2022-02-03 15:00:00|3.75|2.55|3.53|2.33|3.78|2.58|3.48|2.28|0
1643900700000|2022-02-03 15:05:00|3.54|2.34|3.51|2.31|3.59|2.39|3.44|2.24|0
1643901000000|2022-02-03 15:10:00|3.48|2.28|3.42|2.22|3.54|2.34|3.42|2.22|0
1643901300000|2022-02-03 15:15:00|3.43|2.23|3.55|2.35|3.6|2.4|3.38|2.18|0
1643901600000|2022-02-03 15:20:00|3.54|2.34|3.54|2.34|3.55|2.35|3.45|2.25|0
1643901900000|2022-02-03 15:25:00|3.53|2.33|3.45|2.25|3.54|2.34|3.45|2.25|0
1643902200000|2022-02-03 15:30:00|3.46|2.26|3.48|2.28|3.51|2.31|3.41|2.21|0
1643902500000|2022-02-03 15:35:00|3.47|2.27|3.37|2.17|3.51|2.31|3.24|2.04|0
1643902800000|2022-02-03 15:40:00|3.38|2.18|3.38|2.18|3.39|2.19|3.33|2.13|0
1643903100000|2022-02-03 15:45:00|3.36|2.16|3.46|2.26|3.47|2.27|3.35|2.15|0
1643903400000|2022-02-03 15:50:00|3.45|2.25|3.39|2.19|3.45|2.25|3.39|2.19|0
1643903700000|2022-02-03 15:55:00|3.38|2.18|3.33|2.13|3.43|2.23|3.33|2.13|0
1643904000000|2022-02-03 16:00:00|3.32|2.12|3.35|2.15|3.4|2.2|3.32|2.12|0
1643904300000|2022-02-03 16:05:00|3.34|2.14|3.29|2.09|3.35|2.15|3.26|2.06|0
1643904600000|2022-02-03 16:10:00|3.3|2.1|3.2|2|3.35|2.15|3.19|1.99|0
1643904900000|2022-02-03 16:15:00|3.21|2.01|3.07|1.87|3.24|2.04|3.07|1.87|0
1643905200000|2022-02-03 16:20:00|3.08|1.88|3.17|1.97|3.18|1.98|3.08|1.88|0
1643905500000|2022-02-03 16:25:00|3.16|1.96|3.19|1.99|3.22|2.02|3.14|1.94|0
1643905800000|2022-02-03 16:30:00|3.18|1.98|3.22|2.02|3.23|2.03|3.16|1.96|0
1643906100000|2022-02-03 16:35:00|3.21|2.01|3.26|2.06|3.27|2.07|3.06|1.86|0
1643906400000|2022-02-03 16:40:00|3.25|2.05|3.25|2.05|3.29|2.09|3.24|2.04|0
1643906700000|2022-02-03 16:45:00|3.26|2.06|3.37|2.17|3.37|2.17|3.23|2.03|0
1643907000000|2022-02-03 16:50:00|3.36|2.16|3.33|2.13|3.4|2.2|3.29|2.09|0
1643907300000|2022-02-03 16:55:00|3.32|2.12|3.45|2.25|3.45|2.25|3.31|2.11|0
1643907600000|2022-02-03 17:00:00|3.33|2.13|3.49|2.29|3.5|2.3|3.3|2.1|0
1643907900000|2022-02-03 17:05:00|3.48|2.28|3.44|2.24|3.5|2.3|3.44|2.24|0
1643908200000|2022-02-03 17:10:00|3.46|2.26|3.4|2.2|3.48|2.28|3.4|2.2|0
1643908500000|2022-02-03 17:15:00|3.41|2.21|3.51|2.31|3.51|2.31|3.4|2.2|0
1643908800000|2022-02-03 17:20:00|3.53|2.33|3.43|2.23|3.53|2.33|3.42|2.22|0
1643909100000|2022-02-03 17:25:00|3.42|2.22|3.43|2.23|3.44|2.24|3.4|2.2|0
1643909400000|2022-02-03 17:30:00|3.44|2.24|3.44|2.24|3.49|2.29|3.4|2.2|0
1643909700000|2022-02-03 17:35:00|3.43|2.23|3.4|2.2|3.44|2.24|3.37|2.17|0
1643910000000|2022-02-03 17:40:00|3.39|2.19|3.46|2.26|3.46|2.26|3.38|2.18|0
1643910300000|2022-02-03 17:45:00|3.47|2.27|3.5|2.3|3.53|2.33|3.44|2.24|0
1643910600000|2022-02-03 17:50:00|3.49|2.29|3.49|2.29|3.5|2.3|3.46|2.26|0
1643910900000|2022-02-03 17:55:00|3.48|2.28|3.44|2.24|3.51|2.31|3.43|2.23|0
1643911200000|2022-02-03 18:00:00|3.45|2.25|3.51|2.31|3.52|2.32|3.45|2.25|0
1643911500000|2022-02-03 18:05:00|3.5|2.3|3.52|2.32|3.53|2.33|3.46|2.26|0
1643911800000|2022-02-03 18:10:00|3.54|2.34|3.72|2.52|3.75|2.55|3.43|2.23|0
1643912100000|2022-02-03 18:15:00|3.71|2.51|3.7|2.5|3.72|2.52|3.67|2.47|0
1643912400000|2022-02-03 18:20:00|3.71|2.51|3.62|2.42|3.71|2.51|3.61|2.41|0
1643912700000|2022-02-03 18:25:00|3.63|2.43|3.65|2.45|3.67|2.47|3.63|2.43|0
1643913000000|2022-02-03 18:30:00|3.64|2.44|3.61|2.41|3.66|2.46|3.57|2.37|0
1643913300000|2022-02-03 18:35:00|3.62|2.42|3.51|2.31|3.62|2.42|3.46|2.26|0
1643913600000|2022-02-03 18:40:00|3.5|2.3|3.61|2.41|3.62|2.42|3.49|2.29|0
1643913900000|2022-02-03 18:45:00|3.6|2.4|3.58|2.38|3.61|2.41|3.56|2.36|0
1643914200000|2022-02-03 18:50:00|3.59|2.39|3.62|2.42|3.64|2.44|3.57|2.37|0
1643914500000|2022-02-03 18:55:00|3.63|2.43|3.61|2.41|3.64|2.44|3.59|2.39|0
1643914800000|2022-02-03 19:00:00|3.6|2.4|3.57|2.37|3.63|2.43|3.55|2.35|0
1643915100000|2022-02-03 19:05:00|3.56|2.36|3.52|2.32|3.58|2.38|3.49|2.29|0
1643915400000|2022-02-03 19:10:00|3.51|2.31|3.56|2.36|3.56|2.36|3.5|2.3|0
1643915700000|2022-02-03 19:15:00|3.55|2.35|3.53|2.33|3.55|2.35|3.51|2.31|0
1643916000000|2022-02-03 19:20:00|3.54|2.34|3.55|2.35|3.56|2.36|3.51|2.31|0
1643916300000|2022-02-03 19:25:00|3.54|2.34|3.61|2.41|3.64|2.44|3.54|2.34|0
1643916600000|2022-02-03 19:30:00|3.6|2.4|3.67|2.47|3.71|2.51|3.6|2.4|0
1643916900000|2022-02-03 19:35:00|3.66|2.46|3.76|2.56|3.77|2.57|3.66|2.46|0
1643917200000|2022-02-03 19:40:00|3.77|2.57|3.87|2.67|3.87|2.67|3.77|2.57|0
1643917500000|2022-02-03 19:45:00|3.86|2.66|3.87|2.67|3.95|2.75|3.63|2.43|0
1643917800000|2022-02-03 19:50:00|3.85|2.65|3.96|2.76|3.97|2.77|3.84|2.64|0
1643918100000|2022-02-03 19:55:00|3.95|2.75|3.93|2.73|3.96|2.76|3.9|2.7|0
1643918400000|2022-02-03 20:00:00|3.92|2.72|4|2.8|4.02|2.82|3.89|2.69|0
1643918700000|2022-02-03 20:05:00|3.99|2.79|3.99|2.79|4|2.8|3.93|2.73|0
1643919000000|2022-02-03 20:10:00|3.98|2.78|3.91|2.71|4|2.8|3.91|2.71|0
1643919300000|2022-02-03 20:15:00|3.9|2.7|3.67|2.47|3.9|2.7|3.67|2.47|0
1643919600000|2022-02-03 20:20:00|3.68|2.48|3.68|2.48|3.68|2.48|3.61|2.41|0
1643919900000|2022-02-03 20:25:00|3.69|2.49|3.7|2.5|3.74|2.54|3.68|2.48|0
1643920200000|2022-02-03 20:30:00|3.71|2.51|3.85|2.65|3.85|2.65|3.71|2.51|0
1643920500000|2022-02-03 20:35:00|3.86|2.66|3.86|2.66|3.9|2.7|3.82|2.62|0
1643920800000|2022-02-03 20:40:00|3.87|2.67|3.84|2.64|3.88|2.68|3.79|2.59|0
1643921100000|2022-02-03 20:45:00|3.86|2.66|3.93|2.73|3.95|2.75|3.86|2.66|0
1643921400000|2022-02-03 20:50:00|3.95|2.75|4.27|3.07|4.29|3.09|3.74|2.54|0
1643921700000|2022-02-03 20:55:00|4.24|3.04|4.2|3|4.24|3.04|4.05|2.85|0
1643922000000|2022-02-03 21:00:00|4.18|2.98|3.75|2.55|4.24|3.04|3.71|2.51|0
1643922300000|2022-02-03 21:05:00|3.74|2.54|3.81|2.61|3.85|2.65|3.72|2.52|0
1643922600000|2022-02-03 21:10:00|3.8|2.6|3.76|2.56|3.85|2.65|3.76|2.56|0
1643922900000|2022-02-03 21:15:00|3.77|2.57|3.56|2.36|3.79|2.59|3.55|2.35|0
1643923200000|2022-02-03 21:20:00|3.57|2.37|3.6|2.4|3.6|2.4|3.55|2.35|0
1643923500000|2022-02-03 21:25:00|3.59|2.39|3.58|2.38|3.63|2.43|3.57|2.37|0
1643923800000|2022-02-03 21:30:00|3.57|2.37|3.58|2.38|3.58|2.38|3.55|2.35|0
1643924100000|2022-02-03 21:35:00|3.57|2.37|3.54|2.34|3.59|2.39|3.54|2.34|0
1643924400000|2022-02-03 21:40:00|3.55|2.35|3.53|2.33|3.56|2.36|3.52|2.32|0
1643924700000|2022-02-03 21:45:00|3.54|2.34|3.55|2.35|3.55|2.35|3.53|2.33|0
1643925000000|2022-02-03 21:50:00|3.56|2.36|3.48|2.28|3.57|2.37|3.48|2.28|0
1643925300000|2022-02-03 21:55:00|3.49|2.29|3.49|2.29|3.5|2.3|3.46|2.26|0
1643925600000|2022-02-03 22:00:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1643925900000|2022-02-03 22:05:00|3.51|2.31|3.53|2.33|3.53|2.33|3.51|2.31|0
1643926200000|2022-02-03 22:10:00|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1643926500000|2022-02-03 22:15:00|3.55|2.35|3.56|2.36|3.56|2.36|3.54|2.34|0
1643926800000|2022-02-03 22:20:00|3.57|2.37|3.57|2.37|3.57|2.37|3.56|2.36|0
1643927100000|2022-02-03 22:25:00|3.58|2.38|3.6|2.4|3.6|2.4|3.58|2.38|0
1643927400000|2022-02-03 22:30:00|3.59|2.39|3.57|2.37|3.59|2.39|3.57|2.37|0
1643927700000|2022-02-03 22:35:00|3.53|2.33|3.59|2.39|3.59|2.39|3.53|2.33|0
1643928000000|2022-02-03 22:40:00|3.58|2.38|3.55|2.35|3.58|2.38|3.54|2.34|0
1643928300000|2022-02-03 22:45:00|3.56|2.36|3.58|2.38|3.58|2.38|3.55|2.35|0
1643928600000|2022-02-03 22:50:00|3.57|2.37|3.55|2.35|3.58|2.38|3.54|2.34|0
1643928900000|2022-02-03 22:55:00|3.54|2.34|3.53|2.33|3.55|2.35|3.53|2.33|0
1643929200000|2022-02-03 23:00:00|3.54|2.34|3.55|2.35|3.59|2.39|3.54|2.34|0
1643929500000|2022-02-03 23:05:00|3.54|2.34|3.52|2.32|3.54|2.34|3.5|2.3|0
1643929800000|2022-02-03 23:10:00|3.51|2.31|3.52|2.32|3.53|2.33|3.49|2.29|0
1643930100000|2022-02-03 23:15:00|3.51|2.31|3.47|2.27|3.51|2.31|3.46|2.26|0
1643930400000|2022-02-03 23:20:00|3.48|2.28|3.48|2.28|3.49|2.29|3.46|2.26|0
1643930700000|2022-02-03 23:25:00|3.49|2.29|3.51|2.31|3.51|2.31|3.48|2.28|0
1643931000000|2022-02-03 23:30:00|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1643931300000|2022-02-03 23:35:00|3.47|2.27|3.47|2.27|3.5|2.3|3.47|2.27|0
1643931600000|2022-02-03 23:40:00|3.46|2.26|3.48|2.28|3.5|2.3|3.46|2.26|0
1643931900000|2022-02-03 23:45:00|3.49|2.29|3.47|2.27|3.49|2.29|3.45|2.25|0
1643932200000|2022-02-03 23:50:00|3.48|2.28|3.5|2.3|3.51|2.31|3.47|2.27|0
1643932500000|2022-02-03 23:55:00|3.51|2.31|3.51|2.31|3.52|2.32|3.5|2.3|0
1643932800000|2022-02-04 00:00:00|3.5|2.3|3.48|2.28|3.53|2.33|3.47|2.27|0
1643933100000|2022-02-04 00:05:00|3.47|2.27|3.46|2.26|3.5|2.3|3.46|2.26|0
1643933400000|2022-02-04 00:10:00|3.47|2.27|3.47|2.27|3.47|2.27|3.45|2.25|0
1643933700000|2022-02-04 00:15:00|3.46|2.26|3.48|2.28|3.49|2.29|3.46|2.26|0
1643934000000|2022-02-04 00:20:00|3.49|2.29|3.48|2.28|3.49|2.29|3.47|2.27|0
1643934300000|2022-02-04 00:25:00|3.47|2.27|3.5|2.3|3.5|2.3|3.47|2.27|0
1643934600000|2022-02-04 00:30:00|3.49|2.29|3.54|2.34|3.54|2.34|3.49|2.29|0
1643934900000|2022-02-04 00:35:00|3.53|2.33|3.54|2.34|3.54|2.34|3.51|2.31|0
1643935200000|2022-02-04 00:40:00|3.53|2.33|3.53|2.33|3.54|2.34|3.52|2.32|0
1643935500000|2022-02-04 00:45:00|3.52|2.32|3.51|2.31|3.52|2.32|3.5|2.3|0
1643935800000|2022-02-04 00:50:00|3.52|2.32|3.51|2.31|3.52|2.32|3.5|2.3|0
1643936100000|2022-02-04 00:55:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1643936400000|2022-02-04 01:00:00|3.51|2.31|3.52|2.32|3.55|2.35|3.5|2.3|0
1643936700000|2022-02-04 01:05:00|3.53|2.33|3.55|2.35|3.56|2.36|3.53|2.33|0
1643937000000|2022-02-04 01:10:00|3.56|2.36|3.56|2.36|3.58|2.38|3.55|2.35|0
1643937300000|2022-02-04 01:15:00|3.55|2.35|3.59|2.39|3.6|2.4|3.55|2.35|0
1643937600000|2022-02-04 01:20:00|3.6|2.4|3.45|2.25|3.6|2.4|3.44|2.24|0
1643937900000|2022-02-04 01:25:00|3.44|2.24|3.43|2.23|3.47|2.27|3.42|2.22|0
1643938200000|2022-02-04 01:30:00|3.42|2.22|3.46|2.26|3.46|2.26|3.42|2.22|0
1643938500000|2022-02-04 01:35:00|3.45|2.25|3.48|2.28|3.49|2.29|3.45|2.25|0
1643938800000|2022-02-04 01:40:00|3.49|2.29|3.49|2.29|3.5|2.3|3.47|2.27|0
1643939100000|2022-02-04 01:45:00|3.48|2.28|3.5|2.3|3.53|2.33|3.48|2.28|0
1643939400000|2022-02-04 01:50:00|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1643939700000|2022-02-04 01:55:00|3.49|2.29|3.5|2.3|3.5|2.3|3.48|2.28|0
1643940000000|2022-02-04 02:00:00|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1643940300000|2022-02-04 02:05:00|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1643940600000|2022-02-04 02:10:00|3.44|2.24|3.43|2.23|3.44|2.24|3.41|2.21|0
1643940900000|2022-02-04 02:15:00|3.44|2.24|3.4|2.2|3.44|2.24|3.4|2.2|0
1643941200000|2022-02-04 02:20:00|3.39|2.19|3.42|2.22|3.42|2.22|3.39|2.19|0
1643941500000|2022-02-04 02:25:00|3.41|2.21|3.4|2.2|3.42|2.22|3.4|2.2|0
1643941800000|2022-02-04 02:30:00|3.41|2.21|3.38|2.18|3.41|2.21|3.38|2.18|0
1643942100000|2022-02-04 02:35:00|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1643942400000|2022-02-04 02:40:00|3.38|2.18|3.4|2.2|3.4|2.2|3.38|2.18|0
1643942700000|2022-02-04 02:45:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1643943000000|2022-02-04 02:50:00|3.41|2.21|3.39|2.19|3.41|2.21|3.39|2.19|0
1643943300000|2022-02-04 02:55:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1643943600000|2022-02-04 03:00:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1643943900000|2022-02-04 03:05:00|3.4|2.2|3.39|2.19|3.41|2.21|3.38|2.18|0
1643944200000|2022-02-04 03:10:00|3.38|2.18|3.36|2.16|3.39|2.19|3.36|2.16|0
1643944500000|2022-02-04 03:15:00|3.35|2.15|3.36|2.16|3.37|2.17|3.35|2.15|0
1643944800000|2022-02-04 03:20:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1643945100000|2022-02-04 03:25:00|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1643945400000|2022-02-04 03:30:00|3.36|2.16|3.39|2.19|3.4|2.2|3.36|2.16|0
1643945700000|2022-02-04 03:35:00|3.38|2.18|3.37|2.17|3.39|2.19|3.37|2.17|0
1643946000000|2022-02-04 03:40:00|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1643946300000|2022-02-04 03:45:00|3.37|2.17|3.37|2.17|3.38|2.18|3.36|2.16|0
1643946600000|2022-02-04 03:50:00|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1643946900000|2022-02-04 03:55:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1643947200000|2022-02-04 04:00:00|3.36|2.16|3.31|2.11|3.36|2.16|3.31|2.11|0
1643947500000|2022-02-04 04:05:00|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1643947800000|2022-02-04 04:10:00|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1643948100000|2022-02-04 04:15:00|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1643948400000|2022-02-04 04:20:00|3.31|2.11|3.29|2.09|3.31|2.11|3.28|2.08|0
1643948700000|2022-02-04 04:25:00|3.3|2.1|3.29|2.09|3.3|2.1|3.28|2.08|0
1643949000000|2022-02-04 04:30:00|3.28|2.08|3.27|2.07|3.29|2.09|3.27|2.07|0
1643949300000|2022-02-04 04:35:00|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1643949600000|2022-02-04 04:40:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1643949900000|2022-02-04 04:45:00|3.26|2.06|3.26|2.06|3.27|2.07|3.26|2.06|0
1643950200000|2022-02-04 04:50:00|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1643950500000|2022-02-04 04:55:00|3.28|2.08|3.25|2.05|3.28|2.08|3.25|2.05|0
1643950800000|2022-02-04 05:00:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1643951100000|2022-02-04 05:05:00|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1643951400000|2022-02-04 05:10:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1643951700000|2022-02-04 05:15:00|3.23|2.03|3.22|2.02|3.23|2.03|3.2|2|0
1643952000000|2022-02-04 05:20:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1643952300000|2022-02-04 05:25:00|3.2|2|3.22|2.02|3.23|2.03|3.2|2|0
1643952600000|2022-02-04 05:30:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1643952900000|2022-02-04 05:35:00|3.22|2.02|3.22|2.02|3.24|2.04|3.22|2.02|0
1643953200000|2022-02-04 05:40:00|3.21|2.01|3.22|2.02|3.23|2.03|3.21|2.01|0
1643953500000|2022-02-04 05:45:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1643953800000|2022-02-04 05:50:00|3.21|2.01|3.21|2.01|3.22|2.02|3.2|2|0
1643954100000|2022-02-04 05:55:00|3.2|2|3.19|1.99|3.21|2.01|3.19|1.99|0
1643954400000|2022-02-04 06:00:00|3.2|2|3.19|1.99|3.21|2.01|3.19|1.99|0
1643954700000|2022-02-04 06:05:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1643955000000|2022-02-04 06:10:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1643955300000|2022-02-04 06:15:00|3.2|2|3.18|1.98|3.2|2|3.18|1.98|0
1643955600000|2022-02-04 06:20:00|3.19|1.99|3.21|2.01|3.21|2.01|3.17|1.97|0
1643955900000|2022-02-04 06:25:00|3.2|2|3.21|2.01|3.22|2.02|3.19|1.99|0
1643956200000|2022-02-04 06:30:00|3.2|2|3.21|2.01|3.21|2.01|3.18|1.98|0
1643956500000|2022-02-04 06:35:00|3.22|2.02|3.2|2|3.22|2.02|3.19|1.99|0
1643956800000|2022-02-04 06:40:00|3.21|2.01|3.18|1.98|3.21|2.01|3.17|1.97|0
1643957100000|2022-02-04 06:45:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1643957400000|2022-02-04 06:50:00|3.19|1.99|3.17|1.97|3.19|1.99|3.16|1.96|0
1643957700000|2022-02-04 06:55:00|3.16|1.96|3.18|1.98|3.19|1.99|3.16|1.96|0
1643958000000|2022-02-04 07:00:00|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1643958300000|2022-02-04 07:05:00|3.18|1.98|3.16|1.96|3.19|1.99|3.15|1.95|0
1643958600000|2022-02-04 07:10:00|3.17|1.97|3.21|2.01|3.21|2.01|3.17|1.97|0
1643958900000|2022-02-04 07:15:00|3.2|2|3.24|2.04|3.24|2.04|3.2|2|0
1643959200000|2022-02-04 07:20:00|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1643959500000|2022-02-04 07:25:00|3.23|2.03|3.29|2.09|3.3|2.1|3.22|2.02|0
1643959800000|2022-02-04 07:30:00|3.28|2.08|3.26|2.06|3.28|2.08|3.26|2.06|0
1643960100000|2022-02-04 07:35:00|3.27|2.07|3.31|2.11|3.46|2.26|3.19|1.99|0
1643960400000|2022-02-04 07:40:00|3.3|2.1|3.36|2.16|3.36|2.16|3.3|2.1|0
1643960700000|2022-02-04 07:45:00|3.35|2.15|3.33|2.13|3.35|2.15|3.32|2.12|0
1643961000000|2022-02-04 07:50:00|3.34|2.14|3.35|2.15|3.36|2.16|3.31|2.11|0
1643961300000|2022-02-04 07:55:00|3.34|2.14|3.34|2.14|3.37|2.17|3.32|2.12|0
1643961600000|2022-02-04 08:00:00|3.35|2.15|3.31|2.11|3.35|2.15|3.29|2.09|0
1643961900000|2022-02-04 08:05:00|3.3|2.1|3.3|2.1|3.33|2.13|3.27|2.07|0
1643962200000|2022-02-04 08:10:00|3.29|2.09|3.31|2.11|3.32|2.12|3.29|2.09|0
1643962500000|2022-02-04 08:15:00|3.3|2.1|3.29|2.09|3.32|2.12|3.25|2.05|0
1643962800000|2022-02-04 08:20:00|3.28|2.08|3.33|2.13|3.33|2.13|3.28|2.08|0
1643963100000|2022-02-04 08:25:00|3.34|2.14|3.39|2.19|3.4|2.2|3.33|2.13|0
1643963400000|2022-02-04 08:30:00|3.38|2.18|3.39|2.19|3.41|2.21|3.37|2.17|0
1643963700000|2022-02-04 08:35:00|3.4|2.2|3.41|2.21|3.42|2.22|3.39|2.19|0
1643964000000|2022-02-04 08:40:00|3.42|2.22|3.42|2.22|3.45|2.25|3.4|2.2|0
1643964300000|2022-02-04 08:45:00|3.41|2.21|3.46|2.26|3.47|2.27|3.41|2.21|0
1643964600000|2022-02-04 08:50:00|3.45|2.25|3.45|2.25|3.48|2.28|3.45|2.25|0
1643964900000|2022-02-04 08:55:00|3.44|2.24|3.42|2.22|3.44|2.24|3.4|2.2|0
1643965200000|2022-02-04 09:00:00|3.41|2.21|3.43|2.23|3.44|2.24|3.38|2.18|0
1643965500000|2022-02-04 09:05:00|3.42|2.22|3.46|2.26|3.46|2.26|3.41|2.21|0
1643965800000|2022-02-04 09:10:00|3.45|2.25|3.36|2.16|3.53|2.33|3.25|2.05|0
1643966100000|2022-02-04 09:15:00|3.35|2.15|3.47|2.27|3.48|2.28|3.33|2.13|0
1643966400000|2022-02-04 09:20:00|3.48|2.28|3.5|2.3|3.52|2.32|3.47|2.27|0
1643966700000|2022-02-04 09:25:00|3.49|2.29|3.47|2.27|3.53|2.33|3.45|2.25|0
1643967000000|2022-02-04 09:30:00|3.46|2.26|3.43|2.23|3.48|2.28|3.43|2.23|0
1643967300000|2022-02-04 09:35:00|3.44|2.24|3.43|2.23|3.44|2.24|3.41|2.21|0
1643967600000|2022-02-04 09:40:00|3.44|2.24|3.45|2.25|3.49|2.29|3.43|2.23|0
1643967900000|2022-02-04 09:45:00|3.44|2.24|3.45|2.25|3.45|2.25|3.42|2.22|0
1643968200000|2022-02-04 09:50:00|3.44|2.24|3.45|2.25|3.48|2.28|3.44|2.24|0
1643968500000|2022-02-04 09:55:00|3.46|2.26|3.5|2.3|3.51|2.31|3.46|2.26|0
1643968800000|2022-02-04 10:00:00|3.51|2.31|3.53|2.33|3.54|2.34|3.5|2.3|0
1643969100000|2022-02-04 10:05:00|3.55|2.35|3.58|2.38|3.59|2.39|3.54|2.34|0
1643969400000|2022-02-04 10:10:00|3.57|2.37|3.61|2.41|3.62|2.42|3.57|2.37|0
1643969700000|2022-02-04 10:15:00|3.62|2.42|3.64|2.44|3.65|2.45|3.61|2.41|0
1643970000000|2022-02-04 10:20:00|3.65|2.45|3.81|2.61|3.89|2.69|3.46|2.26|0
1643970300000|2022-02-04 10:25:00|3.8|2.6|3.8|2.6|3.8|2.6|3.76|2.56|0
1643970600000|2022-02-04 10:30:00|3.81|2.61|3.83|2.63|3.91|2.71|3.76|2.56|0
1643970900000|2022-02-04 10:35:00|3.82|2.62|3.84|2.64|3.85|2.65|3.8|2.6|0
1643971200000|2022-02-04 10:40:00|3.83|2.63|3.84|2.64|3.86|2.66|3.81|2.61|0
1643971500000|2022-02-04 10:45:00|3.85|2.65|3.87|2.67|3.9|2.7|3.82|2.62|0
1643971800000|2022-02-04 10:50:00|3.86|2.66|3.86|2.66|3.87|2.67|3.79|2.59|0
1643972100000|2022-02-04 10:55:00|3.84|2.64|3.82|2.62|3.91|2.71|3.8|2.6|0
1643972400000|2022-02-04 11:00:00|3.83|2.63|3.88|2.68|3.9|2.7|3.82|2.62|0
1643972700000|2022-02-04 11:05:00|3.9|2.7|3.97|2.77|3.99|2.79|3.87|2.67|0
1643973000000|2022-02-04 11:10:00|3.98|2.78|4.13|2.93|4.16|2.96|3.97|2.77|0
1643973300000|2022-02-04 11:15:00|4.14|2.94|4|2.8|4.17|2.97|3.96|2.76|0
1643973600000|2022-02-04 11:20:00|4.01|2.81|3.99|2.79|4.13|2.93|3.99|2.79|0
1643973900000|2022-02-04 11:25:00|3.98|2.78|4.09|2.89|4.12|2.92|3.93|2.73|0
1643974200000|2022-02-04 11:30:00|4.1|2.9|4.08|2.88|4.11|2.91|4.05|2.85|0
1643974500000|2022-02-04 11:35:00|4.09|2.89|4.02|2.82|4.12|2.92|4.01|2.81|0
1643974800000|2022-02-04 11:40:00|4.03|2.83|4.08|2.88|4.09|2.89|4.03|2.83|0
1643975100000|2022-02-04 11:45:00|4.09|2.89|4.15|2.95|4.17|2.97|4.09|2.89|0
1643975400000|2022-02-04 11:50:00|4.16|2.96|4.16|2.96|4.2|3|4.15|2.95|0
1643975700000|2022-02-04 11:55:00|4.15|2.95|4.25|3.05|4.25|3.05|4.15|2.95|0
1643976000000|2022-02-04 12:00:00|4.24|3.04|4.14|2.94|4.24|3.04|4.13|2.93|0
1643976300000|2022-02-04 12:05:00|4.13|2.93|4.12|2.92|4.18|2.98|4.11|2.91|0
1643976600000|2022-02-04 12:10:00|4.13|2.93|4.17|2.97|4.21|3.01|4.12|2.92|0
1643976900000|2022-02-04 12:15:00|4.16|2.96|4.13|2.93|4.19|2.99|4.12|2.92|0
1643977200000|2022-02-04 12:20:00|4.12|2.92|4.1|2.9|4.15|2.95|4.07|2.87|0
1643977500000|2022-02-04 12:25:00|4.09|2.89|4.04|2.84|4.1|2.9|4.04|2.84|0
1643977800000|2022-02-04 12:30:00|4.05|2.85|4.07|2.87|4.09|2.89|4.05|2.85|0
1643978100000|2022-02-04 12:35:00|4.06|2.86|4.02|2.82|4.06|2.86|4.02|2.82|0
1643978400000|2022-02-04 12:40:00|4.03|2.83|4.03|2.83|4.07|2.87|4.02|2.82|0
1643978700000|2022-02-04 12:45:00|4.02|2.82|3.92|2.72|4.02|2.82|3.91|2.71|0
1643979000000|2022-02-04 12:50:00|3.91|2.71|3.9|2.7|3.94|2.74|3.88|2.68|0
1643979300000|2022-02-04 12:55:00|3.89|2.69|3.89|2.69|3.91|2.71|3.85|2.65|0
1643979600000|2022-02-04 13:00:00|3.9|2.7|3.85|2.65|3.95|2.75|3.81|2.61|0
1643979900000|2022-02-04 13:05:00|3.84|2.64|3.85|2.65|3.87|2.67|3.83|2.63|0
1643980200000|2022-02-04 13:10:00|3.84|2.64|3.99|2.79|3.99|2.79|3.81|2.61|0
1643980500000|2022-02-04 13:15:00|3.78|2.58|3.78|2.58|3.78|2.58|3.68|2.48|0
1643980800000|2022-02-04 13:20:00|3.79|2.59|3.74|2.54|3.79|2.59|3.73|2.53|0
1643981100000|2022-02-04 13:25:00|3.73|2.53|3.74|2.54|3.75|2.55|3.68|2.48|0
1643981400000|2022-02-04 13:30:00|3.79|2.59|4.09|2.89|4.14|2.94|3.77|2.57|0
1643981700000|2022-02-04 13:35:00|4.1|2.9|3.92|2.72|4.43|3.23|3.91|2.71|0
1643982000000|2022-02-04 13:40:00|3.94|2.74|4.03|2.83|4.05|2.85|3.91|2.71|0
1643982300000|2022-02-04 13:45:00|4.02|2.82|3.96|2.76|4.02|2.82|3.91|2.71|0
1643982600000|2022-02-04 13:50:00|3.97|2.77|3.99|2.79|4.03|2.83|3.92|2.72|0
1643982900000|2022-02-04 13:55:00|3.97|2.77|4.08|2.88|4.08|2.88|3.97|2.77|0
1643983200000|2022-02-04 14:00:00|4.07|2.87|4.17|2.97|4.2|3|4.06|2.86|0
1643983500000|2022-02-04 14:05:00|4.18|2.98|4.06|2.86|4.18|2.98|4.05|2.85|0
1643983800000|2022-02-04 14:10:00|4.07|2.87|3.93|2.73|4.08|2.88|3.92|2.72|0
1643984100000|2022-02-04 14:15:00|3.92|2.72|3.87|2.67|3.94|2.74|3.83|2.63|0
1643984400000|2022-02-04 14:20:00|3.85|2.65|3.85|2.65|3.86|2.66|3.83|2.63|0
1643984700000|2022-02-04 14:25:00|3.84|2.64|3.81|2.61|3.84|2.64|3.75|2.55|0
1643985000000|2022-02-04 14:30:00|3.79|2.59|3.95|2.75|4.02|2.82|3.72|2.52|0
1643985300000|2022-02-04 14:35:00|3.94|2.74|3.93|2.73|4.02|2.82|3.88|2.68|0
1643985600000|2022-02-04 14:40:00|3.92|2.72|3.5|2.3|3.93|2.73|3.46|2.26|0
1643985900000|2022-02-04 14:45:00|3.48|2.28|3.64|2.44|3.71|2.51|3.44|2.24|0
1643986200000|2022-02-04 14:50:00|3.65|2.45|3.77|2.57|3.8|2.6|3.62|2.42|0
1643986500000|2022-02-04 14:55:00|3.75|2.55|3.63|2.43|3.76|2.56|3.59|2.39|0
1643986800000|2022-02-04 15:00:00|3.6|2.4|3.58|2.38|3.66|2.46|3.52|2.32|0
1643987100000|2022-02-04 15:05:00|3.57|2.37|3.62|2.42|3.62|2.42|3.53|2.33|0
1643987400000|2022-02-04 15:10:00|3.63|2.43|3.54|2.34|3.72|2.52|3.52|2.32|0
1643987700000|2022-02-04 15:15:00|3.55|2.35|3.48|2.28|3.55|2.35|3.43|2.23|0
1643988000000|2022-02-04 15:20:00|3.47|2.27|3.54|2.34|3.54|2.34|3.45|2.25|0
1643988300000|2022-02-04 15:25:00|3.53|2.33|3.75|2.55|3.75|2.55|3.49|2.29|0
1643988600000|2022-02-04 15:30:00|3.74|2.54|3.79|2.59|3.81|2.61|3.69|2.49|0
1643988900000|2022-02-04 15:35:00|3.8|2.6|3.94|2.74|4.01|2.81|3.78|2.58|0
1643989200000|2022-02-04 15:40:00|3.93|2.73|3.97|2.77|3.99|2.79|3.89|2.69|0
1643989500000|2022-02-04 15:45:00|3.98|2.78|4.17|2.97|4.49|3.29|3.98|2.78|0
1643989800000|2022-02-04 15:50:00|4.16|2.96|4.11|2.91|4.21|3.01|4.1|2.9|0
1643990100000|2022-02-04 15:55:00|4.12|2.92|4.16|2.96|4.18|2.98|4.06|2.86|0
1643990400000|2022-02-04 16:00:00|4.17|2.97|4.1|2.9|4.21|3.01|4.08|2.88|0
1643990700000|2022-02-04 16:05:00|4.11|2.91|4.16|2.96|4.17|2.97|4.08|2.88|0
1643991000000|2022-02-04 16:10:00|4.15|2.95|4.24|3.04|4.26|3.06|4.15|2.95|0
1643991300000|2022-02-04 16:15:00|4.25|3.05|4.16|2.96|4.28|3.08|4.14|2.94|0
1643991600000|2022-02-04 16:20:00|4.17|2.97|4.13|2.93|4.22|3.02|4.11|2.91|0
1643991900000|2022-02-04 16:25:00|4.12|2.92|4.01|2.81|4.12|2.92|3.95|2.75|0
1643992200000|2022-02-04 16:30:00|4|2.8|3.75|2.55|4.01|2.81|3.73|2.53|0
1643992500000|2022-02-04 16:35:00|3.73|2.53|3.71|2.51|3.74|2.54|3.66|2.46|0
1643992800000|2022-02-04 16:40:00|3.7|2.5|3.69|2.49|3.73|2.53|3.66|2.46|0
1643993100000|2022-02-04 16:45:00|3.68|2.48|3.72|2.52|4.01|2.81|3.61|2.41|0
1643993400000|2022-02-04 16:50:00|3.71|2.51|3.72|2.52|3.75|2.55|3.7|2.5|0
1643993700000|2022-02-04 16:55:00|3.71|2.51|3.52|2.32|3.71|2.51|3.47|2.27|0
1643994000000|2022-02-04 17:00:00|3.5|2.3|3.51|2.31|3.56|2.36|3.49|2.29|0
1643994300000|2022-02-04 17:05:00|3.5|2.3|3.49|2.29|3.56|2.36|3.48|2.28|0
1643994600000|2022-02-04 17:10:00|3.48|2.28|3.46|2.26|3.56|2.36|3.42|2.22|0
1643994900000|2022-02-04 17:15:00|3.45|2.25|3.45|2.25|3.48|2.28|3.41|2.21|0
1643995200000|2022-02-04 17:20:00|3.46|2.26|3.46|2.26|3.49|2.29|3.44|2.24|0
1643995500000|2022-02-04 17:25:00|3.45|2.25|3.44|2.24|3.47|2.27|3.41|2.21|0
1643995800000|2022-02-04 17:30:00|3.43|2.23|3.45|2.25|3.51|2.31|3.38|2.18|0
1643996100000|2022-02-04 17:35:00|3.46|2.26|3.35|2.15|3.48|2.28|3.35|2.15|0
1643996400000|2022-02-04 17:40:00|3.34|2.14|3.31|2.11|3.37|2.17|3.3|2.1|0
1643996700000|2022-02-04 17:45:00|3.32|2.12|3.3|2.1|3.35|2.15|3.3|2.1|0
1643997000000|2022-02-04 17:50:00|3.29|2.09|3.27|2.07|3.33|2.13|3.23|2.03|0
1643997300000|2022-02-04 17:55:00|3.26|2.06|3.22|2.02|3.28|2.08|3.21|2.01|0
1643997600000|2022-02-04 18:00:00|3.2|2|3.08|1.88|3.2|2|3.08|1.88|0
1643997900000|2022-02-04 18:05:00|3.07|1.87|2.98|1.78|3.3|2.1|2.98|1.78|0
1643998200000|2022-02-04 18:10:00|2.99|1.79|3|1.8|3.02|1.82|2.96|1.76|0
1643998500000|2022-02-04 18:15:00|3.01|1.81|3.02|1.82|3.04|1.84|2.99|1.79|0
1643998800000|2022-02-04 18:20:00|3.03|1.83|2.94|1.74|3.03|1.83|2.94|1.74|0
1643999100000|2022-02-04 18:25:00|2.95|1.75|3|1.8|3.03|1.83|2.95|1.75|0
1643999400000|2022-02-04 18:30:00|2.99|1.79|2.96|1.76|3.02|1.82|2.96|1.76|0
1643999700000|2022-02-04 18:35:00|2.97|1.77|2.99|1.79|3.02|1.82|2.96|1.76|0
1644000000000|2022-02-04 18:40:00|2.98|1.78|2.91|1.71|2.99|1.79|2.89|1.69|0
1644000300000|2022-02-04 18:45:00|2.9|1.7|3.31|2.11|3.41|2.21|2.9|1.7|0
1644000600000|2022-02-04 18:50:00|3.3|2.1|3.27|2.07|3.3|2.1|3.27|2.07|0
1644000900000|2022-02-04 18:55:00|3.28|2.08|3.27|2.07|3.31|2.11|3.26|2.06|0
1644001200000|2022-02-04 19:00:00|3.26|2.06|3.31|2.11|3.31|2.11|3.25|2.05|0
1644001500000|2022-02-04 19:05:00|3.3|2.1|3.3|2.1|3.33|2.13|3.29|2.09|0
1644001800000|2022-02-04 19:10:00|3.29|2.09|3.34|2.14|3.39|2.19|3.29|2.09|0
1644002100000|2022-02-04 19:15:00|3.35|2.15|3.41|2.21|3.41|2.21|3.33|2.13|0
1644002400000|2022-02-04 19:20:00|3.4|2.2|3.36|2.16|3.41|2.21|3.33|2.13|0
1644002700000|2022-02-04 19:25:00|3.37|2.17|3.34|2.14|3.37|2.17|3.31|2.11|0
1644003000000|2022-02-04 19:30:00|3.35|2.15|3.28|2.08|3.35|2.15|3.25|2.05|0
1644003300000|2022-02-04 19:35:00|3.26|2.06|3.24|2.04|3.28|2.08|3.22|2.02|0
1644003600000|2022-02-04 19:40:00|3.23|2.03|3.3|2.1|3.31|2.11|3.22|2.02|0
1644003900000|2022-02-04 19:45:00|3.29|2.09|3.3|2.1|3.33|2.13|3.28|2.08|0
1644004200000|2022-02-04 19:50:00|3.29|2.09|3.16|1.96|3.3|2.1|3.15|1.95|0
1644004500000|2022-02-04 19:55:00|3.15|1.95|3.13|1.93|3.16|1.96|3.13|1.93|0
1644004800000|2022-02-04 20:00:00|3.12|1.92|3.07|1.87|3.32|2.12|3.07|1.87|0
1644005100000|2022-02-04 20:05:00|3.08|1.88|3.04|1.84|3.09|1.89|3.04|1.84|0
1644005400000|2022-02-04 20:10:00|3.05|1.85|2.98|1.78|3.06|1.86|2.96|1.76|0
1644005700000|2022-02-04 20:15:00|2.97|1.77|3.07|1.87|3.07|1.87|2.97|1.77|0
1644006000000|2022-02-04 20:20:00|3.06|1.86|3.02|1.82|3.06|1.86|3.01|1.81|0
1644006300000|2022-02-04 20:25:00|3.01|1.81|3.05|1.85|3.07|1.87|2.99|1.79|0
1644006600000|2022-02-04 20:30:00|3.04|1.84|2.91|1.71|3.05|1.85|2.9|1.7|0
1644006900000|2022-02-04 20:35:00|2.92|1.72|2.98|1.78|2.98|1.78|2.92|1.72|0
1644007200000|2022-02-04 20:40:00|2.97|1.77|3.07|1.87|3.08|1.88|2.97|1.77|0
1644007500000|2022-02-04 20:45:00|3.08|1.88|3.25|2.05|3.3|2.1|3.08|1.88|0
1644007800000|2022-02-04 20:50:00|3.26|2.06|3.28|2.08|3.34|2.14|3.2|2|0
1644008100000|2022-02-04 20:55:00|3.29|2.09|3.44|2.24|3.44|2.24|3.29|2.09|0
1644008400000|2022-02-04 21:00:00|3.45|2.25|3.38|2.18|3.45|2.25|3.1|1.9|0
1644008700000|2022-02-04 21:05:00|3.37|2.17|3.49|2.29|3.5|2.3|3.36|2.16|0
1644009000000|2022-02-04 21:10:00|3.48|2.28|3.45|2.25|3.51|2.31|3.45|2.25|0
1644221100000|2022-02-07 08:05:00|3.09|1.89|3.14|1.94|3.16|1.96|3.08|1.88|0
1644221400000|2022-02-07 08:10:00|3.13|1.93|3.16|1.96|3.16|1.96|3.08|1.88|0
1644221700000|2022-02-07 08:15:00|3.17|1.97|3.27|2.07|3.28|2.08|3.16|1.96|0
1644222000000|2022-02-07 08:20:00|3.28|2.08|3.33|2.13|3.33|2.13|3.25|2.05|0
1644222300000|2022-02-07 08:25:00|3.32|2.12|3.42|2.22|3.44|2.24|3.17|1.97|0
1644222600000|2022-02-07 08:30:00|3.43|2.23|3.42|2.22|3.45|2.25|3.39|2.19|0
1644222900000|2022-02-07 08:35:00|3.43|2.23|3.36|2.16|3.44|2.24|3.34|2.14|0
1644223200000|2022-02-07 08:40:00|3.37|2.17|3.36|2.16|3.37|2.17|3.34|2.14|0
1644223500000|2022-02-07 08:45:00|3.37|2.17|3.32|2.12|3.37|2.17|3.31|2.11|0
1644223800000|2022-02-07 08:50:00|3.31|2.11|3.26|2.06|3.32|2.12|3.26|2.06|0
1644224100000|2022-02-07 08:55:00|3.27|2.07|3.29|2.09|3.3|2.1|3.26|2.06|0
1644224400000|2022-02-07 09:00:00|3.3|2.1|3.25|2.05|3.31|2.11|3.22|2.02|0
1644224700000|2022-02-07 09:05:00|3.26|2.06|3.27|2.07|3.27|2.07|3.23|2.03|0
1644225000000|2022-02-07 09:10:00|3.28|2.08|3.29|2.09|3.34|2.14|3.26|2.06|0
1644225300000|2022-02-07 09:15:00|3.28|2.08|3.31|2.11|3.31|2.11|3.25|2.05|0
1644225600000|2022-02-07 09:20:00|3.32|2.12|3.33|2.13|3.33|2.13|3.28|2.08|0
1644225900000|2022-02-07 09:25:00|3.32|2.12|3.3|2.1|3.33|2.13|3.29|2.09|0
1644226200000|2022-02-07 09:30:00|3.31|2.11|3.33|2.13|3.33|2.13|3.28|2.08|0
1644226500000|2022-02-07 09:35:00|3.34|2.14|3.34|2.14|3.35|2.15|3.3|2.1|0
1644226800000|2022-02-07 09:40:00|3.33|2.13|3.36|2.16|3.36|2.16|3.33|2.13|0
1644227100000|2022-02-07 09:45:00|3.35|2.15|3.4|2.2|3.4|2.2|3.34|2.14|0
1644227400000|2022-02-07 09:50:00|3.41|2.21|3.36|2.16|3.42|2.22|3.35|2.15|0
1644227700000|2022-02-07 09:55:00|3.35|2.15|3.33|2.13|3.35|2.15|3.31|2.11|0
1644228000000|2022-02-07 10:00:00|3.32|2.12|3.3|2.1|3.33|2.13|3.28|2.08|0
1644228300000|2022-02-07 10:05:00|3.31|2.11|3.32|2.12|3.32|2.12|3.29|2.09|0
1644228600000|2022-02-07 10:10:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1644228900000|2022-02-07 10:15:00|3.29|2.09|3.3|2.1|3.3|2.1|3.28|2.08|0
1644229200000|2022-02-07 10:20:00|3.31|2.11|3.31|2.11|3.32|2.12|3.29|2.09|0
1644229500000|2022-02-07 10:25:00|3.32|2.12|3.3|2.1|3.32|2.12|3.27|2.07|0
1644229800000|2022-02-07 10:30:00|3.29|2.09|3.32|2.12|3.32|2.12|3.28|2.08|0
1644230100000|2022-02-07 10:35:00|3.33|2.13|3.31|2.11|3.34|2.14|3.29|2.09|0
1644230400000|2022-02-07 10:40:00|3.32|2.12|3.28|2.08|3.33|2.13|3.28|2.08|0
1644230700000|2022-02-07 10:45:00|3.29|2.09|3.28|2.08|3.29|2.09|3.25|2.05|0
1644231000000|2022-02-07 10:50:00|3.29|2.09|3.3|2.1|3.3|2.1|3.28|2.08|0
1644231300000|2022-02-07 10:55:00|3.31|2.11|3.34|2.14|3.35|2.15|3.31|2.11|0
1644231600000|2022-02-07 11:00:00|3.33|2.13|3.34|2.14|3.35|2.15|3.32|2.12|0
1644231900000|2022-02-07 11:05:00|3.35|2.15|3.34|2.14|3.37|2.17|3.32|2.12|0
1644232200000|2022-02-07 11:10:00|3.35|2.15|3.32|2.12|3.35|2.15|3.29|2.09|0
1644232500000|2022-02-07 11:15:00|3.31|2.11|3.3|2.1|3.32|2.12|3.29|2.09|0
1644232800000|2022-02-07 11:20:00|3.29|2.09|3.28|2.08|3.31|2.11|3.27|2.07|0
1644233100000|2022-02-07 11:25:00|3.27|2.07|3.27|2.07|3.28|2.08|3.24|2.04|0
1644233400000|2022-02-07 11:30:00|3.26|2.06|3.24|2.04|3.26|2.06|3.23|2.03|0
1644233700000|2022-02-07 11:35:00|3.23|2.03|3.24|2.04|3.25|2.05|3.21|2.01|0
1644234000000|2022-02-07 11:40:00|3.25|2.05|3.27|2.07|3.28|2.08|3.25|2.05|0
1644234300000|2022-02-07 11:45:00|3.28|2.08|3.27|2.07|3.29|2.09|3.25|2.05|0
1644234600000|2022-02-07 11:50:00|3.26|2.06|3.26|2.06|3.28|2.08|3.25|2.05|0
1644234900000|2022-02-07 11:55:00|3.27|2.07|3.24|2.04|3.28|2.08|3.22|2.02|0
1644235200000|2022-02-07 12:00:00|3.25|2.05|3.19|1.99|3.25|2.05|3.18|1.98|0
1644235500000|2022-02-07 12:05:00|3.18|1.98|3.17|1.97|3.19|1.99|3.16|1.96|0
1644235800000|2022-02-07 12:10:00|3.16|1.96|3.12|1.92|3.17|1.97|3.12|1.92|0
1644236100000|2022-02-07 12:15:00|3.11|1.91|3.13|1.93|3.13|1.93|3.09|1.89|0
1644236400000|2022-02-07 12:20:00|3.12|1.92|3.15|1.95|3.15|1.95|3.12|1.92|0
1644236700000|2022-02-07 12:25:00|3.16|1.96|3.15|1.95|3.18|1.98|3.15|1.95|0
1644237000000|2022-02-07 12:30:00|3.16|1.96|3.15|1.95|3.16|1.96|3.13|1.93|0
1644237300000|2022-02-07 12:35:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1644237600000|2022-02-07 12:40:00|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1644237900000|2022-02-07 12:45:00|3.14|1.94|3.1|1.9|3.14|1.94|3.09|1.89|0
1644238200000|2022-02-07 12:50:00|3.09|1.89|3.1|1.9|3.11|1.91|3.07|1.87|0
1644238500000|2022-02-07 12:55:00|3.11|1.91|3.1|1.9|3.11|1.91|3.07|1.87|0
1644238800000|2022-02-07 13:00:00|3.11|1.91|3.06|1.86|3.12|1.92|3.06|1.86|0
1644239100000|2022-02-07 13:05:00|3.05|1.85|3.04|1.84|3.07|1.87|3.02|1.82|0
1644239400000|2022-02-07 13:10:00|3.05|1.85|3.04|1.84|3.05|1.85|3.01|1.81|0
1644239700000|2022-02-07 13:15:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1644240000000|2022-02-07 13:20:00|3.04|1.84|2.89|1.69|3.37|2.17|2.86|1.66|0
1644240300000|2022-02-07 13:25:00|2.88|1.68|2.9|1.7|2.91|1.71|2.88|1.68|0
1644240600000|2022-02-07 13:30:00|2.91|1.71|2.95|1.75|2.95|1.75|2.9|1.7|0
1644240900000|2022-02-07 13:35:00|2.96|1.76|2.94|1.74|2.96|1.76|2.93|1.73|0
1644241200000|2022-02-07 13:40:00|2.95|1.75|2.94|1.74|2.96|1.76|2.93|1.73|0
1644241500000|2022-02-07 13:45:00|2.93|1.73|2.92|1.72|2.95|1.75|2.91|1.71|0
1644241800000|2022-02-07 13:50:00|2.93|1.73|2.94|1.74|2.94|1.74|2.92|1.72|0
1644242100000|2022-02-07 13:55:00|2.93|1.73|2.91|1.71|2.94|1.74|2.9|1.7|0
1644242400000|2022-02-07 14:00:00|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1644242700000|2022-02-07 14:05:00|2.91|1.71|2.9|1.7|2.93|1.73|2.9|1.7|0
1644243000000|2022-02-07 14:10:00|2.89|1.69|2.94|1.74|2.94|1.74|2.89|1.69|0
1644243300000|2022-02-07 14:15:00|2.95|1.75|2.96|1.76|2.98|1.78|2.94|1.74|0
1644243600000|2022-02-07 14:20:00|2.97|1.77|2.93|1.73|2.97|1.77|2.93|1.73|0
1644243900000|2022-02-07 14:25:00|2.94|1.74|2.93|1.73|2.95|1.75|2.92|1.72|0
1644244200000|2022-02-07 14:30:00|2.94|1.74|2.96|1.76|3|1.8|2.87|1.67|0
1644244500000|2022-02-07 14:35:00|2.95|1.75|2.87|1.67|2.96|1.76|2.84|1.64|0
1644244800000|2022-02-07 14:40:00|2.88|1.68|2.87|1.67|2.9|1.7|2.82|1.62|0
1644245100000|2022-02-07 14:45:00|2.86|1.66|2.91|1.71|2.93|1.73|2.83|1.63|0
1644245400000|2022-02-07 14:50:00|2.92|1.72|2.71|1.51|2.92|1.72|2.7|1.5|0
1644245700000|2022-02-07 14:55:00|2.7|1.5|2.73|1.53|2.8|1.6|2.69|1.49|0
1644246000000|2022-02-07 15:00:00|2.72|1.52|2.76|1.56|2.84|1.64|2.71|1.51|0
1644246300000|2022-02-07 15:05:00|2.75|1.55|2.73|1.53|2.76|1.56|2.69|1.49|0
1644246600000|2022-02-07 15:10:00|2.74|1.54|2.85|1.65|2.85|1.65|2.72|1.52|0
1644246900000|2022-02-07 15:15:00|2.84|1.64|2.83|1.63|2.84|1.64|2.71|1.51|0
1644247200000|2022-02-07 15:20:00|2.84|1.64|2.74|1.54|2.84|1.64|2.72|1.52|0
1644247500000|2022-02-07 15:25:00|2.75|1.55|2.73|1.53|2.76|1.56|2.7|1.5|0
1644247800000|2022-02-07 15:30:00|2.72|1.52|2.63|1.43|2.75|1.55|2.63|1.43|0
1644248100000|2022-02-07 15:35:00|2.64|1.44|2.63|1.43|2.82|1.62|2.59|1.39|0
1644248400000|2022-02-07 15:40:00|2.64|1.44|2.7|1.5|2.73|1.53|2.64|1.44|0
1644248700000|2022-02-07 15:45:00|2.69|1.49|2.7|1.5|2.71|1.51|2.66|1.46|0
1644249000000|2022-02-07 15:50:00|2.71|1.51|2.69|1.49|2.72|1.52|2.66|1.46|0
1644249300000|2022-02-07 15:55:00|2.7|1.5|2.68|1.48|2.71|1.51|2.66|1.46|0
1644249600000|2022-02-07 16:00:00|2.67|1.47|2.71|1.51|2.74|1.54|2.65|1.45|0
1644249900000|2022-02-07 16:05:00|2.72|1.52|2.77|1.57|2.78|1.58|2.69|1.49|0
1644250200000|2022-02-07 16:10:00|2.76|1.56|2.72|1.52|2.76|1.56|2.71|1.51|0
1644250500000|2022-02-07 16:15:00|2.73|1.53|2.7|1.5|2.75|1.55|2.65|1.45|0
1644250800000|2022-02-07 16:20:00|2.69|1.49|2.66|1.46|2.73|1.53|2.54|1.34|0
1644251100000|2022-02-07 16:25:00|2.65|1.45|2.64|1.44|2.65|1.45|2.6|1.4|0
1644251400000|2022-02-07 16:30:00|2.65|1.45|2.69|1.49|2.7|1.5|2.64|1.44|0
1644251700000|2022-02-07 16:35:00|2.7|1.5|2.77|1.57|2.78|1.58|2.68|1.48|0
1644252000000|2022-02-07 16:40:00|2.78|1.58|2.82|1.62|2.83|1.63|2.76|1.56|0
1644252300000|2022-02-07 16:45:00|2.81|1.61|2.87|1.67|2.91|1.71|2.64|1.44|0
1644252600000|2022-02-07 16:50:00|2.86|1.66|2.87|1.67|2.9|1.7|2.85|1.65|0
1644252900000|2022-02-07 16:55:00|2.88|1.68|2.81|1.61|2.88|1.68|2.8|1.6|0
1644253200000|2022-02-07 17:00:00|2.82|1.62|2.82|1.62|2.88|1.68|2.81|1.61|0
1644253500000|2022-02-07 17:05:00|2.83|1.63|2.89|1.69|2.89|1.69|2.83|1.63|0
1644253800000|2022-02-07 17:10:00|2.88|1.68|2.87|1.67|2.9|1.7|2.85|1.65|0
1644254100000|2022-02-07 17:15:00|2.88|1.68|2.85|1.65|2.88|1.68|2.83|1.63|0
1644254400000|2022-02-07 17:20:00|2.86|1.66|2.82|1.62|2.86|1.66|2.81|1.61|0
1644254700000|2022-02-07 17:25:00|2.83|1.63|2.89|1.69|2.9|1.7|2.82|1.62|0
1644255000000|2022-02-07 17:30:00|2.9|1.7|2.87|1.67|2.93|1.73|2.85|1.65|0
1644255300000|2022-02-07 17:35:00|2.86|1.66|2.92|1.72|2.95|1.75|2.85|1.65|0
1644255600000|2022-02-07 17:40:00|2.91|1.71|2.87|1.67|2.91|1.71|2.86|1.66|0
1644255900000|2022-02-07 17:45:00|2.88|1.68|2.84|1.64|2.88|1.68|2.82|1.62|0
1644256200000|2022-02-07 17:50:00|2.83|1.63|2.86|1.66|2.86|1.66|2.82|1.62|0
1644256500000|2022-02-07 17:55:00|2.85|1.65|2.85|1.65|2.87|1.67|2.83|1.63|0
1644256800000|2022-02-07 18:00:00|2.86|1.66|2.66|1.46|2.87|1.67|2.63|1.43|0
1644257100000|2022-02-07 18:05:00|2.67|1.47|2.62|1.42|2.67|1.47|2.62|1.42|0
1644257400000|2022-02-07 18:10:00|2.63|1.43|2.59|1.39|2.63|1.43|2.58|1.38|0
1644257700000|2022-02-07 18:15:00|2.6|1.4|2.61|1.41|2.63|1.43|2.59|1.39|0
1644258000000|2022-02-07 18:20:00|2.62|1.42|2.61|1.41|2.62|1.42|2.59|1.39|0
1644258300000|2022-02-07 18:25:00|2.6|1.4|2.58|1.38|2.62|1.42|2.57|1.37|0
1644258600000|2022-02-07 18:30:00|2.57|1.37|2.54|1.34|2.58|1.38|2.52|1.32|0
1644258900000|2022-02-07 18:35:00|2.55|1.35|2.52|1.32|2.55|1.35|2.52|1.32|0
1644259200000|2022-02-07 18:40:00|2.53|1.33|2.53|1.33|2.53|1.33|2.51|1.31|0
1644259500000|2022-02-07 18:45:00|2.54|1.34|2.57|1.37|2.57|1.37|2.51|1.31|0
1644259800000|2022-02-07 18:50:00|2.56|1.36|2.55|1.35|2.58|1.38|2.54|1.34|0
1644260100000|2022-02-07 18:55:00|2.54|1.34|2.51|1.31|2.55|1.35|2.49|1.29|0
1644260400000|2022-02-07 19:00:00|2.52|1.32|2.73|1.53|2.73|1.53|2.5|1.3|0
1644260700000|2022-02-07 19:05:00|2.72|1.52|2.58|1.38|2.73|1.53|2.54|1.34|0
1644261000000|2022-02-07 19:10:00|2.57|1.37|2.58|1.38|2.58|1.38|2.56|1.36|0
1644261300000|2022-02-07 19:15:00|2.57|1.37|2.54|1.34|2.58|1.38|2.52|1.32|0
1644261600000|2022-02-07 19:20:00|2.55|1.35|2.55|1.35|2.57|1.37|2.53|1.33|0
1644261900000|2022-02-07 19:25:00|2.56|1.36|2.48|1.28|2.56|1.36|2.48|1.28|0
1644262200000|2022-02-07 19:30:00|2.47|1.27|2.48|1.28|2.5|1.3|2.47|1.27|0
1644262500000|2022-02-07 19:35:00|2.47|1.27|2.49|1.29|2.5|1.3|2.46|1.26|0
1644262800000|2022-02-07 19:40:00|2.5|1.3|2.42|1.22|2.5|1.3|2.37|1.17|0
1644263100000|2022-02-07 19:45:00|2.41|1.21|2.45|1.25|2.45|1.25|2.41|1.21|0
1644263400000|2022-02-07 19:50:00|2.46|1.26|2.45|1.25|2.47|1.27|2.44|1.24|0
1644263700000|2022-02-07 19:55:00|2.46|1.26|2.46|1.26|2.46|1.26|2.43|1.23|0
1644264000000|2022-02-07 20:00:00|2.47|1.27|2.43|1.23|2.49|1.29|2.43|1.23|0
1644264300000|2022-02-07 20:05:00|2.42|1.22|2.36|1.16|2.43|1.23|2.35|1.15|0
1644264600000|2022-02-07 20:10:00|2.37|1.17|2.3|1.1|2.37|1.17|2.3|1.1|0
1644264900000|2022-02-07 20:15:00|2.31|1.11|2.34|1.14|2.34|1.14|2.31|1.11|0
1644265200000|2022-02-07 20:20:00|2.35|1.15|2.38|1.18|2.4|1.2|2.34|1.14|0
1644265500000|2022-02-07 20:25:00|2.37|1.17|2.45|1.25|2.47|1.27|2.37|1.17|0
1644265800000|2022-02-07 20:30:00|2.44|1.24|2.46|1.26|2.47|1.27|2.42|1.22|0
1644266100000|2022-02-07 20:35:00|2.45|1.25|2.55|1.35|2.55|1.35|2.44|1.24|0
1644266400000|2022-02-07 20:40:00|2.56|1.36|2.76|1.56|2.76|1.56|2.35|1.15|0
1644266700000|2022-02-07 20:45:00|2.65|1.45|2.77|1.57|2.79|1.59|2.65|1.45|0
1644267000000|2022-02-07 20:50:00|2.75|1.55|2.88|1.68|2.88|1.68|2.69|1.49|0
1644267300000|2022-02-07 20:55:00|2.87|1.67|2.77|1.57|2.97|1.77|2.76|1.56|0
1644267600000|2022-02-07 21:00:00|2.61|1.41|2.66|1.46|2.7|1.5|2.61|1.41|0
1644267900000|2022-02-07 21:05:00|2.67|1.47|2.67|1.47|2.67|1.47|2.65|1.45|0
1644268200000|2022-02-07 21:10:00|2.66|1.46|2.65|1.45|2.67|1.47|2.64|1.44|0
1644268500000|2022-02-07 21:15:00|2.66|1.46|2.66|1.46|2.66|1.46|2.64|1.44|0
1644268800000|2022-02-07 21:20:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1644269100000|2022-02-07 21:25:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1644269400000|2022-02-07 21:30:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1644269700000|2022-02-07 21:35:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1644270000000|2022-02-07 21:40:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1644270300000|2022-02-07 21:45:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1644270600000|2022-02-07 21:50:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1644270900000|2022-02-07 21:55:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1644271200000|2022-02-07 22:00:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1644271500000|2022-02-07 22:05:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1644272100000|2022-02-07 22:15:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1644272400000|2022-02-07 22:20:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1644273600000|2022-02-07 22:40:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1644274800000|2022-02-07 23:00:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1644275100000|2022-02-07 23:05:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1644275400000|2022-02-07 23:10:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1644275700000|2022-02-07 23:15:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1644276000000|2022-02-07 23:20:00|2.61|1.41|2.6|1.4|2.63|1.43|2.6|1.4|0
1644276300000|2022-02-07 23:25:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1644276600000|2022-02-07 23:30:00|2.6|1.4|2.62|1.42|2.62|1.42|2.6|1.4|0
1644276900000|2022-02-07 23:35:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1644277200000|2022-02-07 23:40:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1644277500000|2022-02-07 23:45:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1644277800000|2022-02-07 23:50:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1644278100000|2022-02-07 23:55:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1644278400000|2022-02-08 00:00:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1644278700000|2022-02-08 00:05:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1644279000000|2022-02-08 00:10:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1644279300000|2022-02-08 00:15:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1644279600000|2022-02-08 00:20:00|2.6|1.4|2.63|1.43|2.64|1.44|2.59|1.39|0
1644279900000|2022-02-08 00:25:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1644280200000|2022-02-08 00:30:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1644280500000|2022-02-08 00:35:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1644280800000|2022-02-08 00:40:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1644281100000|2022-02-08 00:45:00|2.62|1.42|2.59|1.39|2.62|1.42|2.59|1.39|0
1644281400000|2022-02-08 00:50:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1644281700000|2022-02-08 00:55:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1644282000000|2022-02-08 01:00:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1644282300000|2022-02-08 01:05:00|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1644282600000|2022-02-08 01:10:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1644282900000|2022-02-08 01:15:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1644283200000|2022-02-08 01:20:00|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1644283500000|2022-02-08 01:25:00|2.64|1.44|2.65|1.45|2.66|1.46|2.64|1.44|0
1644283800000|2022-02-08 01:30:00|2.66|1.46|2.67|1.47|2.67|1.47|2.65|1.45|0
1644284100000|2022-02-08 01:35:00|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1644284400000|2022-02-08 01:40:00|2.63|1.43|2.64|1.44|2.64|1.44|2.62|1.42|0
1644284700000|2022-02-08 01:45:00|2.65|1.45|2.66|1.46|2.67|1.47|2.65|1.45|0
1644285000000|2022-02-08 01:50:00|2.67|1.47|2.66|1.46|2.68|1.48|2.66|1.46|0
1644285300000|2022-02-08 01:55:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1644285600000|2022-02-08 02:00:00|2.65|1.45|2.68|1.48|2.68|1.48|2.65|1.45|0
1644285900000|2022-02-08 02:05:00|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1644286200000|2022-02-08 02:10:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1644286500000|2022-02-08 02:15:00|2.67|1.47|2.69|1.49|2.7|1.5|2.67|1.47|0
1644286800000|2022-02-08 02:20:00|2.7|1.5|2.66|1.46|2.71|1.51|2.65|1.45|0
1644287100000|2022-02-08 02:25:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1644287400000|2022-02-08 02:30:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1644287700000|2022-02-08 02:35:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1644288000000|2022-02-08 02:40:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1644288300000|2022-02-08 02:45:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1644288600000|2022-02-08 02:50:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1644288900000|2022-02-08 02:55:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1644289200000|2022-02-08 03:00:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1644289500000|2022-02-08 03:05:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1644289800000|2022-02-08 03:10:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1644290100000|2022-02-08 03:15:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1644290400000|2022-02-08 03:20:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1644290700000|2022-02-08 03:25:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1644291000000|2022-02-08 03:30:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1644291300000|2022-02-08 03:35:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1644291600000|2022-02-08 03:40:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1644291900000|2022-02-08 03:45:00|2.63|1.43|2.63|1.43|2.65|1.45|2.63|1.43|0
1644292200000|2022-02-08 03:50:00|2.64|1.44|2.65|1.45|2.65|1.45|2.63|1.43|0
1644292500000|2022-02-08 03:55:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1644292800000|2022-02-08 04:00:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1644293100000|2022-02-08 04:05:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1644293400000|2022-02-08 04:10:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1644293700000|2022-02-08 04:15:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1644294000000|2022-02-08 04:20:00|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1644294300000|2022-02-08 04:25:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1644294600000|2022-02-08 04:30:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1644294900000|2022-02-08 04:35:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1644295200000|2022-02-08 04:40:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1644295500000|2022-02-08 04:45:00|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1644295800000|2022-02-08 04:50:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1644296100000|2022-02-08 04:55:00|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1644296400000|2022-02-08 05:00:00|2.59|1.39|2.6|1.4|2.61|1.41|2.58|1.38|0
1644296700000|2022-02-08 05:05:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1644297000000|2022-02-08 05:10:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1644297300000|2022-02-08 05:15:00|2.6|1.4|2.61|1.41|2.61|1.41|2.59|1.39|0
1644297600000|2022-02-08 05:20:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1644297900000|2022-02-08 05:25:00|2.62|1.42|2.62|1.42|2.64|1.44|2.62|1.42|0
1644298200000|2022-02-08 05:30:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1644298500000|2022-02-08 05:35:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1644299100000|2022-02-08 05:45:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1644299400000|2022-02-08 05:50:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1644299700000|2022-02-08 05:55:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1644300000000|2022-02-08 06:00:00|2.64|1.44|2.61|1.41|2.65|1.45|2.61|1.41|0
1644300300000|2022-02-08 06:05:00|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1644300600000|2022-02-08 06:10:00|2.59|1.39|2.6|1.4|2.6|1.4|2.58|1.38|0
1644300900000|2022-02-08 06:15:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1644301200000|2022-02-08 06:20:00|2.6|1.4|2.6|1.4|2.61|1.41|2.58|1.38|0
1644301500000|2022-02-08 06:25:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1644301800000|2022-02-08 06:30:00|2.57|1.37|2.57|1.37|2.59|1.39|2.57|1.37|0
1644302100000|2022-02-08 06:35:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1644302400000|2022-02-08 06:40:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1644302700000|2022-02-08 06:45:00|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1644303000000|2022-02-08 06:50:00|2.58|1.38|2.57|1.37|2.58|1.38|2.56|1.36|0
1644303300000|2022-02-08 06:55:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1644303600000|2022-02-08 07:00:00|2.57|1.37|2.59|1.39|2.6|1.4|2.56|1.36|0
1644303900000|2022-02-08 07:05:00|2.6|1.4|2.57|1.37|2.6|1.4|2.56|1.36|0
1644304200000|2022-02-08 07:10:00|2.56|1.36|2.53|1.33|2.56|1.36|2.52|1.32|0
1644304500000|2022-02-08 07:15:00|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1644304800000|2022-02-08 07:20:00|2.52|1.32|2.54|1.34|2.55|1.35|2.52|1.32|0
1644305100000|2022-02-08 07:25:00|2.55|1.35|2.57|1.37|2.57|1.37|2.54|1.34|0
1644305400000|2022-02-08 07:30:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1644305700000|2022-02-08 07:35:00|2.58|1.38|2.6|1.4|2.61|1.41|2.58|1.38|0
1644306000000|2022-02-08 07:40:00|2.61|1.41|2.63|1.43|2.65|1.45|2.6|1.4|0
1644306300000|2022-02-08 07:45:00|2.64|1.44|2.65|1.45|2.66|1.46|2.62|1.42|0
1644306600000|2022-02-08 07:50:00|2.64|1.44|2.62|1.42|2.64|1.44|2.61|1.41|0
1644306900000|2022-02-08 07:55:00|2.61|1.41|2.64|1.44|2.64|1.44|2.61|1.41|0
1644307200000|2022-02-08 08:00:00|2.63|1.43|2.6|1.4|2.66|1.46|2.59|1.39|0
1644307500000|2022-02-08 08:05:00|2.61|1.41|2.62|1.42|2.63|1.43|2.6|1.4|0
1644307800000|2022-02-08 08:10:00|2.61|1.41|2.58|1.38|2.61|1.41|2.58|1.38|0
1644308100000|2022-02-08 08:15:00|2.59|1.39|2.59|1.39|2.62|1.42|2.57|1.37|0
1644308400000|2022-02-08 08:20:00|2.58|1.38|2.55|1.35|2.58|1.38|2.54|1.34|0
1644308700000|2022-02-08 08:25:00|2.56|1.36|2.54|1.34|2.57|1.37|2.54|1.34|0
1644309000000|2022-02-08 08:30:00|2.53|1.33|2.55|1.35|2.55|1.35|2.52|1.32|0
1644309300000|2022-02-08 08:35:00|2.56|1.36|2.53|1.33|2.56|1.36|2.52|1.32|0
1644309600000|2022-02-08 08:40:00|2.54|1.34|2.56|1.36|2.57|1.37|2.52|1.32|0
1644309900000|2022-02-08 08:45:00|2.57|1.37|2.51|1.31|2.57|1.37|2.51|1.31|0
1644310200000|2022-02-08 08:50:00|2.52|1.32|2.53|1.33|2.54|1.34|2.51|1.31|0
1644310500000|2022-02-08 08:55:00|2.52|1.32|2.54|1.34|2.55|1.35|2.52|1.32|0
1644310800000|2022-02-08 09:00:00|2.53|1.33|2.51|1.31|2.54|1.34|2.51|1.31|0
1644311100000|2022-02-08 09:05:00|2.52|1.32|2.5|1.3|2.53|1.33|2.5|1.3|0
1644311400000|2022-02-08 09:10:00|2.51|1.31|2.51|1.31|2.52|1.32|2.5|1.3|0
1644311700000|2022-02-08 09:15:00|2.5|1.3|2.49|1.29|2.51|1.31|2.48|1.28|0
1644312000000|2022-02-08 09:20:00|2.48|1.28|2.48|1.28|2.49|1.29|2.47|1.27|0
1644312300000|2022-02-08 09:25:00|2.47|1.27|2.5|1.3|2.5|1.3|2.47|1.27|0
1644312600000|2022-02-08 09:30:00|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1644312900000|2022-02-08 09:35:00|2.51|1.31|2.47|1.27|2.58|1.38|2.46|1.26|0
1644313200000|2022-02-08 09:40:00|2.46|1.26|2.48|1.28|2.49|1.29|2.46|1.26|0
1644313500000|2022-02-08 09:45:00|2.49|1.29|2.48|1.28|2.49|1.29|2.47|1.27|0
1644313800000|2022-02-08 09:50:00|2.45|1.25|2.49|1.29|2.5|1.3|2.41|1.21|0
1644314100000|2022-02-08 09:55:00|2.5|1.3|2.52|1.32|2.53|1.33|2.5|1.3|0
1644314400000|2022-02-08 10:00:00|2.53|1.33|2.54|1.34|2.55|1.35|2.53|1.33|0
1644314700000|2022-02-08 10:05:00|2.53|1.33|2.52|1.32|2.54|1.34|2.52|1.32|0
1644315000000|2022-02-08 10:10:00|2.53|1.33|2.54|1.34|2.54|1.34|2.52|1.32|0
1644315300000|2022-02-08 10:15:00|2.53|1.33|2.56|1.36|2.57|1.37|2.53|1.33|0
1644315600000|2022-02-08 10:20:00|2.55|1.35|2.57|1.37|2.58|1.38|2.55|1.35|0
1644315900000|2022-02-08 10:25:00|2.58|1.38|2.55|1.35|2.58|1.38|2.54|1.34|0
1644316200000|2022-02-08 10:30:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1644316500000|2022-02-08 10:35:00|2.53|1.33|2.57|1.37|2.57|1.37|2.46|1.26|0
1644316800000|2022-02-08 10:40:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1644317100000|2022-02-08 10:45:00|2.55|1.35|2.55|1.35|2.57|1.37|2.55|1.35|0
1644317400000|2022-02-08 10:50:00|2.54|1.34|2.57|1.37|2.57|1.37|2.54|1.34|0
1644317700000|2022-02-08 10:55:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1644318000000|2022-02-08 11:00:00|2.55|1.35|2.58|1.38|2.61|1.41|2.55|1.35|0
1644318300000|2022-02-08 11:05:00|2.57|1.37|2.59|1.39|2.59|1.39|2.56|1.36|0
1644318600000|2022-02-08 11:10:00|2.6|1.4|2.6|1.4|2.6|1.4|2.58|1.38|0
1644318900000|2022-02-08 11:15:00|2.59|1.39|2.61|1.41|2.61|1.41|2.58|1.38|0
1644319200000|2022-02-08 11:20:00|2.6|1.4|2.62|1.42|2.62|1.42|2.59|1.39|0
1644319500000|2022-02-08 11:25:00|2.63|1.43|2.54|1.34|2.63|1.43|2.54|1.34|0
1644319800000|2022-02-08 11:30:00|2.55|1.35|2.53|1.33|2.55|1.35|2.52|1.32|0
1644320100000|2022-02-08 11:35:00|2.54|1.34|2.58|1.38|2.58|1.38|2.52|1.32|0
1644320400000|2022-02-08 11:40:00|2.57|1.37|2.56|1.36|2.58|1.38|2.53|1.33|0
1644320700000|2022-02-08 11:45:00|2.57|1.37|2.59|1.39|2.6|1.4|2.56|1.36|0
1644321000000|2022-02-08 11:50:00|2.58|1.38|2.64|1.44|2.66|1.46|2.55|1.35|0
1644321300000|2022-02-08 11:55:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1644321600000|2022-02-08 12:00:00|2.62|1.42|2.62|1.42|2.64|1.44|2.61|1.41|0
1644321900000|2022-02-08 12:05:00|2.63|1.43|2.59|1.39|2.63|1.43|2.58|1.38|0
1644322200000|2022-02-08 12:10:00|2.6|1.4|2.58|1.38|2.6|1.4|2.57|1.37|0
1644322500000|2022-02-08 12:15:00|2.59|1.39|2.61|1.41|2.65|1.45|2.59|1.39|0
1644322800000|2022-02-08 12:20:00|2.62|1.42|2.64|1.44|2.66|1.46|2.62|1.42|0
1644323100000|2022-02-08 12:25:00|2.65|1.45|2.62|1.42|2.65|1.45|2.62|1.42|0
1644323400000|2022-02-08 12:30:00|2.63|1.43|2.61|1.41|2.63|1.43|2.6|1.4|0
1644323700000|2022-02-08 12:35:00|2.6|1.4|2.68|1.48|2.7|1.5|2.6|1.4|0
1644324000000|2022-02-08 12:40:00|2.67|1.47|2.62|1.42|2.7|1.5|2.6|1.4|0
1644324300000|2022-02-08 12:45:00|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1644324600000|2022-02-08 12:50:00|2.6|1.4|2.62|1.42|2.64|1.44|2.6|1.4|0
1644324900000|2022-02-08 12:55:00|2.63|1.43|2.59|1.39|2.63|1.43|2.58|1.38|0
1644325200000|2022-02-08 13:00:00|2.6|1.4|2.58|1.38|2.6|1.4|2.57|1.37|0
1644325500000|2022-02-08 13:05:00|2.57|1.37|2.55|1.35|2.57|1.37|2.54|1.34|0
1644325800000|2022-02-08 13:10:00|2.56|1.36|2.48|1.28|2.56|1.36|2.47|1.27|0
1644326100000|2022-02-08 13:15:00|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1644326400000|2022-02-08 13:20:00|2.46|1.26|2.48|1.28|2.49|1.29|2.46|1.26|0
1644326700000|2022-02-08 13:25:00|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1644327000000|2022-02-08 13:30:00|2.5|1.3|2.5|1.3|2.51|1.31|2.49|1.29|0
1644327300000|2022-02-08 13:35:00|2.49|1.29|2.5|1.3|2.51|1.31|2.48|1.28|0
1644327600000|2022-02-08 13:40:00|2.51|1.31|2.52|1.32|2.52|1.32|2.5|1.3|0
1644327900000|2022-02-08 13:45:00|2.51|1.31|2.52|1.32|2.53|1.33|2.51|1.31|0
1644328200000|2022-02-08 13:50:00|2.53|1.33|2.51|1.31|2.54|1.34|2.5|1.3|0
1644328500000|2022-02-08 13:55:00|2.5|1.3|2.49|1.29|2.51|1.31|2.48|1.28|0
1644328800000|2022-02-08 14:00:00|2.48|1.28|2.48|1.28|2.49|1.29|2.47|1.27|0
1644329100000|2022-02-08 14:05:00|2.49|1.29|2.5|1.3|2.5|1.3|2.48|1.28|0
1644329400000|2022-02-08 14:10:00|2.49|1.29|2.5|1.3|2.5|1.3|2.48|1.28|0
1644329700000|2022-02-08 14:15:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1644330000000|2022-02-08 14:20:00|2.52|1.32|2.5|1.3|2.52|1.32|2.49|1.29|0
1644330300000|2022-02-08 14:25:00|2.49|1.29|2.5|1.3|2.51|1.31|2.47|1.27|0
1644330600000|2022-02-08 14:30:00|2.49|1.29|2.52|1.32|2.53|1.33|2.43|1.23|0
1644330900000|2022-02-08 14:35:00|2.51|1.31|2.46|1.26|2.51|1.31|2.44|1.24|0
1644331200000|2022-02-08 14:40:00|2.47|1.27|2.49|1.29|2.51|1.31|2.44|1.24|0
1644331500000|2022-02-08 14:45:00|2.48|1.28|2.5|1.3|2.51|1.31|2.44|1.24|0
1644331800000|2022-02-08 14:50:00|2.49|1.29|2.51|1.31|2.55|1.35|2.47|1.27|0
1644332100000|2022-02-08 14:55:00|2.5|1.3|2.52|1.32|2.53|1.33|2.48|1.28|0
1644332400000|2022-02-08 15:00:00|2.53|1.33|2.63|1.43|2.66|1.46|2.53|1.33|0
1644332700000|2022-02-08 15:05:00|2.64|1.44|2.56|1.36|2.65|1.45|2.55|1.35|0
1644333000000|2022-02-08 15:10:00|2.57|1.37|2.55|1.35|2.59|1.39|2.55|1.35|0
1644333300000|2022-02-08 15:15:00|2.53|1.33|2.51|1.31|2.55|1.35|2.48|1.28|0
1644333600000|2022-02-08 15:20:00|2.52|1.32|2.51|1.31|2.53|1.33|2.49|1.29|0
1644333900000|2022-02-08 15:25:00|2.52|1.32|2.56|1.36|2.58|1.38|2.5|1.3|0
1644334200000|2022-02-08 15:30:00|2.57|1.37|2.53|1.33|2.57|1.37|2.49|1.29|0
1644334500000|2022-02-08 15:35:00|2.52|1.32|2.48|1.28|2.56|1.36|2.47|1.27|0
1644334800000|2022-02-08 15:40:00|2.49|1.29|2.43|1.23|2.51|1.31|2.43|1.23|0
1644335100000|2022-02-08 15:45:00|2.44|1.24|2.23|1.03|2.44|1.24|2.2|1|0
1644335400000|2022-02-08 15:50:00|2.24|1.04|2.21|1.01|2.24|1.04|2.19|0.99|0
1644335700000|2022-02-08 15:55:00|2.22|1.02|2.22|1.02|2.22|1.02|2.2|1|0
1644336000000|2022-02-08 16:00:00|2.21|1.01|2.16|0.96|2.22|1.02|2.15|0.95|0
1644336300000|2022-02-08 16:05:00|2.15|0.95|2.15|0.95|2.18|0.98|2.14|0.94|0
1644336600000|2022-02-08 16:10:00|2.16|0.96|2.13|0.93|2.17|0.97|2.13|0.93|0
1644336900000|2022-02-08 16:15:00|2.12|0.92|2.12|0.92|2.14|0.94|2.11|0.91|0
1644337200000|2022-02-08 16:20:00|2.11|0.91|2.14|0.94|2.16|0.96|2.11|0.91|0
1644337500000|2022-02-08 16:25:00|2.13|0.93|2.13|0.93|2.16|0.96|2.13|0.93|0
1644337800000|2022-02-08 16:30:00|2.12|0.92|2.15|0.95|2.26|1.06|2.1|0.9|0
1644338100000|2022-02-08 16:35:00|2.16|0.96|2.13|0.93|2.17|0.97|2.13|0.93|0
1644338400000|2022-02-08 16:40:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1644338700000|2022-02-08 16:45:00|2.12|0.92|2.13|0.93|2.13|0.93|2.11|0.91|0
1644339000000|2022-02-08 16:50:00|2.14|0.94|2.12|0.92|2.14|0.94|2.11|0.91|0
1644339300000|2022-02-08 16:55:00|2.11|0.91|2.11|0.91|2.12|0.92|2.1|0.9|0
1644339600000|2022-02-08 17:00:00|2.12|0.92|2.12|0.92|2.12|0.92|2.09|0.89|0
1644339900000|2022-02-08 17:05:00|2.11|0.91|2.14|0.94|2.15|0.95|2.11|0.91|0
1644340200000|2022-02-08 17:10:00|2.13|0.93|2.14|0.94|2.15|0.95|2.12|0.92|0
1644340500000|2022-02-08 17:15:00|2.15|0.95|2.13|0.93|2.15|0.95|2.12|0.92|0
1644340800000|2022-02-08 17:20:00|2.14|0.94|2.11|0.91|2.14|0.94|2.11|0.91|0
1644341100000|2022-02-08 17:25:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1644341400000|2022-02-08 17:30:00|2.1|0.9|2.07|0.87|2.1|0.9|2.07|0.87|0
1644341700000|2022-02-08 17:35:00|2.06|0.86|2.04|0.84|2.07|0.87|2.04|0.84|0
1644342000000|2022-02-08 17:40:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1644342300000|2022-02-08 17:45:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1644342600000|2022-02-08 17:50:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1644342900000|2022-02-08 17:55:00|2.05|0.85|2.07|0.87|2.08|0.88|2.05|0.85|0
1644343200000|2022-02-08 18:00:00|2.08|0.88|2.07|0.87|2.09|0.89|2.07|0.87|0
1644343500000|2022-02-08 18:05:00|2.08|0.88|2.09|0.89|2.09|0.89|2.07|0.87|0
1644343800000|2022-02-08 18:10:00|2.08|0.88|2.07|0.87|2.1|0.9|2.07|0.87|0
1644344100000|2022-02-08 18:15:00|2.08|0.88|2.1|0.9|2.13|0.93|2.08|0.88|0
1644344400000|2022-02-08 18:20:00|2.11|0.91|2.11|0.91|2.11|0.91|2.09|0.89|0
1644344700000|2022-02-08 18:25:00|2.12|0.92|2.12|0.92|2.13|0.93|2.11|0.91|0
1644345000000|2022-02-08 18:30:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1644345300000|2022-02-08 18:35:00|2.08|0.88|2.11|0.91|2.12|0.92|2.07|0.87|0
1644345600000|2022-02-08 18:40:00|2.1|0.9|2.12|0.92|2.13|0.93|2.1|0.9|0
1644345900000|2022-02-08 18:45:00|2.11|0.91|2.1|0.9|2.13|0.93|2.1|0.9|0
1644346200000|2022-02-08 18:50:00|2.11|0.91|2.11|0.91|2.13|0.93|2.1|0.9|0
1644346500000|2022-02-08 18:55:00|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1644346800000|2022-02-08 19:00:00|2.07|0.87|2.07|0.87|2.09|0.89|2.07|0.87|0
1644347100000|2022-02-08 19:05:00|2.06|0.86|2.07|0.87|2.07|0.87|2.05|0.85|0
1644347400000|2022-02-08 19:10:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1644347700000|2022-02-08 19:15:00|2.08|0.88|2.1|0.9|2.11|0.91|2.07|0.87|0
1644348000000|2022-02-08 19:20:00|2.11|0.91|2.35|1.15|2.35|1.15|2.11|0.91|0
1644348300000|2022-02-08 19:25:00|2.34|1.14|2.37|1.17|2.38|1.18|2.34|1.14|0
1644348600000|2022-02-08 19:30:00|2.38|1.18|2.34|1.14|2.38|1.18|2.34|1.14|0
1644348900000|2022-02-08 19:35:00|2.33|1.13|2.41|1.21|2.42|1.22|2.33|1.13|0
1644349200000|2022-02-08 19:40:00|2.4|1.2|2.39|1.19|2.42|1.22|2.38|1.18|0
1644349500000|2022-02-08 19:45:00|2.4|1.2|2.4|1.2|2.43|1.23|2.38|1.18|0
1644349800000|2022-02-08 19:50:00|2.39|1.19|2.36|1.16|2.4|1.2|2.36|1.16|0
1644350100000|2022-02-08 19:55:00|2.37|1.17|2.39|1.19|2.4|1.2|2.36|1.16|0
1644350400000|2022-02-08 20:00:00|2.4|1.2|2.38|1.18|2.43|1.23|2.36|1.16|0
1644350700000|2022-02-08 20:05:00|2.37|1.17|2.36|1.16|2.4|1.2|2.35|1.15|0
1644351000000|2022-02-08 20:10:00|2.35|1.15|2.16|0.96|2.36|1.16|2.15|0.95|0
1644351300000|2022-02-08 20:15:00|2.15|0.95|2.25|1.05|2.27|1.07|2.13|0.93|0
1644351600000|2022-02-08 20:20:00|2.24|1.04|2.27|1.07|2.28|1.08|2.24|1.04|0
1644351900000|2022-02-08 20:25:00|2.26|1.06|2.28|1.08|2.3|1.1|2.26|1.06|0
1644352200000|2022-02-08 20:30:00|2.27|1.07|2.23|1.03|2.29|1.09|2.22|1.02|0
1644352500000|2022-02-08 20:35:00|2.25|1.05|2.25|1.05|2.27|1.07|2.23|1.03|0
1644352800000|2022-02-08 20:40:00|2.24|1.04|2.25|1.05|2.25|1.05|2.21|1.01|0
1644353100000|2022-02-08 20:45:00|2.26|1.06|2.24|1.04|2.28|1.08|2.22|1.02|0
1644353400000|2022-02-08 20:50:00|2.23|1.03|2.18|0.98|2.27|1.07|2.17|0.97|0
1644353700000|2022-02-08 20:55:00|2.17|0.97|2.24|1.04|2.31|1.11|2.15|0.95|0
1644354000000|2022-02-08 21:00:00|2.23|1.03|2.2|1|2.24|1.04|2.2|1|0
1644354300000|2022-02-08 21:05:00|2.19|0.99|2.18|0.98|2.2|1|2.17|0.97|0
1644354600000|2022-02-08 21:10:00|2.17|0.97|2.21|1.01|2.21|1.01|2.17|0.97|0
1644354900000|2022-02-08 21:15:00|2.2|1|2.19|0.99|2.2|1|2.18|0.98|0
1644355800000|2022-02-08 21:30:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1644356100000|2022-02-08 21:35:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1644357300000|2022-02-08 21:55:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1644357600000|2022-02-08 22:00:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1644357900000|2022-02-08 22:05:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1644358200000|2022-02-08 22:10:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1644358500000|2022-02-08 22:15:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1644359700000|2022-02-08 22:35:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1644360000000|2022-02-08 22:40:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1644360300000|2022-02-08 22:45:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1644360600000|2022-02-08 22:50:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1644361200000|2022-02-08 23:00:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1644361500000|2022-02-08 23:05:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1644361800000|2022-02-08 23:10:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1644362100000|2022-02-08 23:15:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1644362400000|2022-02-08 23:20:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1644362700000|2022-02-08 23:25:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1644363000000|2022-02-08 23:30:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1644363300000|2022-02-08 23:35:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1644363600000|2022-02-08 23:40:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1644363900000|2022-02-08 23:45:00|2.12|0.92|2.14|0.94|2.14|0.94|2.12|0.92|0
1644364200000|2022-02-08 23:50:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1644364500000|2022-02-08 23:55:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1644364800000|2022-02-09 00:00:00|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1644365100000|2022-02-09 00:05:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1644365400000|2022-02-09 00:10:00|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1644365700000|2022-02-09 00:15:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1644366000000|2022-02-09 00:20:00|2.14|0.94|2.15|0.95|2.15|0.95|2.13|0.93|0
1644366300000|2022-02-09 00:25:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1644366600000|2022-02-09 00:30:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1644366900000|2022-02-09 00:35:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1644367200000|2022-02-09 00:40:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1644367500000|2022-02-09 00:45:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1644367800000|2022-02-09 00:50:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1644368100000|2022-02-09 00:55:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1644368400000|2022-02-09 01:00:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1644368700000|2022-02-09 01:05:00|2.15|0.95|2.14|0.94|2.16|0.96|2.14|0.94|0
1644369300000|2022-02-09 01:15:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1644369900000|2022-02-09 01:25:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1644370200000|2022-02-09 01:30:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1644370500000|2022-02-09 01:35:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1644370800000|2022-02-09 01:40:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1644371100000|2022-02-09 01:45:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1644371400000|2022-02-09 01:50:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1644371700000|2022-02-09 01:55:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1644372000000|2022-02-09 02:00:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1644372300000|2022-02-09 02:05:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1644372900000|2022-02-09 02:15:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1644373200000|2022-02-09 02:20:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1644373500000|2022-02-09 02:25:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1644373800000|2022-02-09 02:30:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1644374400000|2022-02-09 02:40:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1644374700000|2022-02-09 02:45:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1644375000000|2022-02-09 02:50:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1644375600000|2022-02-09 03:00:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1644375900000|2022-02-09 03:05:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1644376200000|2022-02-09 03:10:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1644376500000|2022-02-09 03:15:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1644376800000|2022-02-09 03:20:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1644377100000|2022-02-09 03:25:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1644377400000|2022-02-09 03:30:00|2.09|0.89|2.07|0.87|2.09|0.89|2.07|0.87|0
1644378600000|2022-02-09 03:50:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1644378900000|2022-02-09 03:55:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1644379200000|2022-02-09 04:00:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1644379500000|2022-02-09 04:05:00|2.03|0.83|2|0.8|2.04|0.84|2|0.8|0
1644379800000|2022-02-09 04:10:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1644380100000|2022-02-09 04:15:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1644380400000|2022-02-09 04:20:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1644380700000|2022-02-09 04:25:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1644381300000|2022-02-09 04:35:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1644381600000|2022-02-09 04:40:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1644381900000|2022-02-09 04:45:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1644382200000|2022-02-09 04:50:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1644382500000|2022-02-09 04:55:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1644382800000|2022-02-09 05:00:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1644383100000|2022-02-09 05:05:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1644383400000|2022-02-09 05:10:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1644384600000|2022-02-09 05:30:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1644384900000|2022-02-09 05:35:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1644385200000|2022-02-09 05:40:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1644385500000|2022-02-09 05:45:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1644385800000|2022-02-09 05:50:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1644386100000|2022-02-09 05:55:00|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1644386400000|2022-02-09 06:00:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1644387000000|2022-02-09 06:10:00|2.01|0.81|2.01|0.81|2.02|0.82|2|0.8|0
1644387300000|2022-02-09 06:15:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1644387600000|2022-02-09 06:20:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1644387900000|2022-02-09 06:25:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1644388200000|2022-02-09 06:30:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1644388500000|2022-02-09 06:35:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1644388800000|2022-02-09 06:40:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1644389100000|2022-02-09 06:45:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1644389400000|2022-02-09 06:50:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1644389700000|2022-02-09 06:55:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1644390000000|2022-02-09 07:00:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1644390300000|2022-02-09 07:05:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1644390600000|2022-02-09 07:10:00|2|0.8|2.01|0.81|2.02|0.82|2|0.8|0
1644390900000|2022-02-09 07:15:00|2.02|0.82|2.03|0.83|2.03|0.83|2.01|0.81|0
1644391200000|2022-02-09 07:20:00|2.04|0.84|2.11|0.91|2.12|0.92|2.03|0.83|0
1644391500000|2022-02-09 07:25:00|2.1|0.9|2.11|0.91|2.13|0.93|2.1|0.9|0
1644391800000|2022-02-09 07:30:00|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1644392100000|2022-02-09 07:35:00|2.11|0.91|2.13|0.93|2.14|0.94|2.11|0.91|0
1644392400000|2022-02-09 07:40:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1644392700000|2022-02-09 07:45:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1644393000000|2022-02-09 07:50:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1644393300000|2022-02-09 07:55:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1644393600000|2022-02-09 08:00:00|2.11|0.91|2.12|0.92|2.13|0.93|2.11|0.91|0
1644393900000|2022-02-09 08:05:00|2.13|0.93|2.12|0.92|2.14|0.94|2.11|0.91|0
1644394200000|2022-02-09 08:10:00|2.11|0.91|2.11|0.91|2.13|0.93|2.1|0.9|0
1644394500000|2022-02-09 08:15:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1644394800000|2022-02-09 08:20:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1644395100000|2022-02-09 08:25:00|2.09|0.89|2.11|0.91|2.12|0.92|2.09|0.89|0
1644395400000|2022-02-09 08:30:00|2.12|0.92|2.09|0.89|2.13|0.93|2.09|0.89|0
1644395700000|2022-02-09 08:35:00|2.1|0.9|2.07|0.87|2.1|0.9|2.07|0.87|0
1644396000000|2022-02-09 08:40:00|2.08|0.88|2.03|0.83|2.08|0.88|2.03|0.83|0
1644396300000|2022-02-09 08:45:00|2.02|0.82|2.04|0.84|2.14|0.94|1.99|0.79|0
1644396600000|2022-02-09 08:50:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1644396900000|2022-02-09 08:55:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1644397200000|2022-02-09 09:00:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1644397500000|2022-02-09 09:05:00|2.04|0.84|2.02|0.82|2.05|0.85|2.02|0.82|0
1644397800000|2022-02-09 09:10:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1644398100000|2022-02-09 09:15:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1644398400000|2022-02-09 09:20:00|2.01|0.81|2.02|0.82|2.03|0.83|2.01|0.81|0
1644398700000|2022-02-09 09:25:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1644399000000|2022-02-09 09:30:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1644399300000|2022-02-09 09:35:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1644399600000|2022-02-09 09:40:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1644399900000|2022-02-09 09:45:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1644400200000|2022-02-09 09:50:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1644400500000|2022-02-09 09:55:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1644400800000|2022-02-09 10:00:00|2.05|0.85|2.03|0.83|2.05|0.85|2.03|0.83|0
1644401100000|2022-02-09 10:05:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1644401400000|2022-02-09 10:10:00|2.01|0.81|2|0.8|2.02|0.82|1.99|0.79|0
1644401700000|2022-02-09 10:15:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1644402000000|2022-02-09 10:20:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1644402300000|2022-02-09 10:25:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1644402600000|2022-02-09 10:30:00|1.99|0.79|2|0.8|2.01|0.81|1.99|0.79|0
1644402900000|2022-02-09 10:35:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1644403200000|2022-02-09 10:40:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1644403500000|2022-02-09 10:45:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1644403800000|2022-02-09 10:50:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1644404100000|2022-02-09 10:55:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1644404400000|2022-02-09 11:00:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1644404700000|2022-02-09 11:05:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1644405000000|2022-02-09 11:10:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1644405300000|2022-02-09 11:15:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1644405600000|2022-02-09 11:20:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1644405900000|2022-02-09 11:25:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1644406200000|2022-02-09 11:30:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1644406800000|2022-02-09 11:40:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1644407400000|2022-02-09 11:50:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1644407700000|2022-02-09 11:55:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1644408000000|2022-02-09 12:00:00|1.97|0.77|1.96|0.76|1.98|0.78|1.96|0.76|0
1644408300000|2022-02-09 12:05:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1644408600000|2022-02-09 12:10:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1644408900000|2022-02-09 12:15:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1644409200000|2022-02-09 12:20:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1644409500000|2022-02-09 12:25:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1644409800000|2022-02-09 12:30:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1644410100000|2022-02-09 12:35:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1644410400000|2022-02-09 12:40:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1644410700000|2022-02-09 12:45:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1644411000000|2022-02-09 12:50:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1644411300000|2022-02-09 12:55:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1644411600000|2022-02-09 13:00:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1644411900000|2022-02-09 13:05:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1644412200000|2022-02-09 13:10:00|1.93|0.73|1.92|0.72|1.93|0.73|1.91|0.71|0
1644412500000|2022-02-09 13:15:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1644412800000|2022-02-09 13:20:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1644413100000|2022-02-09 13:25:00|1.93|0.73|1.92|0.72|2.02|0.82|1.91|0.71|0
1644413400000|2022-02-09 13:30:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1644413700000|2022-02-09 13:35:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1644414000000|2022-02-09 13:40:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1644414300000|2022-02-09 13:45:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1644414600000|2022-02-09 13:50:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1644414900000|2022-02-09 13:55:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1644415200000|2022-02-09 14:00:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1644415500000|2022-02-09 14:05:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1644415800000|2022-02-09 14:10:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1644416100000|2022-02-09 14:15:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1644416400000|2022-02-09 14:20:00|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1644416700000|2022-02-09 14:25:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1644417000000|2022-02-09 14:30:00|1.91|0.71|1.88|0.68|1.91|0.71|1.86|0.66|0
1644417300000|2022-02-09 14:35:00|1.89|0.69|1.86|0.66|1.9|0.7|1.85|0.65|0
1644417600000|2022-02-09 14:40:00|1.87|0.67|1.91|0.71|1.92|0.72|1.84|0.64|0
1644417900000|2022-02-09 14:45:00|1.9|0.7|1.92|0.72|1.93|0.73|1.9|0.7|0
1644418200000|2022-02-09 14:50:00|1.91|0.71|1.94|0.74|1.95|0.75|1.91|0.71|0
1644418500000|2022-02-09 14:55:00|1.95|0.75|1.94|0.74|1.96|0.76|1.92|0.72|0
1644418800000|2022-02-09 15:00:00|1.95|0.75|1.92|0.72|1.95|0.75|1.91|0.71|0
1644419100000|2022-02-09 15:05:00|1.93|0.73|1.91|0.71|1.93|0.73|1.89|0.69|0
1644419400000|2022-02-09 15:10:00|1.9|0.7|1.93|0.73|1.95|0.75|1.89|0.69|0
1644419700000|2022-02-09 15:15:00|1.92|0.72|1.96|0.76|1.96|0.76|1.91|0.71|0
1644420000000|2022-02-09 15:20:00|1.95|0.75|1.95|0.75|1.96|0.76|1.93|0.73|0
1644420300000|2022-02-09 15:25:00|1.94|0.74|1.92|0.72|1.94|0.74|1.9|0.7|0
1644420600000|2022-02-09 15:30:00|1.91|0.71|1.88|0.68|1.92|0.72|1.87|0.67|0
1644420900000|2022-02-09 15:35:00|1.87|0.67|1.89|0.69|1.89|0.69|1.87|0.67|0
1644421200000|2022-02-09 15:40:00|1.88|0.68|1.9|0.7|1.9|0.7|1.87|0.67|0
1644421500000|2022-02-09 15:45:00|1.91|0.71|1.9|0.7|1.92|0.72|1.89|0.69|0
1644421800000|2022-02-09 15:50:00|1.89|0.69|1.86|0.66|1.9|0.7|1.74|0.54|0
1644422100000|2022-02-09 15:55:00|1.85|0.65|1.82|0.62|1.86|0.66|1.82|0.62|0
1644422400000|2022-02-09 16:00:00|1.81|0.61|1.82|0.62|1.84|0.64|1.81|0.61|0
1644422700000|2022-02-09 16:05:00|1.83|0.63|1.85|0.65|1.86|0.66|1.83|0.63|0
1644423000000|2022-02-09 16:10:00|1.86|0.66|1.87|0.67|1.88|0.68|1.84|0.64|0
1644423300000|2022-02-09 16:15:00|1.86|0.66|1.86|0.66|1.88|0.68|1.85|0.65|0
1644423600000|2022-02-09 16:20:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1644423900000|2022-02-09 16:25:00|1.84|0.64|1.86|0.66|1.86|0.66|1.84|0.64|0
1644424200000|2022-02-09 16:30:00|1.85|0.65|1.85|0.65|1.87|0.67|1.85|0.65|0
1644424500000|2022-02-09 16:35:00|1.84|0.64|1.85|0.65|1.87|0.67|1.84|0.64|0
1644424800000|2022-02-09 16:40:00|1.84|0.64|1.86|0.66|1.87|0.67|1.84|0.64|0
1644425100000|2022-02-09 16:45:00|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1644425400000|2022-02-09 16:50:00|1.86|0.66|1.88|0.68|1.89|0.69|1.84|0.64|0
1644425700000|2022-02-09 16:55:00|1.89|0.69|1.87|0.67|1.89|0.69|1.86|0.66|0
1644426000000|2022-02-09 17:00:00|1.88|0.68|1.87|0.67|1.88|0.68|1.86|0.66|0
1644426300000|2022-02-09 17:05:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1644426600000|2022-02-09 17:10:00|1.89|0.69|1.87|0.67|1.9|0.7|1.87|0.67|0
1644426900000|2022-02-09 17:15:00|1.88|0.68|1.86|0.66|1.88|0.68|1.86|0.66|0
1644427200000|2022-02-09 17:20:00|1.87|0.67|1.86|0.66|1.87|0.67|1.85|0.65|0
1644427500000|2022-02-09 17:25:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1644427800000|2022-02-09 17:30:00|1.84|0.64|1.87|0.67|1.87|0.67|1.84|0.64|0
1644428100000|2022-02-09 17:35:00|1.86|0.66|1.84|0.64|1.87|0.67|1.84|0.64|0
1644428400000|2022-02-09 17:40:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1644428700000|2022-02-09 17:45:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644429000000|2022-02-09 17:50:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1644429300000|2022-02-09 17:55:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1644429600000|2022-02-09 18:00:00|1.83|0.63|1.83|0.63|1.83|0.63|1.81|0.61|0
1644429900000|2022-02-09 18:05:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1644430200000|2022-02-09 18:10:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1644430500000|2022-02-09 18:15:00|1.84|0.64|1.83|0.63|1.85|0.65|1.83|0.63|0
1644430800000|2022-02-09 18:20:00|1.84|0.64|1.84|0.64|1.84|0.64|1.82|0.62|0
1644431100000|2022-02-09 18:25:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1644431400000|2022-02-09 18:30:00|1.83|0.63|1.82|0.62|1.83|0.63|1.81|0.61|0
1644431700000|2022-02-09 18:35:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1644432000000|2022-02-09 18:40:00|1.84|0.64|1.81|0.61|1.84|0.64|1.81|0.61|0
1644432300000|2022-02-09 18:45:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1644432600000|2022-02-09 18:50:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1644432900000|2022-02-09 18:55:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1644433200000|2022-02-09 19:00:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1644433500000|2022-02-09 19:05:00|1.79|0.59|1.78|0.58|1.8|0.6|1.78|0.58|0
1644433800000|2022-02-09 19:10:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1644434100000|2022-02-09 19:15:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1644434400000|2022-02-09 19:20:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1644434700000|2022-02-09 19:25:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1644435000000|2022-02-09 19:30:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1644435300000|2022-02-09 19:35:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1644435600000|2022-02-09 19:40:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1644435900000|2022-02-09 19:45:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1644436200000|2022-02-09 19:50:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1644436500000|2022-02-09 19:55:00|1.82|0.62|1.83|0.63|1.84|0.64|1.81|0.61|0
1644436800000|2022-02-09 20:00:00|1.84|0.64|1.83|0.63|1.86|0.66|1.83|0.63|0
1644437100000|2022-02-09 20:05:00|1.84|0.64|1.87|0.67|1.87|0.67|1.84|0.64|0
1644437400000|2022-02-09 20:10:00|1.86|0.66|1.86|0.66|1.86|0.66|1.84|0.64|0
1644437700000|2022-02-09 20:15:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1644438000000|2022-02-09 20:20:00|1.85|0.65|1.84|0.64|1.86|0.66|1.84|0.64|0
1644438300000|2022-02-09 20:25:00|1.85|0.65|1.81|0.61|1.86|0.66|1.81|0.61|0
1644438600000|2022-02-09 20:30:00|1.8|0.6|1.79|0.59|1.81|0.61|1.78|0.58|0
1644438900000|2022-02-09 20:35:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1644439200000|2022-02-09 20:40:00|1.8|0.6|1.82|0.62|1.84|0.64|1.8|0.6|0
1644439500000|2022-02-09 20:45:00|1.81|0.61|1.79|0.59|1.83|0.63|1.79|0.59|0
1644439800000|2022-02-09 20:50:00|1.78|0.58|1.76|0.56|1.86|0.66|1.74|0.54|0
1644440100000|2022-02-09 20:55:00|1.77|0.57|1.75|0.55|1.78|0.58|1.75|0.55|0
1644440400000|2022-02-09 21:00:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1644440700000|2022-02-09 21:05:00|1.76|0.56|1.75|0.55|1.77|0.57|1.75|0.55|0
1644441000000|2022-02-09 21:10:00|1.76|0.56|1.74|0.54|1.76|0.56|1.74|0.54|0
1644441300000|2022-02-09 21:15:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1644441600000|2022-02-09 21:20:00|1.73|0.53|1.72|0.52|1.74|0.54|1.72|0.52|0
1644442200000|2022-02-09 21:30:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1644442500000|2022-02-09 21:35:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1644442800000|2022-02-09 21:40:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1644443100000|2022-02-09 21:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1644443400000|2022-02-09 21:50:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1644443700000|2022-02-09 21:55:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1644447300000|2022-02-09 22:55:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1644447600000|2022-02-09 23:00:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1644447900000|2022-02-09 23:05:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1644448200000|2022-02-09 23:10:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1644448500000|2022-02-09 23:15:00|1.72|0.52|1.73|0.53|1.74|0.54|1.72|0.52|0
1644448800000|2022-02-09 23:20:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1644449400000|2022-02-09 23:30:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1644449700000|2022-02-09 23:35:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1644450000000|2022-02-09 23:40:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1644450300000|2022-02-09 23:45:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1644450600000|2022-02-09 23:50:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1644450900000|2022-02-09 23:55:00|1.75|0.55|1.73|0.53|1.75|0.55|1.73|0.53|0
1644451200000|2022-02-10 00:00:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1644451500000|2022-02-10 00:05:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1644451800000|2022-02-10 00:10:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1644452100000|2022-02-10 00:15:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1644452400000|2022-02-10 00:20:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1644452700000|2022-02-10 00:25:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1644453000000|2022-02-10 00:30:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1644453300000|2022-02-10 00:35:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644453600000|2022-02-10 00:40:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644453900000|2022-02-10 00:45:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1644454200000|2022-02-10 00:50:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1644454500000|2022-02-10 00:55:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1644454800000|2022-02-10 01:00:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1644455400000|2022-02-10 01:10:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1644455700000|2022-02-10 01:15:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1644456000000|2022-02-10 01:20:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1644456300000|2022-02-10 01:25:00|1.78|0.58|1.74|0.54|1.78|0.58|1.73|0.53|0
1644456600000|2022-02-10 01:30:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1644456900000|2022-02-10 01:35:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1644457200000|2022-02-10 01:40:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644457500000|2022-02-10 01:45:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1644457800000|2022-02-10 01:50:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1644458100000|2022-02-10 01:55:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1644458400000|2022-02-10 02:00:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1644458700000|2022-02-10 02:05:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644459000000|2022-02-10 02:10:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644459300000|2022-02-10 02:15:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644459900000|2022-02-10 02:25:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1644460500000|2022-02-10 02:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1644461400000|2022-02-10 02:50:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1644461700000|2022-02-10 02:55:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1644462000000|2022-02-10 03:00:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644462300000|2022-02-10 03:05:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644462900000|2022-02-10 03:15:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1644463800000|2022-02-10 03:30:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1644465000000|2022-02-10 03:50:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1644465600000|2022-02-10 04:00:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1644466200000|2022-02-10 04:10:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1644466500000|2022-02-10 04:15:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1644467100000|2022-02-10 04:25:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1644467400000|2022-02-10 04:30:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1644467700000|2022-02-10 04:35:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1644468000000|2022-02-10 04:40:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1644468300000|2022-02-10 04:45:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1644468900000|2022-02-10 04:55:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1644469200000|2022-02-10 05:00:00|1.71|0.51|1.76|0.56|1.76|0.56|1.71|0.51|0
1644469800000|2022-02-10 05:10:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1644470400000|2022-02-10 05:20:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1644471000000|2022-02-10 05:30:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1644471600000|2022-02-10 05:40:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1644472500000|2022-02-10 05:55:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1644472800000|2022-02-10 06:00:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1644473100000|2022-02-10 06:05:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1644473400000|2022-02-10 06:10:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1644473700000|2022-02-10 06:15:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1644474000000|2022-02-10 06:20:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1644474900000|2022-02-10 06:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1644475200000|2022-02-10 06:40:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1644475500000|2022-02-10 06:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1644475800000|2022-02-10 06:50:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1644476100000|2022-02-10 06:55:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1644476400000|2022-02-10 07:00:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1644476700000|2022-02-10 07:05:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1644477000000|2022-02-10 07:10:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1644477300000|2022-02-10 07:15:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1644477600000|2022-02-10 07:20:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1644478200000|2022-02-10 07:30:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1644478500000|2022-02-10 07:35:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1644479100000|2022-02-10 07:45:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1644479400000|2022-02-10 07:50:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1644479700000|2022-02-10 07:55:00|1.74|0.54|1.72|0.52|1.74|0.54|1.72|0.52|0
1644480000000|2022-02-10 08:00:00|1.73|0.53|1.73|0.53|1.73|0.53|1.71|0.51|0
1644480300000|2022-02-10 08:05:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1644480600000|2022-02-10 08:10:00|1.72|0.52|1.71|0.51|1.73|0.53|1.71|0.51|0
1644480900000|2022-02-10 08:15:00|1.72|0.52|1.74|0.54|1.74|0.54|1.72|0.52|0
1644481200000|2022-02-10 08:20:00|1.75|0.55|1.73|0.53|1.76|0.56|1.73|0.53|0
1644481500000|2022-02-10 08:25:00|1.74|0.54|1.75|0.55|1.76|0.56|1.73|0.53|0
1644481800000|2022-02-10 08:30:00|1.74|0.54|1.76|0.56|1.76|0.56|1.74|0.54|0
1644482100000|2022-02-10 08:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1644482400000|2022-02-10 08:40:00|1.74|0.54|1.77|0.57|1.78|0.58|1.74|0.54|0
1644482700000|2022-02-10 08:45:00|1.78|0.58|1.77|0.57|1.78|0.58|1.76|0.56|0
1644483000000|2022-02-10 08:50:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1644483300000|2022-02-10 08:55:00|1.76|0.56|1.78|0.58|1.78|0.58|1.76|0.56|0
1644483600000|2022-02-10 09:00:00|1.77|0.57|1.77|0.57|1.82|0.62|1.73|0.53|0
1644483900000|2022-02-10 09:05:00|1.85|0.65|1.9|0.7|1.91|0.71|1.85|0.65|0
1644484200000|2022-02-10 09:10:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1644484500000|2022-02-10 09:15:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1644484800000|2022-02-10 09:20:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1644485100000|2022-02-10 09:25:00|1.9|0.7|1.89|0.69|1.91|0.71|1.89|0.69|0
1644485400000|2022-02-10 09:30:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1644485700000|2022-02-10 09:35:00|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1644486000000|2022-02-10 09:40:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1644486300000|2022-02-10 09:45:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1644486600000|2022-02-10 09:50:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1644486900000|2022-02-10 09:55:00|1.9|0.7|1.89|0.69|1.9|0.7|1.88|0.68|0
1644487200000|2022-02-10 10:00:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1644487500000|2022-02-10 10:05:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1644487800000|2022-02-10 10:10:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1644488100000|2022-02-10 10:15:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1644488400000|2022-02-10 10:20:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1644488700000|2022-02-10 10:25:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1644489000000|2022-02-10 10:30:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1644489300000|2022-02-10 10:35:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1644489600000|2022-02-10 10:40:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1644489900000|2022-02-10 10:45:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1644490200000|2022-02-10 10:50:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1644490500000|2022-02-10 10:55:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1644490800000|2022-02-10 11:00:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1644491100000|2022-02-10 11:05:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1644491400000|2022-02-10 11:10:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1644491700000|2022-02-10 11:15:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1644492000000|2022-02-10 11:20:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1644492300000|2022-02-10 11:25:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1644492600000|2022-02-10 11:30:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1644492900000|2022-02-10 11:35:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1644493500000|2022-02-10 11:45:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1644493800000|2022-02-10 11:50:00|1.86|0.66|1.87|0.67|1.88|0.68|1.86|0.66|0
1644494100000|2022-02-10 11:55:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1644494400000|2022-02-10 12:00:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1644494700000|2022-02-10 12:05:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1644495000000|2022-02-10 12:10:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1644495300000|2022-02-10 12:15:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1644495600000|2022-02-10 12:20:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1644495900000|2022-02-10 12:25:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644496200000|2022-02-10 12:30:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644496500000|2022-02-10 12:35:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644496800000|2022-02-10 12:40:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1644497100000|2022-02-10 12:45:00|1.83|0.63|1.84|0.64|1.87|0.67|1.83|0.63|0
1644497400000|2022-02-10 12:50:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1644497700000|2022-02-10 12:55:00|1.83|0.63|1.84|0.64|1.85|0.65|1.83|0.63|0
1644498000000|2022-02-10 13:00:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1644498300000|2022-02-10 13:05:00|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1644498600000|2022-02-10 13:10:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1644498900000|2022-02-10 13:15:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1644499200000|2022-02-10 13:20:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1644499500000|2022-02-10 13:25:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644499800000|2022-02-10 13:30:00|1.84|0.64|2.04|0.84|2.09|0.89|1.84|0.64|0
1644500100000|2022-02-10 13:35:00|2.05|0.85|1.82|0.62|2.1|0.9|1.82|0.62|0
1644500400000|2022-02-10 13:40:00|1.81|0.61|2.23|1.03|2.24|1.04|1.81|0.61|0
1644500700000|2022-02-10 13:45:00|2.22|1.02|2.27|1.07|2.28|1.08|2.21|1.01|0
1644501000000|2022-02-10 13:50:00|2.28|1.08|2.26|1.06|2.28|1.08|2.24|1.04|0
1644501300000|2022-02-10 13:55:00|2.25|1.05|2.26|1.06|2.26|1.06|2.23|1.03|0
1644501600000|2022-02-10 14:00:00|2.27|1.07|2.37|1.17|2.38|1.18|2.27|1.07|0
1644501900000|2022-02-10 14:05:00|2.36|1.16|2.25|1.05|2.36|1.16|2.18|0.98|0
1644502200000|2022-02-10 14:10:00|2.26|1.06|2.34|1.14|2.36|1.16|2.25|1.05|0
1644502500000|2022-02-10 14:15:00|2.33|1.13|2.3|1.1|2.33|1.13|2.29|1.09|0
1644502800000|2022-02-10 14:20:00|2.31|1.11|2.31|1.11|2.33|1.13|2.3|1.1|0
1644503100000|2022-02-10 14:25:00|2.3|1.1|2.32|1.12|2.33|1.13|2.29|1.09|0
1644503400000|2022-02-10 14:30:00|2.31|1.11|2.25|1.05|2.31|1.11|2.22|1.02|0
1644503700000|2022-02-10 14:35:00|2.24|1.04|2.24|1.04|2.3|1.1|2.17|0.97|0
1644504000000|2022-02-10 14:40:00|2.23|1.03|2.2|1|2.23|1.03|2.18|0.98|0
1644504300000|2022-02-10 14:45:00|2.19|0.99|2.2|1|2.23|1.03|2.18|0.98|0
1644504600000|2022-02-10 14:50:00|2.19|0.99|1.99|0.79|2.25|1.05|1.97|0.77|0
1644504900000|2022-02-10 14:55:00|2|0.8|1.99|0.79|2|0.8|1.96|0.76|0
1644505200000|2022-02-10 15:00:00|1.98|0.78|1.93|0.73|1.99|0.79|1.91|0.71|0
1644505500000|2022-02-10 15:05:00|1.94|0.74|1.86|0.66|1.94|0.74|1.86|0.66|0
1644505800000|2022-02-10 15:10:00|1.85|0.65|1.89|0.69|1.9|0.7|1.85|0.65|0
1644506100000|2022-02-10 15:15:00|1.9|0.7|1.56|0.36|1.93|0.73|1.54|0.34|0
1644506400000|2022-02-10 15:20:00|1.57|0.37|1.56|0.36|1.58|0.38|1.55|0.35|0
1644506700000|2022-02-10 15:25:00|1.57|0.37|1.42|0.22|1.57|0.37|1.41|0.21|0
1644507000000|2022-02-10 15:30:00|1.41|0.21|1.43|0.23|1.44|0.24|1.41|0.21|0
1644507300000|2022-02-10 15:35:00|1.42|0.22|1.38|0.18|1.43|0.23|1.38|0.18|0
1644507600000|2022-02-10 15:40:00|1.37|0.17|1.39|0.19|1.44|0.24|1.37|0.17|0
1644507900000|2022-02-10 15:45:00|1.4|0.2|1.45|0.25|1.53|0.33|1.38|0.18|0
1644508200000|2022-02-10 15:50:00|1.46|0.26|1.52|0.32|1.53|0.33|1.46|0.26|0
1644508500000|2022-02-10 15:55:00|1.53|0.33|1.53|0.33|1.55|0.35|1.52|0.32|0
1644508800000|2022-02-10 16:00:00|1.54|0.34|1.54|0.34|1.56|0.36|1.44|0.24|0
1644509100000|2022-02-10 16:05:00|1.55|0.35|1.53|0.33|1.55|0.35|1.52|0.32|0
1644509400000|2022-02-10 16:10:00|1.54|0.34|1.55|0.35|1.55|0.35|1.52|0.32|0
1644509700000|2022-02-10 16:15:00|1.56|0.36|1.55|0.35|1.56|0.36|1.52|0.32|0
1644510000000|2022-02-10 16:20:00|1.56|0.36|1.58|0.38|1.61|0.41|1.52|0.32|0
1644510300000|2022-02-10 16:25:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1644510600000|2022-02-10 16:30:00|1.59|0.39|1.63|0.43|1.63|0.43|1.58|0.38|0
1644510900000|2022-02-10 16:35:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1644511200000|2022-02-10 16:40:00|1.61|0.41|1.58|0.38|1.62|0.42|1.58|0.38|0
1644511500000|2022-02-10 16:45:00|1.59|0.39|1.53|0.33|1.63|0.43|1.52|0.32|0
1644511800000|2022-02-10 16:50:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1644512100000|2022-02-10 16:55:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1644512400000|2022-02-10 17:00:00|1.52|0.32|1.52|0.32|1.54|0.34|1.51|0.31|0
1644512700000|2022-02-10 17:05:00|1.51|0.31|1.51|0.31|1.53|0.33|1.5|0.3|0
1644513000000|2022-02-10 17:10:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1644513300000|2022-02-10 17:15:00|1.52|0.32|1.5|0.3|1.52|0.32|1.49|0.29|0
1644513600000|2022-02-10 17:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1644513900000|2022-02-10 17:25:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1644514200000|2022-02-10 17:30:00|1.49|0.29|1.52|0.32|1.53|0.33|1.48|0.28|0
1644514500000|2022-02-10 17:35:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1644514800000|2022-02-10 17:40:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1644515100000|2022-02-10 17:45:00|1.53|0.33|1.61|0.41|1.64|0.44|1.53|0.33|0
1644515400000|2022-02-10 17:50:00|1.62|0.42|1.65|0.45|1.66|0.46|1.48|0.28|0
1644515700000|2022-02-10 17:55:00|1.66|0.46|1.7|0.5|1.7|0.5|1.65|0.45|0
1644516000000|2022-02-10 18:00:00|1.64|0.44|1.61|0.41|1.66|0.46|1.61|0.41|0
1644516300000|2022-02-10 18:05:00|1.62|0.42|1.62|0.42|1.64|0.44|1.6|0.4|0
1644516600000|2022-02-10 18:10:00|1.61|0.41|1.63|0.43|1.64|0.44|1.61|0.41|0
1644516900000|2022-02-10 18:15:00|1.64|0.44|1.72|0.52|1.72|0.52|1.64|0.44|0
1644517200000|2022-02-10 18:20:00|1.71|0.51|1.84|0.64|1.87|0.67|1.62|0.42|0
1644517500000|2022-02-10 18:25:00|1.83|0.63|1.9|0.7|1.9|0.7|1.83|0.63|0
1644517800000|2022-02-10 18:30:00|1.89|0.69|1.99|0.79|1.99|0.79|1.88|0.68|0
1644518100000|2022-02-10 18:35:00|2.05|0.85|2.04|0.84|2.11|0.91|2.04|0.84|0
1644518400000|2022-02-10 18:40:00|2.05|0.85|2.03|0.83|2.06|0.86|2.01|0.81|0
1644518700000|2022-02-10 18:45:00|2.04|0.84|2.04|0.84|2.06|0.86|2.01|0.81|0
1644519000000|2022-02-10 18:50:00|2.03|0.83|2.05|0.85|2.06|0.86|2.02|0.82|0
1644519300000|2022-02-10 18:55:00|2.04|0.84|2.01|0.81|2.07|0.87|2|0.8|0
1644519600000|2022-02-10 19:00:00|2|0.8|2.06|0.86|2.06|0.86|1.99|0.79|0
1644519900000|2022-02-10 19:05:00|2.07|0.87|2.06|0.86|2.1|0.9|2.05|0.85|0
1644520200000|2022-02-10 19:10:00|2.05|0.85|2.1|0.9|2.11|0.91|2.05|0.85|0
1644520500000|2022-02-10 19:15:00|2.11|0.91|2.18|0.98|2.18|0.98|2.03|0.83|0
1644520800000|2022-02-10 19:20:00|2.17|0.97|2.09|0.89|2.18|0.98|2.09|0.89|0
1644521100000|2022-02-10 19:25:00|2.1|0.9|2.06|0.86|2.1|0.9|2.04|0.84|0
1644521400000|2022-02-10 19:30:00|2.05|0.85|2.06|0.86|2.08|0.88|2.03|0.83|0
1644521700000|2022-02-10 19:35:00|2.05|0.85|2.04|0.84|2.07|0.87|2|0.8|0
1644522000000|2022-02-10 19:40:00|2.03|0.83|2.05|0.85|2.06|0.86|2|0.8|0
1644522300000|2022-02-10 19:45:00|2.04|0.84|2.09|0.89|2.09|0.89|2.01|0.81|0
1644522600000|2022-02-10 19:50:00|2.08|0.88|2.13|0.93|2.14|0.94|2.06|0.86|0
1644522900000|2022-02-10 19:55:00|2.12|0.92|2.13|0.93|2.15|0.95|2.1|0.9|0
1644523200000|2022-02-10 20:00:00|2.12|0.92|2.12|0.92|2.17|0.97|2.1|0.9|0
1644523500000|2022-02-10 20:05:00|2.11|0.91|2.07|0.87|2.13|0.93|2.07|0.87|0
1644523800000|2022-02-10 20:10:00|2.06|0.86|2.07|0.87|2.09|0.89|2.04|0.84|0
1644524100000|2022-02-10 20:15:00|2.08|0.88|2.1|0.9|2.11|0.91|2.03|0.83|0
1644524400000|2022-02-10 20:20:00|2.09|0.89|2.09|0.89|2.14|0.94|2.08|0.88|0
1644524700000|2022-02-10 20:25:00|2.1|0.9|1.66|0.46|2.13|0.93|1.61|0.41|0
1644525000000|2022-02-10 20:30:00|1.67|0.47|1.72|0.52|1.72|0.52|1.67|0.47|0
1644525300000|2022-02-10 20:35:00|1.73|0.53|1.76|0.56|1.79|0.59|1.66|0.46|0
1644525600000|2022-02-10 20:40:00|1.75|0.55|1.79|0.59|1.81|0.61|1.74|0.54|0
1644525900000|2022-02-10 20:45:00|1.8|0.6|1.83|0.63|1.86|0.66|1.79|0.59|0
1644526200000|2022-02-10 20:50:00|1.84|0.64|1.8|0.6|1.86|0.66|1.76|0.56|0
1644526500000|2022-02-10 20:55:00|1.79|0.59|1.69|0.49|1.79|0.59|1.67|0.47|0
1644526800000|2022-02-10 21:00:00|1.68|0.48|1.7|0.5|1.71|0.51|1.68|0.48|0
1644527100000|2022-02-10 21:05:00|1.69|0.49|1.65|0.45|1.7|0.5|1.65|0.45|0
1644527400000|2022-02-10 21:10:00|1.66|0.46|1.67|0.47|1.68|0.48|1.65|0.45|0
1644527700000|2022-02-10 21:15:00|1.68|0.48|1.69|0.49|1.69|0.49|1.67|0.47|0
1644528000000|2022-02-10 21:20:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1644528300000|2022-02-10 21:25:00|1.71|0.51|1.68|0.48|1.71|0.51|1.68|0.48|0
1644528600000|2022-02-10 21:30:00|1.67|0.47|1.68|0.48|1.69|0.49|1.67|0.47|0
1644528900000|2022-02-10 21:35:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1644529200000|2022-02-10 21:40:00|1.68|0.48|1.69|0.49|1.69|0.49|1.67|0.47|0
1644529500000|2022-02-10 21:45:00|1.68|0.48|1.67|0.47|1.69|0.49|1.67|0.47|0
1644529800000|2022-02-10 21:50:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1644530100000|2022-02-10 21:55:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1644530400000|2022-02-10 22:00:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1644532200000|2022-02-10 22:30:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1644534000000|2022-02-10 23:00:00|1.64|0.44|1.66|0.46|1.67|0.47|1.64|0.44|0
1644534300000|2022-02-10 23:05:00|1.65|0.45|1.66|0.46|1.66|0.46|1.64|0.44|0
1644534600000|2022-02-10 23:10:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1644534900000|2022-02-10 23:15:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1644535200000|2022-02-10 23:20:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1644535500000|2022-02-10 23:25:00|1.65|0.45|1.66|0.46|1.67|0.47|1.65|0.45|0
1644535800000|2022-02-10 23:30:00|1.67|0.47|1.68|0.48|1.69|0.49|1.66|0.46|0
1644536100000|2022-02-10 23:35:00|1.67|0.47|1.68|0.48|1.69|0.49|1.67|0.47|0
1644536400000|2022-02-10 23:40:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1644536700000|2022-02-10 23:45:00|1.67|0.47|1.67|0.47|1.69|0.49|1.67|0.47|0
1644537000000|2022-02-10 23:50:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1644537300000|2022-02-10 23:55:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1644537600000|2022-02-11 00:00:00|1.7|0.5|1.71|0.51|1.71|0.51|1.69|0.49|0
1644537900000|2022-02-11 00:05:00|1.72|0.52|1.69|0.49|1.72|0.52|1.69|0.49|0
1644538200000|2022-02-11 00:10:00|1.7|0.5|1.71|0.51|1.71|0.51|1.69|0.49|0
1644538500000|2022-02-11 00:15:00|1.72|0.52|1.72|0.52|1.73|0.53|1.71|0.51|0
1644538800000|2022-02-11 00:20:00|1.73|0.53|1.75|0.55|1.75|0.55|1.72|0.52|0
1644539100000|2022-02-11 00:25:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644539400000|2022-02-11 00:30:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1644539700000|2022-02-11 00:35:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1644540000000|2022-02-11 00:40:00|1.74|0.54|1.74|0.54|1.74|0.54|1.72|0.52|0
1644540300000|2022-02-11 00:45:00|1.73|0.53|1.72|0.52|1.74|0.54|1.72|0.52|0
1644540600000|2022-02-11 00:50:00|1.73|0.53|1.74|0.54|1.74|0.54|1.72|0.52|0
1644540900000|2022-02-11 00:55:00|1.73|0.53|1.72|0.52|1.74|0.54|1.72|0.52|0
1644541200000|2022-02-11 01:00:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1644541500000|2022-02-11 01:05:00|1.73|0.53|1.74|0.54|1.74|0.54|1.72|0.52|0
1644541800000|2022-02-11 01:10:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1644542100000|2022-02-11 01:15:00|1.73|0.53|1.7|0.5|1.73|0.53|1.69|0.49|0
1644542400000|2022-02-11 01:20:00|1.69|0.49|1.71|0.51|1.71|0.51|1.69|0.49|0
1644542700000|2022-02-11 01:25:00|1.7|0.5|1.78|0.58|1.79|0.59|1.61|0.41|0
1644543000000|2022-02-11 01:30:00|1.79|0.59|1.77|0.57|1.79|0.59|1.77|0.57|0
1644543300000|2022-02-11 01:35:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1644543600000|2022-02-11 01:40:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1644543900000|2022-02-11 01:45:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1644544200000|2022-02-11 01:50:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1644544500000|2022-02-11 01:55:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1644544800000|2022-02-11 02:00:00|1.77|0.57|1.79|0.59|1.79|0.59|1.77|0.57|0
1644545100000|2022-02-11 02:05:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1644545400000|2022-02-11 02:10:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1644545700000|2022-02-11 02:15:00|1.81|0.61|1.81|0.61|1.81|0.61|1.79|0.59|0
1644546000000|2022-02-11 02:20:00|1.82|0.62|1.82|0.62|1.82|0.62|1.8|0.6|0
1644546300000|2022-02-11 02:25:00|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1644546600000|2022-02-11 02:30:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1644546900000|2022-02-11 02:35:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1644547200000|2022-02-11 02:40:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1644547500000|2022-02-11 02:45:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1644547800000|2022-02-11 02:50:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1644548100000|2022-02-11 02:55:00|1.81|0.61|1.8|0.6|1.81|0.61|1.79|0.59|0
1644548400000|2022-02-11 03:00:00|1.79|0.59|1.82|0.62|1.82|0.62|1.79|0.59|0
1644548700000|2022-02-11 03:05:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1644549000000|2022-02-11 03:10:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644549600000|2022-02-11 03:20:00|1.82|0.62|1.83|0.63|1.83|0.63|1.81|0.61|0
1644549900000|2022-02-11 03:25:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1644550200000|2022-02-11 03:30:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1644550500000|2022-02-11 03:35:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1644551100000|2022-02-11 03:45:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1644551400000|2022-02-11 03:50:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1644551700000|2022-02-11 03:55:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1644552000000|2022-02-11 04:00:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1644552300000|2022-02-11 04:05:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1644552600000|2022-02-11 04:10:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1644552900000|2022-02-11 04:15:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644553200000|2022-02-11 04:20:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1644553500000|2022-02-11 04:25:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1644553800000|2022-02-11 04:30:00|1.87|0.67|1.88|0.68|1.89|0.69|1.85|0.65|0
1644554100000|2022-02-11 04:35:00|1.87|0.67|1.9|0.7|1.9|0.7|1.87|0.67|0
1644554400000|2022-02-11 04:40:00|1.89|0.69|1.92|0.72|1.93|0.73|1.89|0.69|0
1644554700000|2022-02-11 04:45:00|1.91|0.71|1.93|0.73|1.93|0.73|1.91|0.71|0
1644555000000|2022-02-11 04:50:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1644555300000|2022-02-11 04:55:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1644555600000|2022-02-11 05:00:00|1.92|0.72|1.93|0.73|1.94|0.74|1.91|0.71|0
1644555900000|2022-02-11 05:05:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1644556200000|2022-02-11 05:10:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1644556500000|2022-02-11 05:15:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1644556800000|2022-02-11 05:20:00|1.93|0.73|2.02|0.82|2.03|0.83|1.92|0.72|0
1644557100000|2022-02-11 05:25:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1644557400000|2022-02-11 05:30:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1644557700000|2022-02-11 05:35:00|2.05|0.85|2.04|0.84|2.06|0.86|2.04|0.84|0
1644558000000|2022-02-11 05:40:00|2.03|0.83|2.04|0.84|2.05|0.85|2.02|0.82|0
1644558300000|2022-02-11 05:45:00|2.05|0.85|2.06|0.86|2.06|0.86|2.04|0.84|0
1644558900000|2022-02-11 05:55:00|2.05|0.85|2.04|0.84|2.06|0.86|2.03|0.83|0
1644559200000|2022-02-11 06:00:00|2.03|0.83|2.03|0.83|2.05|0.85|2.03|0.83|0
1644559500000|2022-02-11 06:05:00|2.04|0.84|2.01|0.81|2.04|0.84|2.01|0.81|0
1644559800000|2022-02-11 06:10:00|2.02|0.82|2.01|0.81|2.02|0.82|2|0.8|0
1644560100000|2022-02-11 06:15:00|2.02|0.82|2.05|0.85|2.06|0.86|2.01|0.81|0
1644560400000|2022-02-11 06:20:00|2.06|0.86|2.05|0.85|2.06|0.86|2.04|0.84|0
1644560700000|2022-02-11 06:25:00|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1644561000000|2022-02-11 06:30:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1644561300000|2022-02-11 06:35:00|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1644561600000|2022-02-11 06:40:00|2.07|0.87|2.04|0.84|2.08|0.88|2.04|0.84|0
1644561900000|2022-02-11 06:45:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1644562200000|2022-02-11 06:50:00|2.04|0.84|2.02|0.82|2.04|0.84|2.01|0.81|0
1644562500000|2022-02-11 06:55:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1644562800000|2022-02-11 07:00:00|2.01|0.81|1.98|0.78|2.01|0.81|1.97|0.77|0
1644563100000|2022-02-11 07:05:00|1.97|0.77|1.95|0.75|1.98|0.78|1.94|0.74|0
1644563400000|2022-02-11 07:10:00|1.94|0.74|1.93|0.73|1.96|0.76|1.93|0.73|0
1644563700000|2022-02-11 07:15:00|1.92|0.72|1.97|0.77|1.97|0.77|1.92|0.72|0
1644564000000|2022-02-11 07:20:00|1.96|0.76|1.95|0.75|1.98|0.78|1.95|0.75|0
1644564300000|2022-02-11 07:25:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1644564600000|2022-02-11 07:30:00|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1644564900000|2022-02-11 07:35:00|1.97|0.77|1.93|0.73|1.97|0.77|1.93|0.73|0
1644565200000|2022-02-11 07:40:00|1.92|0.72|1.94|0.74|1.95|0.75|1.92|0.72|0
1644565500000|2022-02-11 07:45:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1644565800000|2022-02-11 07:50:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1644566100000|2022-02-11 07:55:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1644566400000|2022-02-11 08:00:00|1.94|0.74|1.91|0.71|1.95|0.75|1.9|0.7|0
1644566700000|2022-02-11 08:05:00|1.9|0.7|1.79|0.59|1.9|0.7|1.79|0.59|0
1644567000000|2022-02-11 08:10:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1644567300000|2022-02-11 08:15:00|1.78|0.58|1.79|0.59|1.8|0.6|1.77|0.57|0
1644567600000|2022-02-11 08:20:00|1.8|0.6|1.81|0.61|1.82|0.62|1.79|0.59|0
1644567900000|2022-02-11 08:25:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1644568200000|2022-02-11 08:30:00|1.8|0.6|1.82|0.62|1.82|0.62|1.79|0.59|0
1644568500000|2022-02-11 08:35:00|1.81|0.61|1.88|0.68|1.88|0.68|1.81|0.61|0
1644568800000|2022-02-11 08:40:00|1.87|0.67|1.85|0.65|1.88|0.68|1.7|0.5|0
1644569100000|2022-02-11 08:45:00|1.86|0.66|1.87|0.67|1.87|0.67|1.84|0.64|0
1644569400000|2022-02-11 08:50:00|1.86|0.66|1.86|0.66|1.87|0.67|1.84|0.64|0
1644569700000|2022-02-11 08:55:00|1.87|0.67|1.89|0.69|1.89|0.69|1.85|0.65|0
1644570000000|2022-02-11 09:00:00|1.88|0.68|1.87|0.67|1.89|0.69|1.86|0.66|0
1644570300000|2022-02-11 09:05:00|1.88|0.68|1.84|0.64|1.88|0.68|1.84|0.64|0
1644570600000|2022-02-11 09:10:00|1.85|0.65|1.84|0.64|1.86|0.66|1.84|0.64|0
1644570900000|2022-02-11 09:15:00|1.85|0.65|1.77|0.57|1.85|0.65|1.76|0.56|0
1644571200000|2022-02-11 09:20:00|1.78|0.58|1.8|0.6|1.8|0.6|1.78|0.58|0
1644571500000|2022-02-11 09:25:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1644571800000|2022-02-11 09:30:00|1.8|0.6|1.83|0.63|1.83|0.63|1.79|0.59|0
1644572100000|2022-02-11 09:35:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1644572400000|2022-02-11 09:40:00|1.83|0.63|1.83|0.63|1.85|0.65|1.83|0.63|0
1644572700000|2022-02-11 09:45:00|1.82|0.62|1.83|0.63|1.83|0.63|1.81|0.61|0
1644573000000|2022-02-11 09:50:00|1.82|0.62|1.83|0.63|1.85|0.65|1.82|0.62|0
1644573300000|2022-02-11 09:55:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1644573600000|2022-02-11 10:00:00|1.83|0.63|1.8|0.6|1.83|0.63|1.8|0.6|0
1644573900000|2022-02-11 10:05:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1644574200000|2022-02-11 10:10:00|1.8|0.6|1.82|0.62|1.82|0.62|1.8|0.6|0
1644574500000|2022-02-11 10:15:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1644574800000|2022-02-11 10:20:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1644575100000|2022-02-11 10:25:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1644575400000|2022-02-11 10:30:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1644575700000|2022-02-11 10:35:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1644576000000|2022-02-11 10:40:00|1.79|0.59|1.8|0.6|1.8|0.6|1.78|0.58|0
1644576300000|2022-02-11 10:45:00|1.79|0.59|1.8|0.6|1.8|0.6|1.78|0.58|0
1644576600000|2022-02-11 10:50:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1644576900000|2022-02-11 10:55:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1644577200000|2022-02-11 11:00:00|1.77|0.57|1.8|0.6|1.8|0.6|1.77|0.57|0
1644577500000|2022-02-11 11:05:00|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1644577800000|2022-02-11 11:10:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1644578100000|2022-02-11 11:15:00|1.79|0.59|1.76|0.56|1.81|0.61|1.76|0.56|0
1644578400000|2022-02-11 11:20:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1644578700000|2022-02-11 11:25:00|1.77|0.57|1.75|0.55|1.78|0.58|1.75|0.55|0
1644579000000|2022-02-11 11:30:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1644579300000|2022-02-11 11:35:00|1.77|0.57|1.75|0.55|1.77|0.57|1.74|0.54|0
1644579600000|2022-02-11 11:40:00|1.74|0.54|1.76|0.56|1.76|0.56|1.74|0.54|0
1644579900000|2022-02-11 11:45:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1644580200000|2022-02-11 11:50:00|1.75|0.55|1.78|0.58|1.79|0.59|1.75|0.55|0
1644580500000|2022-02-11 11:55:00|1.79|0.59|1.77|0.57|1.79|0.59|1.77|0.57|0
1644580800000|2022-02-11 12:00:00|1.76|0.56|1.77|0.57|1.77|0.57|1.75|0.55|0
1644581100000|2022-02-11 12:05:00|1.76|0.56|1.74|0.54|1.77|0.57|1.73|0.53|0
1644581400000|2022-02-11 12:10:00|1.73|0.53|1.7|0.5|1.73|0.53|1.7|0.5|0
1644581700000|2022-02-11 12:15:00|1.69|0.49|1.71|0.51|1.71|0.51|1.69|0.49|0
1644582000000|2022-02-11 12:20:00|1.7|0.5|1.7|0.5|1.7|0.5|1.68|0.48|0
1644582300000|2022-02-11 12:25:00|1.69|0.49|1.65|0.45|1.69|0.49|1.65|0.45|0
1644582600000|2022-02-11 12:30:00|1.66|0.46|1.66|0.46|1.76|0.56|1.64|0.44|0
1644582900000|2022-02-11 12:35:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1644583200000|2022-02-11 12:40:00|1.66|0.46|1.69|0.49|1.69|0.49|1.66|0.46|0
1644583500000|2022-02-11 12:45:00|1.68|0.48|1.69|0.49|1.7|0.5|1.68|0.48|0
1644583800000|2022-02-11 12:50:00|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1644584100000|2022-02-11 12:55:00|1.69|0.49|1.72|0.52|1.78|0.58|1.65|0.45|0
1644584400000|2022-02-11 13:00:00|1.73|0.53|1.7|0.5|1.74|0.54|1.7|0.5|0
1644584700000|2022-02-11 13:05:00|1.69|0.49|1.68|0.48|1.7|0.5|1.67|0.47|0
1644585000000|2022-02-11 13:10:00|1.67|0.47|1.66|0.46|1.68|0.48|1.66|0.46|0
1644585300000|2022-02-11 13:15:00|1.67|0.47|1.64|0.44|1.67|0.47|1.64|0.44|0
1644585600000|2022-02-11 13:20:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1644585900000|2022-02-11 13:25:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1644586200000|2022-02-11 13:30:00|1.64|0.44|1.61|0.41|1.69|0.49|1.61|0.41|0
1644586500000|2022-02-11 13:35:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1644586800000|2022-02-11 13:40:00|1.59|0.39|1.57|0.37|1.59|0.39|1.56|0.36|0
1644587100000|2022-02-11 13:45:00|1.58|0.38|1.55|0.35|1.58|0.38|1.55|0.35|0
1644587400000|2022-02-11 13:50:00|1.56|0.36|1.55|0.35|1.56|0.36|1.54|0.34|0
1644587700000|2022-02-11 13:55:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1644588000000|2022-02-11 14:00:00|1.55|0.35|1.54|0.34|1.56|0.36|1.54|0.34|0
1644588300000|2022-02-11 14:05:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1644588600000|2022-02-11 14:10:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1644588900000|2022-02-11 14:15:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1644589200000|2022-02-11 14:20:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1644589500000|2022-02-11 14:25:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1644589800000|2022-02-11 14:30:00|1.57|0.37|1.58|0.38|1.58|0.38|1.54|0.34|0
1644590100000|2022-02-11 14:35:00|1.59|0.39|1.58|0.38|1.61|0.41|1.56|0.36|0
1644590400000|2022-02-11 14:40:00|1.59|0.39|1.6|0.4|1.61|0.41|1.58|0.38|0
1644590700000|2022-02-11 14:45:00|1.59|0.39|1.52|0.32|1.59|0.39|1.5|0.3|0
1644591000000|2022-02-11 14:50:00|1.51|0.31|1.53|0.33|1.54|0.34|1.5|0.3|0
1644591300000|2022-02-11 14:55:00|1.54|0.34|1.61|0.41|1.63|0.43|1.53|0.33|0
1644591600000|2022-02-11 15:00:00|1.59|0.39|1.57|0.37|1.61|0.41|1.56|0.36|0
1644591900000|2022-02-11 15:05:00|1.58|0.38|1.56|0.36|1.58|0.38|1.53|0.33|0
1644592200000|2022-02-11 15:10:00|1.57|0.37|1.62|0.42|1.65|0.45|1.56|0.36|0
1644592500000|2022-02-11 15:15:00|1.61|0.41|1.62|0.42|1.66|0.46|1.61|0.41|0
1644592800000|2022-02-11 15:20:00|1.61|0.41|1.58|0.38|1.61|0.41|1.58|0.38|0
1644593100000|2022-02-11 15:25:00|1.59|0.39|1.68|0.48|1.68|0.48|1.56|0.36|0
1644593400000|2022-02-11 15:30:00|1.67|0.47|1.8|0.6|1.81|0.61|1.57|0.37|0
1644593700000|2022-02-11 15:35:00|1.81|0.61|1.76|0.56|1.83|0.63|1.76|0.56|0
1644594000000|2022-02-11 15:40:00|1.75|0.55|1.77|0.57|1.78|0.58|1.75|0.55|0
1644594300000|2022-02-11 15:45:00|1.78|0.58|1.8|0.6|1.8|0.6|1.75|0.55|0
1644594600000|2022-02-11 15:50:00|1.79|0.59|1.81|0.61|1.83|0.63|1.78|0.58|0
1644594900000|2022-02-11 15:55:00|1.8|0.6|1.83|0.63|1.85|0.65|1.8|0.6|0
1644595200000|2022-02-11 16:00:00|1.84|0.64|1.76|0.56|1.84|0.64|1.76|0.56|0
1644595500000|2022-02-11 16:05:00|1.77|0.57|1.86|0.66|1.86|0.66|1.77|0.57|0
1644595800000|2022-02-11 16:10:00|1.85|0.65|1.86|0.66|1.87|0.67|1.84|0.64|0
1644596100000|2022-02-11 16:15:00|1.87|0.67|1.87|0.67|1.9|0.7|1.85|0.65|0
1644596400000|2022-02-11 16:20:00|1.86|0.66|1.84|0.64|1.87|0.67|1.84|0.64|0
1644596700000|2022-02-11 16:25:00|1.85|0.65|1.87|0.67|1.89|0.69|1.84|0.64|0
1644597000000|2022-02-11 16:30:00|1.88|0.68|1.91|0.71|1.91|0.71|1.85|0.65|0
1644597300000|2022-02-11 16:35:00|1.9|0.7|1.94|0.74|1.95|0.75|1.89|0.69|0
1644597600000|2022-02-11 16:40:00|1.81|0.61|1.94|0.74|1.96|0.76|1.81|0.61|0
1644597900000|2022-02-11 16:45:00|1.93|0.73|1.91|0.71|1.95|0.75|1.9|0.7|0
1644598200000|2022-02-11 16:50:00|1.92|0.72|1.92|0.72|1.94|0.74|1.89|0.69|0
1644598500000|2022-02-11 16:55:00|1.91|0.71|1.88|0.68|1.91|0.71|1.87|0.67|0
1644598800000|2022-02-11 17:00:00|1.89|0.69|1.88|0.68|1.91|0.71|1.87|0.67|0
1644599100000|2022-02-11 17:05:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1644599400000|2022-02-11 17:10:00|1.88|0.68|1.86|0.66|1.89|0.69|1.84|0.64|0
1644599700000|2022-02-11 17:15:00|1.87|0.67|1.91|0.71|1.92|0.72|1.86|0.66|0
1644600000000|2022-02-11 17:20:00|1.9|0.7|1.91|0.71|1.93|0.73|1.9|0.7|0
1644600300000|2022-02-11 17:25:00|1.92|0.72|1.88|0.68|1.92|0.72|1.87|0.67|0
1644600600000|2022-02-11 17:30:00|1.89|0.69|1.88|0.68|1.89|0.69|1.86|0.66|0
1644600900000|2022-02-11 17:35:00|1.87|0.67|1.88|0.68|1.9|0.7|1.86|0.66|0
1644601200000|2022-02-11 17:40:00|1.89|0.69|1.9|0.7|1.91|0.71|1.87|0.67|0
1644601500000|2022-02-11 17:45:00|1.91|0.71|1.92|0.72|1.93|0.73|1.9|0.7|0
1644601800000|2022-02-11 17:50:00|1.93|0.73|1.97|0.77|1.98|0.78|1.92|0.72|0
1644602100000|2022-02-11 17:55:00|1.96|0.76|1.97|0.77|1.97|0.77|1.93|0.73|0
1644602400000|2022-02-11 18:00:00|1.96|0.76|1.97|0.77|1.98|0.78|1.95|0.75|0
1644602700000|2022-02-11 18:05:00|1.98|0.78|1.91|0.71|1.98|0.78|1.9|0.7|0
1644603000000|2022-02-11 18:10:00|1.92|0.72|1.94|0.74|1.95|0.75|1.91|0.71|0
1644603300000|2022-02-11 18:15:00|1.95|0.75|1.94|0.74|1.98|0.78|1.94|0.74|0
1644603600000|2022-02-11 18:20:00|1.95|0.75|1.9|0.7|1.96|0.76|1.89|0.69|0
1644603900000|2022-02-11 18:25:00|1.91|0.71|1.97|0.77|1.98|0.78|1.9|0.7|0
1644604200000|2022-02-11 18:30:00|1.98|0.78|2.17|0.97|2.17|0.97|1.96|0.76|0
1644604500000|2022-02-11 18:35:00|2.18|0.98|2.32|1.12|2.32|1.12|2.17|0.97|0
1644604800000|2022-02-11 18:40:00|2.34|1.14|2.34|1.14|2.37|1.17|2.26|1.06|0
1644605100000|2022-02-11 18:45:00|2.35|1.15|2.69|1.49|2.74|1.54|2.25|1.05|0
1644605400000|2022-02-11 18:50:00|2.67|1.47|2.64|1.44|2.9|1.7|2.63|1.43|0
1644605700000|2022-02-11 18:55:00|2.65|1.45|2.75|1.55|2.75|1.55|2.65|1.45|0
1644606000000|2022-02-11 19:00:00|2.77|1.57|2.96|1.76|3.07|1.87|2.67|1.47|0
1644606300000|2022-02-11 19:05:00|2.93|1.73|2.95|1.75|3.05|1.85|2.85|1.65|0
1644606600000|2022-02-11 19:10:00|2.93|1.73|2.88|1.68|3|1.8|2.87|1.67|0
1644606900000|2022-02-11 19:15:00|2.87|1.67|2.78|1.58|2.89|1.69|2.72|1.52|0
1644607200000|2022-02-11 19:20:00|2.8|1.6|2.86|1.66|2.86|1.66|2.74|1.54|0
1644607500000|2022-02-11 19:25:00|2.87|1.67|3.39|2.19|3.41|2.21|2.85|1.65|0
1644607800000|2022-02-11 19:30:00|3.38|2.18|3.21|2.01|3.42|2.22|3.16|1.96|0
1644608100000|2022-02-11 19:35:00|3.2|2|3.44|2.24|3.45|2.25|3.2|2|0
1644608400000|2022-02-11 19:40:00|3.45|2.25|3.55|2.35|3.55|2.35|3.41|2.21|0
1644608700000|2022-02-11 19:45:00|3.54|2.34|3.62|2.42|3.65|2.45|3.51|2.31|0
1644609000000|2022-02-11 19:50:00|3.63|2.43|4.12|2.92|4.2|3|3.6|2.4|0
1644609300000|2022-02-11 19:55:00|4.11|2.91|3.84|2.64|4.11|2.91|3.83|2.63|0
1644609600000|2022-02-11 20:00:00|3.86|2.66|3.65|2.45|3.87|2.67|3.6|2.4|0
1644609900000|2022-02-11 20:05:00|3.66|2.46|3.44|2.24|3.9|2.7|3.34|2.14|0
1644610200000|2022-02-11 20:10:00|3.43|2.23|3.46|2.26|3.51|2.31|3.41|2.21|0
1644610500000|2022-02-11 20:15:00|3.47|2.27|3.54|2.34|3.55|2.35|3.34|2.14|0
1644610800000|2022-02-11 20:20:00|3.53|2.33|3.55|2.35|3.59|2.39|3.47|2.27|0
1644611100000|2022-02-11 20:25:00|3.54|2.34|3.43|2.23|3.56|2.36|3.43|2.23|0
1644611400000|2022-02-11 20:30:00|3.45|2.25|3.45|2.25|3.6|2.4|3.43|2.23|0
1644611700000|2022-02-11 20:35:00|3.46|2.26|3.48|2.28|3.56|2.36|3.39|2.19|0
1644612000000|2022-02-11 20:40:00|3.47|2.27|3.5|2.3|3.63|2.43|3.45|2.25|0
1644612300000|2022-02-11 20:45:00|3.49|2.29|2.84|1.64|3.5|2.3|2.84|1.64|0
1644612600000|2022-02-11 20:50:00|2.85|1.65|2.86|1.66|2.88|1.68|2.73|1.53|0
1644612900000|2022-02-11 20:55:00|2.84|1.64|2.92|1.72|2.93|1.73|2.72|1.52|0
1644613200000|2022-02-11 21:00:00|2.93|1.73|3.1|1.9|3.13|1.93|2.9|1.7|0
1644613500000|2022-02-11 21:05:00|3.11|1.91|3.27|2.07|3.33|2.13|3.11|1.91|0
1644613800000|2022-02-11 21:10:00|3.28|2.08|3.23|2.03|3.28|2.08|3.23|2.03|0
1644825900000|2022-02-14 08:05:00|3.11|1.91|3.03|1.83|3.13|1.93|3.01|1.81|0
1644826200000|2022-02-14 08:10:00|3.04|1.84|3.12|1.92|3.17|1.97|3.03|1.83|0
1644826500000|2022-02-14 08:15:00|3.13|1.93|4.28|3.08|4.32|3.12|3.13|1.93|0
1644826800000|2022-02-14 08:20:00|4.29|3.09|4.46|3.26|4.46|3.26|4.29|3.09|0
1644827100000|2022-02-14 08:25:00|4.45|3.25|4.64|3.44|4.64|3.44|4.45|3.25|0
1644827400000|2022-02-14 08:30:00|4.65|3.45|4.67|3.47|4.7|3.5|4.55|3.35|0
1644827700000|2022-02-14 08:35:00|4.69|3.49|5.45|4.24|5.46|4.25|4.43|3.23|0
1644828000000|2022-02-14 08:40:00|5.47|4.25|5.26|4.06|5.47|4.25|5.25|4.05|0
1644828300000|2022-02-14 08:45:00|5.25|4.05|5.36|4.16|5.37|4.17|5.22|4.02|0
1644828600000|2022-02-14 08:50:00|5.34|4.14|5.47|4.26|5.48|4.26|5.27|4.07|0
1644828900000|2022-02-14 08:55:00|5.46|4.25|5.89|4.58|5.89|4.58|5.37|4.17|0
1644829200000|2022-02-14 09:00:00|5.9|4.59|5.23|4.03|5.91|4.6|5.01|3.81|0
1644829500000|2022-02-14 09:05:00|5.26|4.06|5.15|3.95|5.3|4.1|5.13|3.93|0
1644829800000|2022-02-14 09:10:00|5.16|3.96|5.25|4.05|5.32|4.12|5.13|3.93|0
1644830100000|2022-02-14 09:15:00|5.23|4.03|5.08|3.88|5.24|4.04|5.03|3.83|0
1644830400000|2022-02-14 09:20:00|5.09|3.89|5|3.8|5.09|3.89|4.95|3.75|0
1644830700000|2022-02-14 09:25:00|4.99|3.79|4.84|3.64|4.99|3.79|4.8|3.6|0
1644831000000|2022-02-14 09:30:00|4.83|3.63|4.86|3.66|4.9|3.7|4.77|3.57|0
1644831300000|2022-02-14 09:35:00|4.87|3.67|4.93|3.73|4.96|3.76|4.82|3.62|0
1644831600000|2022-02-14 09:40:00|4.94|3.74|5|3.8|5|3.8|4.92|3.72|0
1644831900000|2022-02-14 09:45:00|4.98|3.78|4.98|3.78|5|3.8|4.91|3.71|0
1644832200000|2022-02-14 09:50:00|4.97|3.77|4.98|3.78|5.04|3.84|4.95|3.75|0
1644832500000|2022-02-14 09:55:00|4.97|3.77|5.95|4.63|5.95|4.63|4.93|3.73|0
1644832800000|2022-02-14 10:00:00|5.94|4.62|5.97|4.64|6.18|4.8|5.94|4.62|0
1644833100000|2022-02-14 10:05:00|5.98|4.65|5.8|4.51|5.99|4.66|5.8|4.51|0
1644833400000|2022-02-14 10:10:00|5.82|4.52|5.58|4.34|5.87|4.56|5.58|4.34|0
1644833700000|2022-02-14 10:15:00|5.57|4.33|5.64|4.39|5.7|4.44|5.55|4.32|0
1644834000000|2022-02-14 10:20:00|5.65|4.38|5.55|4.31|5.68|4.42|5.53|4.3|0
1644834300000|2022-02-14 10:25:00|5.54|4.32|5.56|4.32|5.64|4.38|5.48|4.26|0
1644834600000|2022-02-14 10:30:00|5.55|4.33|5.57|4.33|5.63|4.38|5.14|3.94|0
1644834900000|2022-02-14 10:35:00|5.56|4.32|5.45|4.24|5.59|4.35|5.42|4.21|0
1644835200000|2022-02-14 10:40:00|5.44|4.23|5.52|4.29|5.54|4.31|5.41|4.21|0
1644835500000|2022-02-14 10:45:00|5.51|4.28|5.32|4.12|5.52|4.29|5.31|4.11|0
1644835800000|2022-02-14 10:50:00|5.31|4.11|5.16|3.96|5.53|4.3|5.09|3.89|0
1644836100000|2022-02-14 10:55:00|5.15|3.95|5.18|3.98|5.2|4|5.13|3.93|0
1644836400000|2022-02-14 11:00:00|5.19|3.99|5.25|4.05|5.28|4.08|5.18|3.98|0
1644836700000|2022-02-14 11:05:00|5.26|4.06|5.26|4.06|5.29|4.09|5.25|4.05|0
1644837000000|2022-02-14 11:10:00|5.23|4.03|5.27|4.07|5.31|4.11|5.19|3.99|0
1644837300000|2022-02-14 11:15:00|5.28|4.08|5.23|4.03|5.28|4.08|5.21|4.01|0
1644837600000|2022-02-14 11:20:00|5.22|4.02|5.22|4.02|5.27|4.07|5.18|3.98|0
1644837900000|2022-02-14 11:25:00|5.21|4.01|5.16|3.96|5.26|4.06|5.11|3.91|0
1644838200000|2022-02-14 11:30:00|5.17|3.97|5.19|3.99|5.24|4.04|5.13|3.93|0
1644838500000|2022-02-14 11:35:00|5.18|3.98|7.4|5.76|7.52|5.85|5.18|3.98|0
1644838800000|2022-02-14 11:40:00|7.42|5.77|7.39|5.74|7.45|5.79|7.38|5.74|0
1644839100000|2022-02-14 11:45:00|7.38|5.75|7.42|5.77|7.49|5.83|7.38|5.75|0
1644839400000|2022-02-14 11:50:00|7.44|5.79|7.32|5.69|7.46|5.8|7.31|5.69|0
1644839700000|2022-02-14 11:55:00|7.31|5.68|7.4|5.76|7.42|5.77|7.29|5.67|0
1644840000000|2022-02-14 12:00:00|7.41|5.74|7.53|5.85|7.57|5.89|7.36|5.72|0
1644840300000|2022-02-14 12:05:00|7.52|5.86|7.55|5.87|7.6|5.91|7.45|5.79|0
1644840600000|2022-02-14 12:10:00|7.54|5.88|7.62|5.93|7.67|5.97|7.53|5.86|0
1644840900000|2022-02-14 12:15:00|7.63|5.94|7.6|5.91|7.65|5.95|7.56|5.88|0
1644841200000|2022-02-14 12:20:00|7.61|5.92|7.52|5.85|7.65|5.95|7.48|5.82|0
1644841500000|2022-02-14 12:25:00|7.5|5.84|7.42|5.77|7.58|5.89|7.42|5.77|0
1644841800000|2022-02-14 12:30:00|7.41|5.76|7.44|5.78|7.44|5.79|7.31|5.68|0
1644842100000|2022-02-14 12:35:00|7.43|5.79|6.93|5.39|7.46|5.8|6.93|5.39|0
1644842400000|2022-02-14 12:40:00|6.9|5.37|6.34|4.93|7.12|5.54|6.23|4.85|0
1644842700000|2022-02-14 12:45:00|6.32|4.91|5.78|4.5|6.32|4.91|5.57|4.33|0
1644843000000|2022-02-14 12:50:00|5.79|4.51|6|4.67|6.06|4.71|5.71|4.44|0
1644843300000|2022-02-14 12:55:00|5.99|4.66|5.94|4.62|5.99|4.66|5.82|4.53|0
1644843600000|2022-02-14 13:00:00|5.93|4.61|5.85|4.55|5.93|4.61|5.75|4.47|0
1644843900000|2022-02-14 13:05:00|5.86|4.56|5.71|4.51|5.87|4.62|5.71|4.51|0
1644844200000|2022-02-14 13:10:00|5.72|4.52|5.92|4.72|5.93|4.73|5.72|4.52|0
1644844500000|2022-02-14 13:15:00|5.91|4.71|5.88|4.68|5.93|4.73|5.86|4.66|0
1644844800000|2022-02-14 13:20:00|5.89|4.69|5.77|4.57|5.91|4.71|5.76|4.56|0
1644845100000|2022-02-14 13:25:00|5.78|4.58|5.74|4.54|5.81|4.61|5.74|4.54|0
1644845400000|2022-02-14 13:30:00|5.75|4.55|5.94|4.74|5.94|4.74|5.73|4.53|0
1644845700000|2022-02-14 13:35:00|5.95|4.75|5.89|4.69|5.99|4.79|5.87|4.67|0
1644846000000|2022-02-14 13:40:00|5.9|4.7|6.12|4.92|6.13|4.93|5.88|4.68|0
1644846300000|2022-02-14 13:45:00|6.13|4.93|6.21|5.01|6.21|5.01|6.05|4.85|0
1644846600000|2022-02-14 13:50:00|6.2|5|5.98|4.78|6.2|5|5.98|4.78|0
1644846900000|2022-02-14 13:55:00|5.97|4.77|6.06|4.86|6.07|4.87|5.88|4.68|0
1644847200000|2022-02-14 14:00:00|6.08|4.88|5.98|4.78|6.13|4.93|5.97|4.77|0
1644847500000|2022-02-14 14:05:00|5.99|4.79|5.96|4.76|6|4.8|5.93|4.73|0
1644847800000|2022-02-14 14:10:00|5.95|4.75|5.8|4.6|5.96|4.76|5.79|4.59|0
1644848100000|2022-02-14 14:15:00|5.81|4.61|5.85|4.65|5.88|4.68|5.79|4.59|0
1644848400000|2022-02-14 14:20:00|5.84|4.64|5.87|4.67|5.9|4.7|5.83|4.63|0
1644848700000|2022-02-14 14:25:00|5.9|4.7|5.96|4.76|5.97|4.77|5.89|4.69|0
1644849000000|2022-02-14 14:30:00|5.95|4.75|5.93|4.73|6.11|4.91|5.74|4.54|0
1644849300000|2022-02-14 14:35:00|5.91|4.71|6.01|4.81|6.05|4.85|5.88|4.68|0
1644849600000|2022-02-14 14:40:00|6.02|4.82|5.99|4.79|6.02|4.82|5.78|4.58|0
1644849900000|2022-02-14 14:45:00|6.05|4.85|5.93|4.73|6.21|5.01|5.9|4.7|0
1644850200000|2022-02-14 14:50:00|5.96|4.76|5.48|4.28|5.96|4.76|5.45|4.25|0
1644850500000|2022-02-14 14:55:00|5.47|4.27|5.68|4.48|5.71|4.51|5.47|4.27|0
1644850800000|2022-02-14 15:00:00|5.66|4.46|6.33|5.13|6.34|5.14|5.66|4.46|0
1644851100000|2022-02-14 15:05:00|6.29|5.09|6.2|5|6.36|5.16|6.2|5|0
1644851400000|2022-02-14 15:10:00|6.23|5.03|6.08|4.88|6.23|5.03|5.89|4.69|0
1644851700000|2022-02-14 15:15:00|6.09|4.89|6.25|5.05|6.45|5.25|6.06|4.86|0
1644852000000|2022-02-14 15:20:00|6.23|5.03|5.71|4.51|6.29|5.09|5.67|4.47|0
1644852300000|2022-02-14 15:25:00|5.72|4.52|5.79|4.59|5.91|4.71|5.7|4.5|0
1644852600000|2022-02-14 15:30:00|5.75|4.55|6.09|4.89|6.18|4.98|5.7|4.5|0
1644852900000|2022-02-14 15:35:00|6.12|4.92|6.14|4.94|6.22|5.02|6.09|4.89|0
1644853200000|2022-02-14 15:40:00|6.12|4.92|6.02|4.82|6.16|4.96|5.96|4.76|0
1644853500000|2022-02-14 15:45:00|6.03|4.83|5.92|4.72|6.07|4.87|5.88|4.68|0
1644853800000|2022-02-14 15:50:00|5.93|4.73|6.04|4.84|6.1|4.9|5.88|4.68|0
1644854100000|2022-02-14 15:55:00|6.03|4.83|6.68|5.47|6.7|5.48|5.93|4.73|0
1644854400000|2022-02-14 16:00:00|6.69|5.44|6.51|5.31|6.72|5.5|6.47|5.27|0
1644854700000|2022-02-14 16:05:00|6.52|5.32|6.61|5.41|6.67|5.46|6.49|5.29|0
1644855000000|2022-02-14 16:10:00|6.6|5.4|6.69|5.48|6.71|5.49|6.54|5.34|0
1644855300000|2022-02-14 16:15:00|6.68|5.47|6.35|5.15|6.71|5.49|6.34|5.14|0
1644855600000|2022-02-14 16:20:00|6.36|5.16|6.32|5.12|6.42|5.22|6.29|5.09|0
1644855900000|2022-02-14 16:25:00|6.31|5.11|6.42|5.22|6.42|5.22|6.16|4.96|0
1644856200000|2022-02-14 16:30:00|6.41|5.21|6.11|4.91|6.41|5.21|6.08|4.88|0
1644856500000|2022-02-14 16:35:00|6.07|4.87|6.2|5|6.26|5.06|6.05|4.85|0
1644856800000|2022-02-14 16:40:00|6.19|4.99|6.13|4.93|6.21|5.01|6.07|4.87|0
1644857100000|2022-02-14 16:45:00|6.11|4.91|6|4.8|6.13|4.93|6|4.8|0
1644857400000|2022-02-14 16:50:00|5.99|4.79|6.19|4.99|6.21|5.01|5.98|4.78|0
1644857700000|2022-02-14 16:55:00|6.17|4.97|6.06|4.86|6.2|5|6.04|4.84|0
1644858000000|2022-02-14 17:00:00|6.05|4.85|6.07|4.87|6.13|4.93|5.97|4.77|0
1644858300000|2022-02-14 17:05:00|6.05|4.85|6.15|4.95|6.18|4.98|6.05|4.85|0
1644858600000|2022-02-14 17:10:00|6.14|4.94|6.1|4.9|6.16|4.96|6.07|4.87|0
1644858900000|2022-02-14 17:15:00|6.08|4.88|6.08|4.88|6.12|4.92|6.01|4.81|0
1644859200000|2022-02-14 17:20:00|6.09|4.89|6.04|4.84|6.1|4.9|6|4.8|0
1644859500000|2022-02-14 17:25:00|6.03|4.83|6|4.8|6.11|4.91|5.98|4.78|0
1644859800000|2022-02-14 17:30:00|5.99|4.79|5.99|4.79|6.01|4.81|5.89|4.69|0
1644860100000|2022-02-14 17:35:00|5.98|4.78|5.91|4.71|6.05|4.85|5.9|4.7|0
1644860400000|2022-02-14 17:40:00|5.89|4.69|5.82|4.62|5.9|4.7|5.78|4.58|0
1644860700000|2022-02-14 17:45:00|5.83|4.63|5.76|4.56|5.87|4.67|5.75|4.55|0
1644861000000|2022-02-14 17:50:00|5.77|4.57|5.76|4.56|5.83|4.63|5.74|4.54|0
1644861300000|2022-02-14 17:55:00|5.78|4.58|5.86|4.66|5.9|4.7|5.78|4.58|0
1644861600000|2022-02-14 18:00:00|5.85|4.65|5.83|4.63|5.92|4.72|5.82|4.62|0
1644861900000|2022-02-14 18:05:00|5.82|4.62|5.81|4.61|5.83|4.63|5.72|4.52|0
1644862200000|2022-02-14 18:10:00|5.8|4.6|5.86|4.66|5.87|4.67|5.77|4.57|0
1644862500000|2022-02-14 18:15:00|5.85|4.65|5.84|4.64|5.88|4.68|5.82|4.62|0
1644862800000|2022-02-14 18:20:00|5.82|4.62|6.15|4.95|6.28|5.08|5.82|4.62|0
1644863100000|2022-02-14 18:25:00|6.16|4.96|6.14|4.94|6.17|4.97|6.11|4.91|0
1644863400000|2022-02-14 18:30:00|6.13|4.93|6.24|5.04|6.34|5.14|6.12|4.92|0
1644863700000|2022-02-14 18:35:00|6.23|5.03|6.22|5.02|6.28|5.08|6.17|4.97|0
1644864000000|2022-02-14 18:40:00|6.23|5.03|6.26|5.06|6.34|5.14|6.21|5.01|0
1644864300000|2022-02-14 18:45:00|6.27|5.07|6.45|5.25|6.48|5.28|6.24|5.04|0
1644864600000|2022-02-14 18:50:00|6.44|5.24|7.38|6.18|7.41|6.21|6.26|5.06|0
1644864900000|2022-02-14 18:55:00|7.37|6.17|7.44|6.24|7.47|6.27|7.21|6.01|0
1644865200000|2022-02-14 19:00:00|7.47|6.27|8.1|6.9|8.11|6.91|7.32|6.12|0
1644865500000|2022-02-14 19:05:00|8.11|6.91|8.17|6.97|8.29|7.09|8.02|6.82|0
1644865800000|2022-02-14 19:10:00|8.15|6.95|8.14|6.66|8.29|7.04|8.09|6.62|0
1644866100000|2022-02-14 19:15:00|8.18|6.69|8.21|6.71|8.33|6.82|8.14|6.66|0
1644866400000|2022-02-14 19:20:00|8.18|6.7|8.22|6.72|8.24|6.74|8.05|6.58|0
1644866700000|2022-02-14 19:25:00|8.23|6.73|7.79|6.37|8.35|6.83|7.52|6.15|0
1644867000000|2022-02-14 19:30:00|7.8|6.38|7.71|6.3|8.08|6.61|7.66|6.27|0
1644867300000|2022-02-14 19:35:00|7.67|6.31|7.73|6.32|7.87|6.44|7.62|6.23|0
1644867600000|2022-02-14 19:40:00|7.75|6.34|7.79|6.38|7.85|6.42|7.56|6.19|0
1644867900000|2022-02-14 19:45:00|7.81|6.39|7.84|6.41|7.95|6.51|7.67|6.28|0
1644868200000|2022-02-14 19:50:00|7.88|6.45|7.68|6.28|7.88|6.45|7.44|6.08|0
1644868500000|2022-02-14 19:55:00|7.65|6.26|7.09|5.8|7.77|6.35|6.98|5.71|0
1644868800000|2022-02-14 20:00:00|7.1|5.81|7.14|5.84|7.19|5.89|7.03|5.75|0
1644869100000|2022-02-14 20:05:00|7.15|5.85|7.1|5.81|7.41|6.06|7.04|5.76|0
1644869400000|2022-02-14 20:10:00|7.13|5.84|6.95|5.69|7.27|5.95|6.92|5.66|0
1644869700000|2022-02-14 20:15:00|6.96|5.71|7.16|5.86|7.2|5.89|6.93|5.67|0
1644870000000|2022-02-14 20:20:00|7.15|5.85|6.88|5.63|7.29|5.96|6.74|5.52|0
1644870300000|2022-02-14 20:25:00|6.89|5.64|6.98|5.71|7.03|5.75|6.83|5.59|0
1644870600000|2022-02-14 20:30:00|6.97|5.72|6.67|5.45|7.02|5.74|6.63|5.43|0
1644870900000|2022-02-14 20:35:00|6.66|5.46|6.6|5.4|7|5.73|6.5|5.3|0
1644871200000|2022-02-14 20:40:00|6.57|5.37|6.54|5.34|6.72|5.5|6.54|5.34|0
1644871500000|2022-02-14 20:45:00|6.52|5.32|6.38|5.18|6.65|5.44|6.28|5.08|0
1644871800000|2022-02-14 20:50:00|6.46|5.26|6.47|5.27|6.63|5.42|6.46|5.26|0
1644872100000|2022-02-14 20:55:00|6.48|5.28|6.65|5.44|6.68|5.46|6.35|5.15|0
1644872400000|2022-02-14 21:00:00|6.63|5.42|6.55|5.35|6.65|5.44|6.53|5.33|0
1644872700000|2022-02-14 21:05:00|6.52|5.32|6.59|5.39|6.6|5.4|6.51|5.31|0
1644873000000|2022-02-14 21:10:00|6.58|5.38|6.56|5.36|6.61|5.41|6.55|5.35|0
1644873300000|2022-02-14 21:15:00|6.52|5.32|6.56|5.36|6.56|5.36|6.51|5.31|0
1644873600000|2022-02-14 21:20:00|6.55|5.35|6.55|5.35|6.57|5.37|6.54|5.34|0
1644873900000|2022-02-14 21:25:00|6.53|5.33|6.53|5.33|6.55|5.35|6.52|5.32|0
1644874200000|2022-02-14 21:30:00|6.52|5.32|6.51|5.31|6.55|5.35|6.51|5.31|0
1644874500000|2022-02-14 21:35:00|6.52|5.32|6.54|5.34|6.54|5.34|6.51|5.31|0
1644874800000|2022-02-14 21:40:00|6.55|5.35|6.58|5.38|6.59|5.39|6.53|5.33|0
1644875100000|2022-02-14 21:45:00|6.57|5.37|6.61|5.41|6.61|5.41|6.55|5.35|0
1644875400000|2022-02-14 21:50:00|6.6|5.4|6.59|5.39|6.61|5.41|6.58|5.38|0
1644875700000|2022-02-14 21:55:00|6.6|5.4|6.59|5.39|6.61|5.41|6.58|5.38|0
1644876000000|2022-02-14 22:00:00|6.58|5.38|6.56|5.36|6.58|5.38|6.55|5.35|0
1644876300000|2022-02-14 22:05:00|6.55|5.35|6.57|5.37|6.58|5.38|6.55|5.35|0
1644876600000|2022-02-14 22:10:00|6.58|5.38|6.57|5.37|6.58|5.38|6.56|5.36|0
1644876900000|2022-02-14 22:15:00|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1644877200000|2022-02-14 22:20:00|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1644877500000|2022-02-14 22:25:00|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1644878700000|2022-02-14 22:45:00|6.54|5.34|6.54|5.34|6.55|5.35|6.54|5.34|0
1644879600000|2022-02-14 23:00:00|6.55|5.35|6.5|5.3|6.55|5.35|6.49|5.29|0
1644879900000|2022-02-14 23:05:00|6.49|5.29|6.43|5.23|6.5|5.3|6.42|5.22|0
1644880200000|2022-02-14 23:10:00|6.42|5.22|6.41|5.21|6.43|5.23|6.4|5.2|0
1644880500000|2022-02-14 23:15:00|6.42|5.22|6.42|5.22|6.43|5.23|6.41|5.21|0
1644880800000|2022-02-14 23:20:00|6.41|5.21|6.39|5.19|6.42|5.22|6.38|5.18|0
1644881100000|2022-02-14 23:25:00|6.4|5.2|6.4|5.2|6.42|5.22|6.4|5.2|0
1644881400000|2022-02-14 23:30:00|6.39|5.19|6.39|5.19|6.4|5.2|6.36|5.16|0
1644881700000|2022-02-14 23:35:00|6.4|5.2|6.37|5.17|6.4|5.2|6.36|5.16|0
1644882000000|2022-02-14 23:40:00|6.36|5.16|6.37|5.17|6.38|5.18|6.36|5.16|0
1644882300000|2022-02-14 23:45:00|6.38|5.18|6.38|5.18|6.38|5.18|6.37|5.17|0
1644882600000|2022-02-14 23:50:00|6.37|5.17|6.36|5.16|6.38|5.18|6.35|5.15|0
1644882900000|2022-02-14 23:55:00|6.35|5.15|6.35|5.15|6.37|5.17|6.35|5.15|0
1644883200000|2022-02-15 00:00:00|6.34|5.14|6.38|5.18|6.39|5.19|6.31|5.11|0
1644883500000|2022-02-15 00:05:00|6.39|5.19|6.31|5.11|6.39|5.19|6.31|5.11|0
1644883800000|2022-02-15 00:10:00|6.32|5.12|6.39|5.19|6.4|5.2|6.31|5.11|0
1644884100000|2022-02-15 00:15:00|6.4|5.2|6.49|5.29|6.51|5.31|6.4|5.2|0
1644884400000|2022-02-15 00:20:00|6.5|5.3|6.53|5.33|6.56|5.36|6.48|5.28|0
1644884700000|2022-02-15 00:25:00|6.54|5.34|6.52|5.32|6.55|5.35|6.5|5.3|0
1644885000000|2022-02-15 00:30:00|6.53|5.33|6.61|5.41|6.62|5.42|6.53|5.33|0
1644885300000|2022-02-15 00:35:00|6.62|5.42|6.6|5.4|6.63|5.43|6.58|5.38|0
1644885600000|2022-02-15 00:40:00|6.61|5.41|6.59|5.39|6.61|5.41|6.58|5.38|0
1644885900000|2022-02-15 00:45:00|6.58|5.38|6.49|5.29|6.59|5.39|6.49|5.29|0
1644886200000|2022-02-15 00:50:00|6.5|5.3|6.5|5.3|6.53|5.33|6.49|5.29|0
1644886500000|2022-02-15 00:55:00|6.49|5.29|6.44|5.24|6.51|5.31|6.43|5.23|0
1644886800000|2022-02-15 01:00:00|6.43|5.23|6.46|5.26|6.47|5.27|6.41|5.21|0
1644887100000|2022-02-15 01:05:00|6.47|5.27|6.48|5.28|6.49|5.29|6.45|5.25|0
1644887400000|2022-02-15 01:10:00|6.47|5.27|6.44|5.24|6.48|5.28|6.44|5.24|0
1644887700000|2022-02-15 01:15:00|6.43|5.23|6.46|5.26|6.46|5.26|6.41|5.21|0
1644888000000|2022-02-15 01:20:00|6.45|5.25|6.41|5.21|6.46|5.26|6.37|5.17|0
1644888300000|2022-02-15 01:25:00|6.4|5.2|6.39|5.19|6.42|5.22|6.38|5.18|0
1644888600000|2022-02-15 01:30:00|6.4|5.2|6.49|5.29|6.51|5.31|6.39|5.19|0
1644888900000|2022-02-15 01:35:00|6.5|5.3|6.42|5.22|6.51|5.31|6.39|5.19|0
1644889200000|2022-02-15 01:40:00|6.43|5.23|6.44|5.24|6.46|5.26|6.42|5.22|0
1644889500000|2022-02-15 01:45:00|6.43|5.23|6.38|5.18|6.43|5.23|6.36|5.16|0
1644889800000|2022-02-15 01:50:00|6.39|5.19|6.37|5.17|6.42|5.22|6.34|5.14|0
1644890100000|2022-02-15 01:55:00|6.38|5.18|6.34|5.14|6.4|5.2|6.33|5.13|0
1644890400000|2022-02-15 02:00:00|6.35|5.15|6.33|5.13|6.36|5.16|6.32|5.12|0
1644890700000|2022-02-15 02:05:00|6.32|5.12|6.28|5.08|6.32|5.12|6.28|5.08|0
1644891000000|2022-02-15 02:10:00|6.27|5.07|6.27|5.07|6.29|5.09|6.25|5.05|0
1644891300000|2022-02-15 02:15:00|6.28|5.08|6.26|5.06|6.29|5.09|6.25|5.05|0
1644891600000|2022-02-15 02:20:00|6.25|5.05|6.24|5.04|6.27|5.07|6.24|5.04|0
1644891900000|2022-02-15 02:25:00|6.25|5.05|6.2|5|6.25|5.05|6.18|4.98|0
1644892200000|2022-02-15 02:30:00|6.19|4.99|6.18|4.98|6.2|5|6.17|4.97|0
1644892500000|2022-02-15 02:35:00|6.17|4.97|6.18|4.98|6.19|4.99|6.17|4.97|0
1644892800000|2022-02-15 02:40:00|6.21|5.01|6.19|4.99|6.21|5.01|6.19|4.99|0
1644893100000|2022-02-15 02:45:00|6.18|4.98|6.15|4.95|6.18|4.98|6.13|4.93|0
1644893400000|2022-02-15 02:50:00|6.14|4.94|6.17|4.97|6.19|4.99|6.14|4.94|0
1644893700000|2022-02-15 02:55:00|6.18|4.98|6.18|4.98|6.19|4.99|6.17|4.97|0
1644894000000|2022-02-15 03:00:00|6.19|4.99|6.19|4.99|6.2|5|6.18|4.98|0
1644894300000|2022-02-15 03:05:00|6.18|4.98|6.19|4.99|6.2|5|6.18|4.98|0
1644894600000|2022-02-15 03:10:00|6.18|4.98|6.2|5|6.22|5.02|6.18|4.98|0
1644894900000|2022-02-15 03:15:00|6.21|5.01|6.23|5.03|6.23|5.03|6.19|4.99|0
1644895200000|2022-02-15 03:20:00|6.24|5.04|6.23|5.03|6.24|5.04|6.21|5.01|0
1644895500000|2022-02-15 03:25:00|6.22|5.02|6.25|5.05|6.25|5.05|6.2|5|0
1644895800000|2022-02-15 03:30:00|6.27|5.07|6.29|5.09|6.31|5.11|6.27|5.07|0
1644896100000|2022-02-15 03:35:00|6.3|5.1|6.3|5.1|6.32|5.12|6.28|5.08|0
1644896400000|2022-02-15 03:40:00|6.29|5.09|6.28|5.08|6.29|5.09|6.27|5.07|0
1644896700000|2022-02-15 03:45:00|6.29|5.09|6.35|5.15|6.35|5.15|6.29|5.09|0
1644897000000|2022-02-15 03:50:00|6.34|5.14|6.34|5.14|6.36|5.16|6.31|5.11|0
1644897300000|2022-02-15 03:55:00|6.33|5.13|6.33|5.13|6.36|5.16|6.32|5.12|0
1644897600000|2022-02-15 04:00:00|6.32|5.12|6.36|5.16|6.36|5.16|6.31|5.11|0
1644897900000|2022-02-15 04:05:00|6.35|5.15|6.37|5.17|6.4|5.2|6.35|5.15|0
1644898200000|2022-02-15 04:10:00|6.38|5.18|6.35|5.15|6.38|5.18|6.35|5.15|0
1644898500000|2022-02-15 04:15:00|6.34|5.14|6.35|5.15|6.36|5.16|6.34|5.14|0
1644898800000|2022-02-15 04:20:00|6.36|5.16|6.36|5.16|6.37|5.17|6.35|5.15|0
1644899100000|2022-02-15 04:25:00|6.37|5.17|6.41|5.21|6.44|5.24|6.36|5.16|0
1644899400000|2022-02-15 04:30:00|6.4|5.2|6.38|5.18|6.42|5.22|6.37|5.17|0
1644899700000|2022-02-15 04:35:00|6.39|5.19|6.38|5.18|6.41|5.21|6.36|5.16|0
1644900000000|2022-02-15 04:40:00|6.39|5.19|6.38|5.18|6.39|5.19|6.38|5.18|0
1644900300000|2022-02-15 04:45:00|6.39|5.19|6.38|5.18|6.4|5.2|6.38|5.18|0
1644900600000|2022-02-15 04:50:00|6.39|5.19|6.37|5.17|6.41|5.21|6.36|5.16|0
1644900900000|2022-02-15 04:55:00|6.38|5.18|6.35|5.15|6.38|5.18|6.35|5.15|0
1644901200000|2022-02-15 05:00:00|6.36|5.16|6.47|5.27|6.47|5.27|6.36|5.16|0
1644901500000|2022-02-15 05:05:00|6.48|5.28|6.6|5.4|6.69|5.49|6.48|5.28|0
1644901800000|2022-02-15 05:10:00|6.59|5.39|6.87|5.67|6.88|5.68|6.55|5.35|0
1644902100000|2022-02-15 05:15:00|6.88|5.68|6.88|5.68|6.88|5.68|6.84|5.64|0
1644902400000|2022-02-15 05:20:00|6.89|5.69|6.88|5.68|6.89|5.69|6.85|5.65|0
1644902700000|2022-02-15 05:25:00|6.87|5.67|6.77|5.57|6.88|5.68|6.76|5.56|0
1644903000000|2022-02-15 05:30:00|6.76|5.56|6.77|5.57|6.78|5.58|6.76|5.56|0
1644903300000|2022-02-15 05:35:00|6.74|5.54|6.74|5.54|6.81|5.61|6.73|5.53|0
1644903600000|2022-02-15 05:40:00|6.75|5.55|6.81|5.61|6.81|5.61|6.75|5.55|0
1644903900000|2022-02-15 05:45:00|6.82|5.62|6.81|5.61|6.82|5.62|6.8|5.6|0
1644904200000|2022-02-15 05:50:00|6.8|5.6|6.83|5.63|6.84|5.64|6.77|5.57|0
1644904500000|2022-02-15 05:55:00|6.82|5.62|6.81|5.61|6.85|5.65|6.8|5.6|0
1644904800000|2022-02-15 06:00:00|6.82|5.62|6.75|5.55|6.85|5.65|6.73|5.53|0
1644905100000|2022-02-15 06:05:00|6.74|5.54|6.78|5.58|6.81|5.61|6.74|5.54|0
1644905400000|2022-02-15 06:10:00|6.77|5.57|6.73|5.53|6.77|5.57|6.69|5.49|0
1644905700000|2022-02-15 06:15:00|6.72|5.52|6.71|5.51|6.73|5.53|6.68|5.48|0
1644906000000|2022-02-15 06:20:00|6.7|5.5|6.73|5.53|6.77|5.57|6.7|5.5|0
1644906300000|2022-02-15 06:25:00|6.72|5.52|6.66|5.46|6.73|5.53|6.64|5.44|0
1644906600000|2022-02-15 06:30:00|6.68|5.48|6.71|5.51|6.72|5.52|6.67|5.47|0
1644906900000|2022-02-15 06:35:00|6.72|5.52|6.68|5.48|6.72|5.52|6.68|5.48|0
1644907200000|2022-02-15 06:40:00|6.69|5.49|6.7|5.5|6.74|5.54|6.68|5.48|0
1644907500000|2022-02-15 06:45:00|6.69|5.49|6.7|5.5|6.75|5.55|6.69|5.49|0
1644907800000|2022-02-15 06:50:00|6.69|5.49|6.68|5.48|6.7|5.5|6.67|5.47|0
1644908100000|2022-02-15 06:55:00|6.67|5.47|6.7|5.5|6.72|5.52|6.67|5.47|0
1644908400000|2022-02-15 07:00:00|6.68|5.48|6.72|5.52|6.79|5.59|6.66|5.46|0
1644908700000|2022-02-15 07:05:00|6.71|5.51|6.56|5.36|6.72|5.52|6.54|5.34|0
1644909000000|2022-02-15 07:10:00|6.57|5.37|6.61|5.41|6.62|5.42|6.54|5.34|0
1644909300000|2022-02-15 07:15:00|6.62|5.42|6.59|5.39|6.62|5.42|6.58|5.38|0
1644909600000|2022-02-15 07:20:00|6.58|5.38|6.61|5.41|6.61|5.41|6.58|5.38|0
1644909900000|2022-02-15 07:25:00|6.6|5.4|6.65|5.45|6.71|5.51|6.59|5.39|0
1644910200000|2022-02-15 07:30:00|6.64|5.44|6.68|5.48|6.69|5.49|6.62|5.42|0
1644910500000|2022-02-15 07:35:00|6.69|5.49|6.76|5.56|6.76|5.56|6.68|5.48|0
1644910800000|2022-02-15 07:40:00|6.77|5.57|6.83|5.63|6.84|5.64|6.77|5.57|0
1644911100000|2022-02-15 07:45:00|6.82|5.62|4.74|3.54|7.03|5.83|4.73|3.53|0
1644911400000|2022-02-15 07:50:00|4.73|3.53|4.67|3.47|4.77|3.57|4.67|3.47|0
1644911700000|2022-02-15 07:55:00|4.68|3.48|4.81|3.61|4.81|3.61|4.66|3.46|0
1644912000000|2022-02-15 08:00:00|4.8|3.6|4.63|3.43|4.87|3.67|4.62|3.42|0
1644912300000|2022-02-15 08:05:00|4.62|3.42|4.37|3.17|4.66|3.46|4.37|3.17|0
1644912600000|2022-02-15 08:10:00|4.36|3.16|4.39|3.19|4.42|3.22|4.31|3.11|0
1644912900000|2022-02-15 08:15:00|4.38|3.18|4.27|3.07|4.39|3.19|4.26|3.06|0
1644913200000|2022-02-15 08:20:00|4.26|3.06|3.96|2.76|4.43|3.23|3.96|2.76|0
1644913500000|2022-02-15 08:25:00|3.95|2.75|3.79|2.59|4.09|2.89|3.75|2.55|0
1644913800000|2022-02-15 08:30:00|3.78|2.58|3.59|2.39|3.78|2.58|3.59|2.39|0
1644914100000|2022-02-15 08:35:00|3.58|2.38|3.65|2.45|3.7|2.5|3.58|2.38|0
1644914400000|2022-02-15 08:40:00|3.66|2.46|3.6|2.4|3.68|2.48|3.52|2.32|0
1644914700000|2022-02-15 08:45:00|3.62|2.42|3.58|2.38|3.65|2.45|3.57|2.37|0
1644915000000|2022-02-15 08:50:00|3.57|2.37|3.68|2.48|3.68|2.48|3.56|2.36|0
1644915300000|2022-02-15 08:55:00|3.69|2.49|3.61|2.41|3.7|2.5|3.61|2.41|0
1644915600000|2022-02-15 09:00:00|3.62|2.42|3.63|2.43|3.64|2.44|3.58|2.38|0
1644915900000|2022-02-15 09:05:00|3.62|2.42|3.54|2.34|3.63|2.43|3.54|2.34|0
1644916200000|2022-02-15 09:10:00|3.55|2.35|3.6|2.4|3.64|2.44|3.55|2.35|0
1644916500000|2022-02-15 09:15:00|3.59|2.39|3.5|2.3|3.59|2.39|3.48|2.28|0
1644916800000|2022-02-15 09:20:00|3.51|2.31|3.5|2.3|3.52|2.32|3.48|2.28|0
1644917100000|2022-02-15 09:25:00|3.49|2.29|3.53|2.33|3.53|2.33|3.48|2.28|0
1644917400000|2022-02-15 09:30:00|3.52|2.32|3.53|2.33|3.54|2.34|3.5|2.3|0
1644917700000|2022-02-15 09:35:00|3.52|2.32|3.54|2.34|3.55|2.35|3.51|2.31|0
1644918000000|2022-02-15 09:40:00|3.53|2.33|3.54|2.34|3.56|2.36|3.52|2.32|0
1644918300000|2022-02-15 09:45:00|3.55|2.35|3.52|2.32|3.57|2.37|3.51|2.31|0
1644918600000|2022-02-15 09:50:00|3.53|2.33|3.57|2.37|3.58|2.38|3.52|2.32|0
1644918900000|2022-02-15 09:55:00|3.56|2.36|3.53|2.33|3.57|2.37|3.53|2.33|0
1644919200000|2022-02-15 10:00:00|3.5|2.3|3.53|2.33|3.53|2.33|3.44|2.24|0
1644919500000|2022-02-15 10:05:00|3.52|2.32|3.49|2.29|3.55|2.35|3.44|2.24|0
1644919800000|2022-02-15 10:10:00|3.5|2.3|3.52|2.32|3.53|2.33|3.49|2.29|0
1644920100000|2022-02-15 10:15:00|3.51|2.31|3.48|2.28|3.51|2.31|3.46|2.26|0
1644920400000|2022-02-15 10:20:00|3.47|2.27|3.57|2.37|3.59|2.39|3.45|2.25|0
1644920700000|2022-02-15 10:25:00|3.56|2.36|3.51|2.31|3.57|2.37|3.5|2.3|0
1644921000000|2022-02-15 10:30:00|3.5|2.3|3.46|2.26|3.53|2.33|3.45|2.25|0
1644921300000|2022-02-15 10:35:00|3.45|2.25|3.43|2.23|3.45|2.25|3.42|2.22|0
1644921600000|2022-02-15 10:40:00|3.42|2.22|3.41|2.21|3.43|2.23|3.4|2.2|0
1644921900000|2022-02-15 10:45:00|3.42|2.22|3.43|2.23|3.44|2.24|3.4|2.2|0
1644922200000|2022-02-15 10:50:00|3.42|2.22|3.44|2.24|3.46|2.26|3.42|2.22|0
1644922500000|2022-02-15 10:55:00|3.43|2.23|3.43|2.23|3.44|2.24|3.42|2.22|0
1644922800000|2022-02-15 11:00:00|3.44|2.24|3.38|2.18|3.44|2.24|3.38|2.18|0
1644923100000|2022-02-15 11:05:00|3.39|2.19|3.4|2.2|3.4|2.2|3.37|2.17|0
1644923400000|2022-02-15 11:10:00|3.39|2.19|3.35|2.15|3.4|2.2|3.34|2.14|0
1644923700000|2022-02-15 11:15:00|3.34|2.14|3.37|2.17|3.38|2.18|3.32|2.12|0
1644924000000|2022-02-15 11:20:00|3.38|2.18|3.34|2.14|3.38|2.18|3.33|2.13|0
1644924300000|2022-02-15 11:25:00|3.35|2.15|3.39|2.19|3.4|2.2|3.35|2.15|0
1644924600000|2022-02-15 11:30:00|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1644924900000|2022-02-15 11:35:00|3.37|2.17|3.35|2.15|3.39|2.19|3.34|2.14|0
1644925200000|2022-02-15 11:40:00|3.36|2.16|3.35|2.15|3.37|2.17|3.34|2.14|0
1644925500000|2022-02-15 11:45:00|3.34|2.14|3.3|2.1|3.35|2.15|3.28|2.08|0
1644925800000|2022-02-15 11:50:00|3.31|2.11|3.33|2.13|3.34|2.14|3.3|2.1|0
1644926100000|2022-02-15 11:55:00|3.32|2.12|3.34|2.14|3.34|2.14|3.31|2.11|0
1644926400000|2022-02-15 12:00:00|3.35|2.15|3.33|2.13|3.4|2.2|3.31|2.11|0
1644926700000|2022-02-15 12:05:00|3.34|2.14|3.29|2.09|3.35|2.15|3.27|2.07|0
1644927000000|2022-02-15 12:10:00|3.3|2.1|3.26|2.06|3.3|2.1|3.23|2.03|0
1644927300000|2022-02-15 12:15:00|3.25|2.05|3.15|1.95|3.27|2.07|3.13|1.93|0
1644927600000|2022-02-15 12:20:00|3.14|1.94|3.15|1.95|3.16|1.96|3.12|1.92|0
1644927900000|2022-02-15 12:25:00|3.14|1.94|3.15|1.95|3.16|1.96|3.14|1.94|0
1644928200000|2022-02-15 12:30:00|3.14|1.94|3.16|1.96|3.17|1.97|3.14|1.94|0
1644928500000|2022-02-15 12:35:00|3.32|2.12|3.15|1.95|3.32|2.12|3.13|1.93|0
1644928800000|2022-02-15 12:40:00|3.16|1.96|3.17|1.97|3.2|2|3.15|1.95|0
1644929100000|2022-02-15 12:45:00|3.18|1.98|3.17|1.97|3.18|1.98|3.15|1.95|0
1644929400000|2022-02-15 12:50:00|3.18|1.98|3.15|1.95|3.2|2|3.14|1.94|0
1644929700000|2022-02-15 12:55:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1644930000000|2022-02-15 13:00:00|3.13|1.93|3.16|1.96|3.16|1.96|3.12|1.92|0
1644930300000|2022-02-15 13:05:00|3.15|1.95|3.17|1.97|3.18|1.98|3.15|1.95|0
1644930600000|2022-02-15 13:10:00|3.18|1.98|3.19|1.99|3.2|2|3.17|1.97|0
1644930900000|2022-02-15 13:15:00|3.2|2|3.21|2.01|3.23|2.03|3.19|1.99|0
1644931200000|2022-02-15 13:20:00|3.22|2.02|3.19|1.99|3.22|2.02|3.18|1.98|0
1644931500000|2022-02-15 13:25:00|3.2|2|3.2|2|3.24|2.04|3.19|1.99|0
1644931800000|2022-02-15 13:30:00|3.24|2.04|3.26|2.06|3.31|2.11|3.24|2.04|0
1644932100000|2022-02-15 13:35:00|3.27|2.07|3.38|2.18|3.39|2.19|3.1|1.9|0
1644932400000|2022-02-15 13:40:00|3.39|2.19|3.32|2.12|3.4|2.2|3.32|2.12|0
1644932700000|2022-02-15 13:45:00|3.33|2.13|3.31|2.11|3.35|2.15|3.31|2.11|0
1644933000000|2022-02-15 13:50:00|3.32|2.12|3.33|2.13|3.36|2.16|3.3|2.1|0
1644933300000|2022-02-15 13:55:00|3.34|2.14|3.37|2.17|3.38|2.18|3.33|2.13|0
1644933600000|2022-02-15 14:00:00|3.36|2.16|3.37|2.17|3.4|2.2|3.36|2.16|0
1644933900000|2022-02-15 14:05:00|3.38|2.18|3.35|2.15|3.38|2.18|3.33|2.13|0
1644934200000|2022-02-15 14:10:00|3.36|2.16|2.86|1.66|3.52|2.32|2.86|1.66|0
1644934500000|2022-02-15 14:15:00|2.87|1.67|2.83|1.63|2.88|1.68|2.83|1.63|0
1644934800000|2022-02-15 14:20:00|2.84|1.64|2.8|1.6|2.84|1.64|2.78|1.58|0
1644935100000|2022-02-15 14:25:00|2.79|1.59|2.86|1.66|2.87|1.67|2.79|1.59|0
1644935400000|2022-02-15 14:30:00|2.84|1.64|2.73|1.53|2.88|1.68|2.72|1.52|0
1644935700000|2022-02-15 14:35:00|2.72|1.52|2.89|1.69|3.04|1.84|2.69|1.49|0
1644936000000|2022-02-15 14:40:00|2.88|1.68|2.91|1.71|2.93|1.73|2.86|1.66|0
1644936300000|2022-02-15 14:45:00|2.89|1.69|2.94|1.74|2.95|1.75|2.83|1.63|0
1644936600000|2022-02-15 14:50:00|2.97|1.77|2.96|1.76|3.02|1.82|2.96|1.76|0
1644936900000|2022-02-15 14:55:00|2.95|1.75|3.04|1.84|3.06|1.86|2.88|1.68|0
1644937200000|2022-02-15 15:00:00|3.05|1.85|3.06|1.86|3.1|1.9|3|1.8|0
1644937500000|2022-02-15 15:05:00|3.05|1.85|3.02|1.82|3.1|1.9|3|1.8|0
1644937800000|2022-02-15 15:10:00|3.03|1.83|3.04|1.84|3.09|1.89|3.03|1.83|0
1644938100000|2022-02-15 15:15:00|3.05|1.85|3.01|1.81|3.05|1.85|2.99|1.79|0
1644938400000|2022-02-15 15:20:00|3.02|1.82|3|1.8|3.06|1.86|2.99|1.79|0
1644938700000|2022-02-15 15:25:00|3.01|1.81|2.94|1.74|3.07|1.87|2.94|1.74|0
1644939000000|2022-02-15 15:30:00|2.93|1.73|2.96|1.76|2.97|1.77|2.93|1.73|0
1644939300000|2022-02-15 15:35:00|2.95|1.75|2.94|1.74|2.98|1.78|2.93|1.73|0
1644939600000|2022-02-15 15:40:00|2.93|1.73|2.89|1.69|2.95|1.75|2.88|1.68|0
1644939900000|2022-02-15 15:45:00|2.88|1.68|2.85|1.65|2.89|1.69|2.84|1.64|0
1644940200000|2022-02-15 15:50:00|2.84|1.64|2.82|1.62|3.02|1.82|2.82|1.62|0
1644940500000|2022-02-15 15:55:00|2.83|1.63|2.84|1.64|2.86|1.66|2.81|1.61|0
1644940800000|2022-02-15 16:00:00|2.85|1.65|2.81|1.61|2.85|1.65|2.81|1.61|0
1644941100000|2022-02-15 16:05:00|2.84|1.64|2.6|1.4|2.86|1.66|2.6|1.4|0
1644941400000|2022-02-15 16:10:00|2.61|1.41|2.63|1.43|2.65|1.45|2.61|1.41|0
1644941700000|2022-02-15 16:15:00|2.64|1.44|3.02|1.82|3.06|1.86|2.63|1.43|0
1644942000000|2022-02-15 16:20:00|3.01|1.81|3|1.8|3.01|1.81|2.98|1.78|0
1644942300000|2022-02-15 16:25:00|3.01|1.81|2.76|1.56|3.14|1.94|2.76|1.56|0
1644942600000|2022-02-15 16:30:00|2.75|1.55|2.7|1.5|2.75|1.55|2.7|1.5|0
1644942900000|2022-02-15 16:35:00|2.69|1.49|2.68|1.48|2.7|1.5|2.67|1.47|0
1644943200000|2022-02-15 16:40:00|2.69|1.49|2.71|1.51|2.71|1.51|2.68|1.48|0
1644943500000|2022-02-15 16:45:00|2.7|1.5|2.71|1.51|2.72|1.52|2.68|1.48|0
1644943800000|2022-02-15 16:50:00|2.7|1.5|2.72|1.52|2.73|1.53|2.7|1.5|0
1644944100000|2022-02-15 16:55:00|2.71|1.51|2.69|1.49|2.72|1.52|2.67|1.47|0
1644944400000|2022-02-15 17:00:00|2.68|1.48|2.7|1.5|2.72|1.52|2.66|1.46|0
1644944700000|2022-02-15 17:05:00|2.69|1.49|2.73|1.53|2.74|1.54|2.69|1.49|0
1644945000000|2022-02-15 17:10:00|2.72|1.52|2.76|1.56|2.76|1.56|2.72|1.52|0
1644945300000|2022-02-15 17:15:00|2.77|1.57|2.81|1.61|2.82|1.62|2.77|1.57|0
1644945600000|2022-02-15 17:20:00|2.82|1.62|2.83|1.63|2.84|1.64|2.8|1.6|0
1644945900000|2022-02-15 17:25:00|2.82|1.62|2.8|1.6|2.85|1.65|2.8|1.6|0
1644946200000|2022-02-15 17:30:00|2.81|1.61|2.85|1.65|2.86|1.66|2.76|1.56|0
1644946500000|2022-02-15 17:35:00|2.84|1.64|2.83|1.63|2.85|1.65|2.82|1.62|0
1644946800000|2022-02-15 17:40:00|2.84|1.64|2.84|1.64|2.86|1.66|2.82|1.62|0
1644947100000|2022-02-15 17:45:00|2.83|1.63|2.93|1.73|2.94|1.74|2.83|1.63|0
1644947400000|2022-02-15 17:50:00|2.92|1.72|2.9|1.7|2.92|1.72|2.89|1.69|0
1644947700000|2022-02-15 17:55:00|2.91|1.71|2.87|1.67|2.91|1.71|2.87|1.67|0
1644948000000|2022-02-15 18:00:00|2.86|1.66|2.83|1.63|2.88|1.68|2.83|1.63|0
1644948300000|2022-02-15 18:05:00|2.84|1.64|2.8|1.6|2.84|1.64|2.8|1.6|0
1644948600000|2022-02-15 18:10:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1644948900000|2022-02-15 18:15:00|2.81|1.61|2.82|1.62|2.83|1.63|2.8|1.6|0
1644949200000|2022-02-15 18:20:00|2.81|1.61|2.74|1.54|2.81|1.61|2.73|1.53|0
1644949500000|2022-02-15 18:25:00|2.73|1.53|2.71|1.51|2.74|1.54|2.7|1.5|0
1644949800000|2022-02-15 18:30:00|2.7|1.5|2.63|1.43|2.82|1.62|2.61|1.41|0
1644950100000|2022-02-15 18:35:00|2.62|1.42|2.64|1.44|2.65|1.45|2.62|1.42|0
1644950400000|2022-02-15 18:40:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1644950700000|2022-02-15 18:45:00|2.62|1.42|2.61|1.41|2.64|1.44|2.61|1.41|0
1644951000000|2022-02-15 18:50:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1644951300000|2022-02-15 18:55:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1644951600000|2022-02-15 19:00:00|2.6|1.4|2.63|1.43|2.64|1.44|2.6|1.4|0
1644951900000|2022-02-15 19:05:00|2.62|1.42|2.67|1.47|2.7|1.5|2.62|1.42|0
1644952200000|2022-02-15 19:10:00|2.66|1.46|2.66|1.46|2.68|1.48|2.65|1.45|0
1644952500000|2022-02-15 19:15:00|2.65|1.45|2.63|1.43|2.68|1.48|2.61|1.41|0
1644952800000|2022-02-15 19:20:00|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1644953100000|2022-02-15 19:25:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1644953400000|2022-02-15 19:30:00|2.63|1.43|2.64|1.44|2.65|1.45|2.61|1.41|0
1644953700000|2022-02-15 19:35:00|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1644954000000|2022-02-15 19:40:00|2.63|1.43|2.6|1.4|2.68|1.48|2.6|1.4|0
1644954300000|2022-02-15 19:45:00|2.59|1.39|2.63|1.43|2.64|1.44|2.58|1.38|0
1644954600000|2022-02-15 19:50:00|2.64|1.44|2.63|1.43|2.66|1.46|2.62|1.42|0
1644954900000|2022-02-15 19:55:00|2.64|1.44|2.61|1.41|2.64|1.44|2.61|1.41|0
1644955200000|2022-02-15 20:00:00|2.62|1.42|2.58|1.38|2.62|1.42|2.58|1.38|0
1644955500000|2022-02-15 20:05:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1644955800000|2022-02-15 20:10:00|2.58|1.38|2.08|0.88|2.59|1.39|2.08|0.88|0
1644956100000|2022-02-15 20:15:00|2.09|0.89|2.08|0.88|2.11|0.91|2.08|0.88|0
1644956400000|2022-02-15 20:20:00|2.07|0.87|2.1|0.9|2.11|0.91|2.07|0.87|0
1644956700000|2022-02-15 20:25:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1644957000000|2022-02-15 20:30:00|2.1|0.9|2.17|0.97|2.17|0.97|2.1|0.9|0
1644957300000|2022-02-15 20:35:00|2.16|0.96|2.12|0.92|2.19|0.99|2.1|0.9|0
1644957600000|2022-02-15 20:40:00|2.18|0.98|2.18|0.98|2.26|1.06|2.15|0.95|0
1644957900000|2022-02-15 20:45:00|2.19|0.99|2.18|0.98|2.22|1.02|2.15|0.95|0
1644958200000|2022-02-15 20:50:00|2.15|0.95|2.12|0.92|2.15|0.95|2.07|0.87|0
1644958500000|2022-02-15 20:55:00|2.11|0.91|2.09|0.89|2.15|0.95|2.07|0.87|0
1644958800000|2022-02-15 21:00:00|2.08|0.88|2.06|0.86|2.14|0.94|2.06|0.86|0
1644959100000|2022-02-15 21:05:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1644959400000|2022-02-15 21:10:00|2.09|0.89|2.07|0.87|2.1|0.9|2.07|0.87|0
1644959700000|2022-02-15 21:15:00|2.06|0.86|2.05|0.85|2.07|0.87|2.05|0.85|0
1644960000000|2022-02-15 21:20:00|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1644960300000|2022-02-15 21:25:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1644960600000|2022-02-15 21:30:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1644960900000|2022-02-15 21:35:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1644961200000|2022-02-15 21:40:00|2.03|0.83|2.05|0.85|2.06|0.86|2.03|0.83|0
1644961500000|2022-02-15 21:45:00|2.06|0.86|2.08|0.88|2.08|0.88|2.05|0.85|0
1644961800000|2022-02-15 21:50:00|2.07|0.87|2.05|0.85|2.08|0.88|2.05|0.85|0
1644962100000|2022-02-15 21:55:00|2.06|0.86|2.05|0.85|2.07|0.87|2.04|0.84|0
1644963300000|2022-02-15 22:15:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1644964800000|2022-02-15 22:40:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1644965400000|2022-02-15 22:50:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1644965700000|2022-02-15 22:55:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1644966000000|2022-02-15 23:00:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1644966300000|2022-02-15 23:05:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1644966600000|2022-02-15 23:10:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1644966900000|2022-02-15 23:15:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1644967200000|2022-02-15 23:20:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1644967500000|2022-02-15 23:25:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1644967800000|2022-02-15 23:30:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1644968100000|2022-02-15 23:35:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1644968400000|2022-02-15 23:40:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1644968700000|2022-02-15 23:45:00|2.04|0.84|2.08|0.88|2.08|0.88|2.04|0.84|0
1644969000000|2022-02-15 23:50:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1644969300000|2022-02-15 23:55:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1644969600000|2022-02-16 00:00:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1644969900000|2022-02-16 00:05:00|2.06|0.86|2.06|0.86|2.08|0.88|2.06|0.86|0
1644970200000|2022-02-16 00:10:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1644970500000|2022-02-16 00:15:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1644970800000|2022-02-16 00:20:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1644971100000|2022-02-16 00:25:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1644971400000|2022-02-16 00:30:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1644971700000|2022-02-16 00:35:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1644972000000|2022-02-16 00:40:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1644972600000|2022-02-16 00:50:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1644972900000|2022-02-16 00:55:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1644973200000|2022-02-16 01:00:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1644973500000|2022-02-16 01:05:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1644973800000|2022-02-16 01:10:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1644974100000|2022-02-16 01:15:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1644974400000|2022-02-16 01:20:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1644975000000|2022-02-16 01:30:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1644975300000|2022-02-16 01:35:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1644975600000|2022-02-16 01:40:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1644976200000|2022-02-16 01:50:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1644976800000|2022-02-16 02:00:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1644977100000|2022-02-16 02:05:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1644977400000|2022-02-16 02:10:00|2.04|0.84|2.05|0.85|2.05|0.85|2.03|0.83|0
1644977700000|2022-02-16 02:15:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1644978600000|2022-02-16 02:30:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1644978900000|2022-02-16 02:35:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1644979200000|2022-02-16 02:40:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1644979500000|2022-02-16 02:45:00|2.06|0.86|2.05|0.85|2.06|0.86|2.04|0.84|0
1644980100000|2022-02-16 02:55:00|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1644980400000|2022-02-16 03:00:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1644980700000|2022-02-16 03:05:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1644981000000|2022-02-16 03:10:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1644981600000|2022-02-16 03:20:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1644981900000|2022-02-16 03:25:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1644982200000|2022-02-16 03:30:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1644982500000|2022-02-16 03:35:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1644982800000|2022-02-16 03:40:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1644983100000|2022-02-16 03:45:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1644983400000|2022-02-16 03:50:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1644983700000|2022-02-16 03:55:00|2.1|0.9|2.09|0.89|2.11|0.91|2.09|0.89|0
1644984000000|2022-02-16 04:00:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1644984300000|2022-02-16 04:05:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1644985200000|2022-02-16 04:20:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1644985500000|2022-02-16 04:25:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1644985800000|2022-02-16 04:30:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1644986100000|2022-02-16 04:35:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1644986400000|2022-02-16 04:40:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1644986700000|2022-02-16 04:45:00|2.08|0.88|2.06|0.86|2.09|0.89|2.03|0.83|0
1644987000000|2022-02-16 04:50:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1644987300000|2022-02-16 04:55:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1644987600000|2022-02-16 05:00:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1644987900000|2022-02-16 05:05:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1644988200000|2022-02-16 05:10:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1644988500000|2022-02-16 05:15:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1644988800000|2022-02-16 05:20:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1644989100000|2022-02-16 05:25:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1644989400000|2022-02-16 05:30:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1644989700000|2022-02-16 05:35:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1644990300000|2022-02-16 05:45:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1644990600000|2022-02-16 05:50:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1644990900000|2022-02-16 05:55:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1644991200000|2022-02-16 06:00:00|2.01|0.81|2.02|0.82|2.02|0.82|2|0.8|0
1644991500000|2022-02-16 06:05:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1644991800000|2022-02-16 06:10:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1644992100000|2022-02-16 06:15:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1644992400000|2022-02-16 06:20:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1644992700000|2022-02-16 06:25:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1644993000000|2022-02-16 06:30:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1644993300000|2022-02-16 06:35:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1644993600000|2022-02-16 06:40:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1644993900000|2022-02-16 06:45:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1644994200000|2022-02-16 06:50:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1644994800000|2022-02-16 07:00:00|2|0.8|1.98|0.78|2|0.8|1.97|0.77|0
1644995100000|2022-02-16 07:05:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1644995400000|2022-02-16 07:10:00|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1644995700000|2022-02-16 07:15:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1644996000000|2022-02-16 07:20:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1644996300000|2022-02-16 07:25:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1644996600000|2022-02-16 07:30:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1644996900000|2022-02-16 07:35:00|1.98|0.78|1.91|0.71|2.04|0.84|1.91|0.71|0
1644997200000|2022-02-16 07:40:00|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1644997500000|2022-02-16 07:45:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1644997800000|2022-02-16 07:50:00|1.91|0.71|1.93|0.73|1.93|0.73|1.91|0.71|0
1644998100000|2022-02-16 07:55:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1644998400000|2022-02-16 08:00:00|1.9|0.7|1.93|0.73|1.94|0.74|1.9|0.7|0
1644998700000|2022-02-16 08:05:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1644999000000|2022-02-16 08:10:00|1.94|0.74|1.89|0.69|1.94|0.74|1.89|0.69|0
1644999300000|2022-02-16 08:15:00|1.88|0.68|1.82|0.62|1.88|0.68|1.81|0.61|0
1644999600000|2022-02-16 08:20:00|1.81|0.61|1.8|0.6|1.81|0.61|1.78|0.58|0
1644999900000|2022-02-16 08:25:00|1.79|0.59|1.8|0.6|1.82|0.62|1.79|0.59|0
1645000200000|2022-02-16 08:30:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1645000500000|2022-02-16 08:35:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1645000800000|2022-02-16 08:40:00|1.79|0.59|1.82|0.62|1.82|0.62|1.79|0.59|0
1645001100000|2022-02-16 08:45:00|1.83|0.63|1.82|0.62|1.84|0.64|1.81|0.61|0
1645001400000|2022-02-16 08:50:00|1.81|0.61|1.83|0.63|1.84|0.64|1.81|0.61|0
1645001700000|2022-02-16 08:55:00|1.82|0.62|1.8|0.6|1.83|0.63|1.8|0.6|0
1645002000000|2022-02-16 09:00:00|1.79|0.59|1.77|0.57|1.81|0.61|1.75|0.55|0
1645002300000|2022-02-16 09:05:00|1.78|0.58|1.89|0.69|1.9|0.7|1.78|0.58|0
1645002600000|2022-02-16 09:10:00|1.9|0.7|1.89|0.69|1.93|0.73|1.88|0.68|0
1645002900000|2022-02-16 09:15:00|1.88|0.68|1.89|0.69|1.9|0.7|1.88|0.68|0
1645003200000|2022-02-16 09:20:00|1.88|0.68|1.9|0.7|1.91|0.71|1.88|0.68|0
1645003500000|2022-02-16 09:25:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1645003800000|2022-02-16 09:30:00|1.89|0.69|1.89|0.69|1.9|0.7|1.87|0.67|0
1645004100000|2022-02-16 09:35:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1645004400000|2022-02-16 09:40:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1645004700000|2022-02-16 09:45:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1645005000000|2022-02-16 09:50:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1645005300000|2022-02-16 09:55:00|1.91|0.71|1.92|0.72|1.93|0.73|1.9|0.7|0
1645005600000|2022-02-16 10:00:00|1.93|0.73|1.94|0.74|1.98|0.78|1.93|0.73|0
1645005900000|2022-02-16 10:05:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1645006200000|2022-02-16 10:10:00|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1645006500000|2022-02-16 10:15:00|1.93|0.73|1.95|0.75|1.96|0.76|1.92|0.72|0
1645006800000|2022-02-16 10:20:00|1.96|0.76|2|0.8|2.01|0.81|1.95|0.75|0
1645007100000|2022-02-16 10:25:00|1.99|0.79|1.98|0.78|2.01|0.81|1.97|0.77|0
1645007400000|2022-02-16 10:30:00|1.99|0.79|1.92|0.72|1.99|0.79|1.83|0.63|0
1645007700000|2022-02-16 10:35:00|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1645008000000|2022-02-16 10:40:00|2|0.8|1.99|0.79|2.01|0.81|1.98|0.78|0
1645008300000|2022-02-16 10:45:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1645008600000|2022-02-16 10:50:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1645008900000|2022-02-16 10:55:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1645009200000|2022-02-16 11:00:00|1.98|0.78|1.97|0.77|1.98|0.78|1.95|0.75|0
1645009500000|2022-02-16 11:05:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1645009800000|2022-02-16 11:10:00|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1645010100000|2022-02-16 11:15:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1645010400000|2022-02-16 11:20:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1645010700000|2022-02-16 11:25:00|2|0.8|1.98|0.78|2.01|0.81|1.98|0.78|0
1645011000000|2022-02-16 11:30:00|1.99|0.79|1.97|0.77|1.99|0.79|1.96|0.76|0
1645011300000|2022-02-16 11:35:00|1.96|0.76|1.95|0.75|1.98|0.78|1.95|0.75|0
1645011600000|2022-02-16 11:40:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1645011900000|2022-02-16 11:45:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1645012200000|2022-02-16 11:50:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1645012500000|2022-02-16 11:55:00|1.96|0.76|1.96|0.76|1.96|0.76|1.94|0.74|0
1645012800000|2022-02-16 12:00:00|1.95|0.75|1.93|0.73|1.96|0.76|1.93|0.73|0
1645013100000|2022-02-16 12:05:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1645013400000|2022-02-16 12:10:00|1.96|0.76|1.94|0.74|1.97|0.77|1.94|0.74|0
1645013700000|2022-02-16 12:15:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1645014000000|2022-02-16 12:20:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1645014300000|2022-02-16 12:25:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1645014600000|2022-02-16 12:30:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1645014900000|2022-02-16 12:35:00|2|0.8|2.01|0.81|2.01|0.81|1.98|0.78|0
1645015200000|2022-02-16 12:40:00|2.02|0.82|2|0.8|2.02|0.82|2|0.8|0
1645015500000|2022-02-16 12:45:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1645015800000|2022-02-16 12:50:00|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1645016100000|2022-02-16 12:55:00|2.01|0.81|1.99|0.79|2.02|0.82|1.99|0.79|0
1645016400000|2022-02-16 13:00:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1645016700000|2022-02-16 13:05:00|1.99|0.79|2|0.8|2.01|0.81|1.98|0.78|0
1645017000000|2022-02-16 13:10:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1645017300000|2022-02-16 13:15:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1645017600000|2022-02-16 13:20:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1645017900000|2022-02-16 13:25:00|1.98|0.78|1.98|0.78|1.98|0.78|1.96|0.76|0
1645018200000|2022-02-16 13:30:00|1.99|0.79|1.95|0.75|2.01|0.81|1.94|0.74|0
1645018500000|2022-02-16 13:35:00|1.96|0.76|1.94|0.74|1.96|0.76|1.92|0.72|0
1645018800000|2022-02-16 13:40:00|1.95|0.75|2.39|1.19|2.94|1.74|1.92|0.72|0
1645019100000|2022-02-16 13:45:00|2.4|1.2|2.46|1.26|2.47|1.27|2.39|1.19|0
1645019400000|2022-02-16 13:50:00|2.47|1.27|2.48|1.28|2.5|1.3|2.45|1.25|0
1645019700000|2022-02-16 13:55:00|2.49|1.29|2.53|1.33|2.56|1.36|2.29|1.09|0
1645020000000|2022-02-16 14:00:00|2.54|1.34|2.54|1.34|2.57|1.37|2.53|1.33|0
1645020300000|2022-02-16 14:05:00|2.55|1.35|2.57|1.37|2.59|1.39|2.53|1.33|0
1645020600000|2022-02-16 14:10:00|2.58|1.38|2.65|1.45|2.65|1.45|2.57|1.37|0
1645020900000|2022-02-16 14:15:00|2.64|1.44|2.62|1.42|2.65|1.45|2.62|1.42|0
1645021200000|2022-02-16 14:20:00|2.63|1.43|2.62|1.42|2.65|1.45|2.62|1.42|0
1645021500000|2022-02-16 14:25:00|2.63|1.43|2.62|1.42|2.63|1.43|2.6|1.4|0
1645021800000|2022-02-16 14:30:00|2.61|1.41|2.57|1.37|2.61|1.41|2.54|1.34|0
1645022100000|2022-02-16 14:35:00|2.58|1.38|2.59|1.39|2.6|1.4|2.57|1.37|0
1645022400000|2022-02-16 14:40:00|2.6|1.4|2.63|1.43|2.63|1.43|2.58|1.38|0
1645022700000|2022-02-16 14:45:00|2.62|1.42|2.62|1.42|2.63|1.43|2.56|1.36|0
1645023000000|2022-02-16 14:50:00|2.63|1.43|2.8|1.6|2.83|1.63|2.63|1.43|0
1645023300000|2022-02-16 14:55:00|2.79|1.59|2.68|1.48|2.92|1.72|2.67|1.47|0
1645023600000|2022-02-16 15:00:00|2.7|1.5|2.66|1.46|2.72|1.52|2.63|1.43|0
1645023900000|2022-02-16 15:05:00|2.67|1.47|2.66|1.46|2.68|1.48|2.63|1.43|0
1645024200000|2022-02-16 15:10:00|2.65|1.45|2.59|1.39|2.68|1.48|2.55|1.35|0
1645024500000|2022-02-16 15:15:00|2.6|1.4|2.63|1.43|2.66|1.46|2.59|1.39|0
1645024800000|2022-02-16 15:20:00|2.64|1.44|2.59|1.39|2.64|1.44|2.58|1.38|0
1645025100000|2022-02-16 15:25:00|2.58|1.38|2.56|1.36|2.6|1.4|2.56|1.36|0
1645025400000|2022-02-16 15:30:00|2.57|1.37|2.56|1.36|2.59|1.39|2.56|1.36|0
1645025700000|2022-02-16 15:35:00|2.55|1.35|2.56|1.36|2.58|1.38|2.54|1.34|0
1645026000000|2022-02-16 15:40:00|2.57|1.37|2.55|1.35|2.6|1.4|2.55|1.35|0
1645026300000|2022-02-16 15:45:00|2.54|1.34|2.51|1.31|2.57|1.37|2.44|1.24|0
1645026600000|2022-02-16 15:50:00|2.5|1.3|2.49|1.29|2.5|1.3|2.47|1.27|0
1645026900000|2022-02-16 15:55:00|2.5|1.3|2.52|1.32|2.54|1.34|2.49|1.29|0
1645027200000|2022-02-16 16:00:00|2.51|1.31|2.49|1.29|2.52|1.32|2.48|1.28|0
1645027500000|2022-02-16 16:05:00|2.5|1.3|2.47|1.27|2.53|1.33|2.46|1.26|0
1645027800000|2022-02-16 16:10:00|2.48|1.28|2.49|1.29|2.49|1.29|2.46|1.26|0
1645028100000|2022-02-16 16:15:00|2.48|1.28|2.52|1.32|2.52|1.32|2.46|1.26|0
1645028400000|2022-02-16 16:20:00|2.53|1.33|2.49|1.29|2.54|1.34|2.49|1.29|0
1645028700000|2022-02-16 16:25:00|2.5|1.3|2.46|1.26|2.5|1.3|2.45|1.25|0
1645029000000|2022-02-16 16:30:00|2.45|1.25|2.48|1.28|2.48|1.28|2.45|1.25|0
1645029300000|2022-02-16 16:35:00|2.49|1.29|2.48|1.28|2.49|1.29|2.46|1.26|0
1645029600000|2022-02-16 16:40:00|2.47|1.27|2.49|1.29|2.51|1.31|2.46|1.26|0
1645029900000|2022-02-16 16:45:00|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1645030200000|2022-02-16 16:50:00|2.47|1.27|2.47|1.27|2.48|1.28|2.46|1.26|0
1645030500000|2022-02-16 16:55:00|2.48|1.28|2.46|1.26|2.48|1.28|2.45|1.25|0
1645030800000|2022-02-16 17:00:00|2.45|1.25|2.36|1.16|2.47|1.27|2.34|1.14|0
1645031100000|2022-02-16 17:05:00|2.35|1.15|2.36|1.16|2.37|1.17|2.34|1.14|0
1645031400000|2022-02-16 17:10:00|2.37|1.17|2.37|1.17|2.38|1.18|2.36|1.16|0
1645031700000|2022-02-16 17:15:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1645032000000|2022-02-16 17:20:00|2.37|1.17|2.38|1.18|2.39|1.19|2.37|1.17|0
1645032300000|2022-02-16 17:25:00|2.39|1.19|2.39|1.19|2.39|1.19|2.36|1.16|0
1645032600000|2022-02-16 17:30:00|2.4|1.2|2.49|1.29|2.5|1.3|2.39|1.19|0
1645032900000|2022-02-16 17:35:00|2.5|1.3|2.43|1.23|2.74|1.54|2.35|1.15|0
1645033200000|2022-02-16 17:40:00|2.42|1.22|2.41|1.21|2.43|1.23|2.4|1.2|0
1645033500000|2022-02-16 17:45:00|2.42|1.22|2.4|1.2|2.42|1.22|2.39|1.19|0
1645033800000|2022-02-16 17:50:00|2.39|1.19|2.36|1.16|2.41|1.21|2.35|1.15|0
1645034100000|2022-02-16 17:55:00|2.37|1.17|2.34|1.14|2.38|1.18|2.31|1.11|0
1645034400000|2022-02-16 18:00:00|2.35|1.15|2.37|1.17|2.37|1.17|2.33|1.13|0
1645034700000|2022-02-16 18:05:00|2.36|1.16|2.34|1.14|2.36|1.16|2.33|1.13|0
1645035000000|2022-02-16 18:10:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1645035300000|2022-02-16 18:15:00|2.32|1.12|2.33|1.13|2.34|1.14|2.32|1.12|0
1645035600000|2022-02-16 18:20:00|2.34|1.14|2.32|1.12|2.34|1.14|2.3|1.1|0
1645035900000|2022-02-16 18:25:00|2.33|1.13|2.32|1.12|2.34|1.14|2.32|1.12|0
1645036200000|2022-02-16 18:30:00|2.33|1.13|2.34|1.14|2.35|1.15|2.33|1.13|0
1645036500000|2022-02-16 18:35:00|2.35|1.15|2.34|1.14|2.35|1.15|2.32|1.12|0
1645036800000|2022-02-16 18:40:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1645037100000|2022-02-16 18:45:00|2.35|1.15|2.34|1.14|2.36|1.16|2.33|1.13|0
1645037400000|2022-02-16 18:50:00|2.33|1.13|2.32|1.12|2.34|1.14|2.31|1.11|0
1645037700000|2022-02-16 18:55:00|2.33|1.13|2.33|1.13|2.37|1.17|2.32|1.12|0
1645038000000|2022-02-16 19:00:00|2.32|1.12|2.3|1.1|2.41|1.21|2.19|0.99|0
1645038300000|2022-02-16 19:05:00|2.29|1.09|2.25|1.05|2.32|1.12|2.2|1|0
1645038600000|2022-02-16 19:10:00|2.24|1.04|2.23|1.03|2.29|1.09|2.12|0.92|0
1645038900000|2022-02-16 19:15:00|2.24|1.04|2.17|0.97|2.24|1.04|2.15|0.95|0
1645039200000|2022-02-16 19:20:00|2.18|0.98|1.96|0.76|2.18|0.98|1.96|0.76|0
1645039500000|2022-02-16 19:25:00|1.95|0.75|1.96|0.76|1.98|0.78|1.95|0.75|0
1645039800000|2022-02-16 19:30:00|1.94|0.74|1.98|0.78|2.13|0.93|1.9|0.7|0
1645040100000|2022-02-16 19:35:00|1.97|0.77|1.99|0.79|2.02|0.82|1.96|0.76|0
1645040400000|2022-02-16 19:40:00|2|0.8|2.01|0.81|2.03|0.83|1.99|0.79|0
1645040700000|2022-02-16 19:45:00|2.02|0.82|2.03|0.83|2.05|0.85|1.99|0.79|0
1645041000000|2022-02-16 19:50:00|2.04|0.84|2.01|0.81|2.04|0.84|2|0.8|0
1645041300000|2022-02-16 19:55:00|2|0.8|1.96|0.76|2.01|0.81|1.96|0.76|0
1645041600000|2022-02-16 20:00:00|1.95|0.75|1.89|0.69|1.97|0.77|1.88|0.68|0
1645041900000|2022-02-16 20:05:00|1.9|0.7|1.91|0.71|1.92|0.72|1.89|0.69|0
1645042200000|2022-02-16 20:10:00|1.92|0.72|1.93|0.73|1.94|0.74|1.92|0.72|0
1645042500000|2022-02-16 20:15:00|1.94|0.74|1.8|0.6|1.94|0.74|1.8|0.6|0
1645042800000|2022-02-16 20:20:00|1.81|0.61|1.81|0.61|1.83|0.63|1.8|0.6|0
1645043100000|2022-02-16 20:25:00|1.8|0.6|1.85|0.65|1.88|0.68|1.8|0.6|0
1645043400000|2022-02-16 20:30:00|1.86|0.66|1.89|0.69|1.91|0.71|1.85|0.65|0
1645043700000|2022-02-16 20:35:00|1.88|0.68|1.88|0.68|1.92|0.72|1.87|0.67|0
1645044000000|2022-02-16 20:40:00|1.89|0.69|1.89|0.69|1.89|0.69|1.87|0.67|0
1645044300000|2022-02-16 20:45:00|1.88|0.68|1.86|0.66|1.91|0.71|1.86|0.66|0
1645044600000|2022-02-16 20:50:00|1.85|0.65|1.91|0.71|1.91|0.71|1.83|0.63|0
1645044900000|2022-02-16 20:55:00|1.9|0.7|1.93|0.73|1.94|0.74|1.9|0.7|0
1645045200000|2022-02-16 21:00:00|1.92|0.72|1.94|0.74|1.95|0.75|1.92|0.72|0
1645045500000|2022-02-16 21:05:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1645045800000|2022-02-16 21:10:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1645046100000|2022-02-16 21:15:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1645046400000|2022-02-16 21:20:00|1.95|0.75|1.94|0.74|1.96|0.76|1.91|0.71|0
1645046700000|2022-02-16 21:25:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1645047000000|2022-02-16 21:30:00|1.93|0.73|1.94|0.74|1.94|0.74|1.92|0.72|0
1645047300000|2022-02-16 21:35:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1645047600000|2022-02-16 21:40:00|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1645047900000|2022-02-16 21:45:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1645048200000|2022-02-16 21:50:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1645048500000|2022-02-16 21:55:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1645049400000|2022-02-16 22:10:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1645049700000|2022-02-16 22:15:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1645050000000|2022-02-16 22:20:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1645051200000|2022-02-16 22:40:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1645051500000|2022-02-16 22:45:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1645051800000|2022-02-16 22:50:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1645052100000|2022-02-16 22:55:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1645052400000|2022-02-16 23:00:00|1.93|0.73|1.91|0.71|1.94|0.74|1.91|0.71|0
1645052700000|2022-02-16 23:05:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1645053000000|2022-02-16 23:10:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1645053300000|2022-02-16 23:15:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1645053600000|2022-02-16 23:20:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1645053900000|2022-02-16 23:25:00|1.89|0.69|1.88|0.68|1.9|0.7|1.88|0.68|0
1645054200000|2022-02-16 23:30:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1645054500000|2022-02-16 23:35:00|1.89|0.69|1.88|0.68|1.89|0.69|1.87|0.67|0
1645054800000|2022-02-16 23:40:00|1.89|0.69|1.94|0.74|1.94|0.74|1.88|0.68|0
1645055100000|2022-02-16 23:45:00|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1645055400000|2022-02-16 23:50:00|1.95|0.75|1.95|0.75|1.97|0.77|1.95|0.75|0
1645055700000|2022-02-16 23:55:00|1.96|0.76|1.96|0.76|1.97|0.77|1.95|0.75|0
1645056000000|2022-02-17 00:00:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1645056300000|2022-02-17 00:05:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1645056600000|2022-02-17 00:10:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1645056900000|2022-02-17 00:15:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1645057200000|2022-02-17 00:20:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1645057500000|2022-02-17 00:25:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1645057800000|2022-02-17 00:30:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1645058100000|2022-02-17 00:35:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1645058400000|2022-02-17 00:40:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1645058700000|2022-02-17 00:45:00|1.96|0.76|1.95|0.75|1.96|0.76|1.94|0.74|0
1645059000000|2022-02-17 00:50:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1645059300000|2022-02-17 00:55:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1645059600000|2022-02-17 01:00:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1645060200000|2022-02-17 01:10:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1645060500000|2022-02-17 01:15:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1645061100000|2022-02-17 01:25:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1645061400000|2022-02-17 01:30:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1645062300000|2022-02-17 01:45:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1645062600000|2022-02-17 01:50:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1645062900000|2022-02-17 01:55:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1645063200000|2022-02-17 02:00:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1645063500000|2022-02-17 02:05:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1645063800000|2022-02-17 02:10:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1645064100000|2022-02-17 02:15:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1645064400000|2022-02-17 02:20:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1645064700000|2022-02-17 02:25:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1645065300000|2022-02-17 02:35:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1645065600000|2022-02-17 02:40:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1645065900000|2022-02-17 02:45:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1645066200000|2022-02-17 02:50:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1645067100000|2022-02-17 03:05:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1645067700000|2022-02-17 03:15:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1645068000000|2022-02-17 03:20:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1645068300000|2022-02-17 03:25:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1645068600000|2022-02-17 03:30:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1645068900000|2022-02-17 03:35:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1645069200000|2022-02-17 03:40:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1645069500000|2022-02-17 03:45:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1645069800000|2022-02-17 03:50:00|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1645070100000|2022-02-17 03:55:00|1.95|0.75|2.16|0.96|2.16|0.96|1.95|0.75|0
1645070400000|2022-02-17 04:00:00|2.18|0.98|2.26|1.06|2.26|1.06|2.18|0.98|0
1645070700000|2022-02-17 04:05:00|2.27|1.07|2.22|1.02|2.27|1.07|2.21|1.01|0
1645071000000|2022-02-17 04:10:00|2.23|1.03|2.18|0.98|2.23|1.03|2.14|0.94|0
1645071300000|2022-02-17 04:15:00|2.19|0.99|2.31|1.11|2.33|1.13|2.18|0.98|0
1645071600000|2022-02-17 04:20:00|2.32|1.12|2.29|1.09|2.32|1.12|2.28|1.08|0
1645071900000|2022-02-17 04:25:00|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1645072200000|2022-02-17 04:30:00|2.3|1.1|2.27|1.07|2.3|1.1|2.25|1.05|0
1645072500000|2022-02-17 04:35:00|2.28|1.08|2.29|1.09|2.3|1.1|2.27|1.07|0
1645072800000|2022-02-17 04:40:00|2.3|1.1|2.26|1.06|2.3|1.1|2.24|1.04|0
1645073100000|2022-02-17 04:45:00|2.27|1.07|2.27|1.07|2.27|1.07|2.25|1.05|0
1645073400000|2022-02-17 04:50:00|2.28|1.08|2.29|1.09|2.29|1.09|2.25|1.05|0
1645073700000|2022-02-17 04:55:00|2.28|1.08|2.29|1.09|2.29|1.09|2.27|1.07|0
1645074000000|2022-02-17 05:00:00|2.3|1.1|2.29|1.09|2.3|1.1|2.27|1.07|0
1645074300000|2022-02-17 05:05:00|2.3|1.1|2.24|1.04|2.3|1.1|2.21|1.01|0
1645074600000|2022-02-17 05:10:00|2.23|1.03|2.25|1.05|2.26|1.06|2.22|1.02|0
1645074900000|2022-02-17 05:15:00|2.24|1.04|2.25|1.05|2.26|1.06|2.22|1.02|0
1645075200000|2022-02-17 05:20:00|2.24|1.04|2.25|1.05|2.25|1.05|2.23|1.03|0
1645075500000|2022-02-17 05:25:00|2.24|1.04|2.18|0.98|2.25|1.05|2.18|0.98|0
1645075800000|2022-02-17 05:30:00|2.19|0.99|2.14|0.94|2.2|1|2.14|0.94|0
1645076100000|2022-02-17 05:35:00|2.13|0.93|2.15|0.95|2.16|0.96|2.13|0.93|0
1645076400000|2022-02-17 05:40:00|2.14|0.94|2.16|0.96|2.16|0.96|2.14|0.94|0
1645076700000|2022-02-17 05:45:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1645077000000|2022-02-17 05:50:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1645077300000|2022-02-17 05:55:00|2.17|0.97|2.16|0.96|2.18|0.98|2.16|0.96|0
1645077600000|2022-02-17 06:00:00|2.17|0.97|2.17|0.97|2.19|0.99|2.15|0.95|0
1645077900000|2022-02-17 06:05:00|2.18|0.98|2.24|1.04|2.24|1.04|2.18|0.98|0
1645078200000|2022-02-17 06:10:00|2.25|1.05|2.26|1.06|2.27|1.07|2.25|1.05|0
1645078500000|2022-02-17 06:15:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1645078800000|2022-02-17 06:20:00|2.24|1.04|2.27|1.07|2.27|1.07|2.22|1.02|0
1645079100000|2022-02-17 06:25:00|2.28|1.08|2.21|1.01|2.28|1.08|2.21|1.01|0
1645079400000|2022-02-17 06:30:00|2.2|1|2.26|1.06|2.29|1.09|2.19|0.99|0
1645079700000|2022-02-17 06:35:00|2.25|1.05|2.29|1.09|2.3|1.1|2.25|1.05|0
1645080000000|2022-02-17 06:40:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1645080300000|2022-02-17 06:45:00|2.29|1.09|2.28|1.08|2.3|1.1|2.26|1.06|0
1645080600000|2022-02-17 06:50:00|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1645080900000|2022-02-17 06:55:00|2.26|1.06|2.26|1.06|2.27|1.07|2.24|1.04|0
1645081200000|2022-02-17 07:00:00|2.25|1.05|2.23|1.03|2.25|1.05|2.21|1.01|0
1645081500000|2022-02-17 07:05:00|2.22|1.02|2.24|1.04|2.34|1.14|2.01|0.81|0
1645081800000|2022-02-17 07:10:00|2.25|1.05|2.24|1.04|2.25|1.05|2.22|1.02|0
1645082100000|2022-02-17 07:15:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1645082400000|2022-02-17 07:20:00|2.24|1.04|2.25|1.05|2.25|1.05|2.23|1.03|0
1645082700000|2022-02-17 07:25:00|2.24|1.04|2.25|1.05|2.26|1.06|2.24|1.04|0
1645083000000|2022-02-17 07:30:00|2.26|1.06|2.22|1.02|2.26|1.06|2.22|1.02|0
1645083300000|2022-02-17 07:35:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1645083600000|2022-02-17 07:40:00|2.24|1.04|2.22|1.02|2.24|1.04|2.21|1.01|0
1645083900000|2022-02-17 07:45:00|2.21|1.01|2.09|0.89|2.21|1.01|2.09|0.89|0
1645084200000|2022-02-17 07:50:00|2.08|0.88|2.1|0.9|2.11|0.91|2.08|0.88|0
1645084500000|2022-02-17 07:55:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1645084800000|2022-02-17 08:00:00|2.08|0.88|2|0.8|2.08|0.88|1.99|0.79|0
1645085100000|2022-02-17 08:05:00|1.99|0.79|1.98|0.78|2.01|0.81|1.98|0.78|0
1645085400000|2022-02-17 08:10:00|1.97|0.77|2|0.8|2|0.8|1.97|0.77|0
1645085700000|2022-02-17 08:15:00|2.01|0.81|2.04|0.84|2.04|0.84|2.01|0.81|0
1645086000000|2022-02-17 08:20:00|2.03|0.83|2.04|0.84|2.05|0.85|2.02|0.82|0
1645086300000|2022-02-17 08:25:00|2.03|0.83|2.31|1.11|2.35|1.15|2.03|0.83|0
1645086600000|2022-02-17 08:30:00|2.32|1.12|2.31|1.11|2.32|1.12|2.26|1.06|0
1645086900000|2022-02-17 08:35:00|2.32|1.12|2.28|1.08|2.35|1.15|2.28|1.08|0
1645087200000|2022-02-17 08:40:00|2.29|1.09|2.29|1.09|2.31|1.11|2.28|1.08|0
1645087500000|2022-02-17 08:45:00|2.3|1.1|2.32|1.12|2.37|1.17|2.29|1.09|0
1645087800000|2022-02-17 08:50:00|2.34|1.14|2.3|1.1|2.34|1.14|2.3|1.1|0
1645088100000|2022-02-17 08:55:00|2.29|1.09|2.3|1.1|2.31|1.11|2.29|1.09|0
1645088400000|2022-02-17 09:00:00|2.29|1.09|2.32|1.12|2.33|1.13|2.27|1.07|0
1645088700000|2022-02-17 09:05:00|2.31|1.11|2.32|1.12|2.32|1.12|2.29|1.09|0
1645089000000|2022-02-17 09:10:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1645089300000|2022-02-17 09:15:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1645089600000|2022-02-17 09:20:00|2.28|1.08|2.31|1.11|2.33|1.13|2.28|1.08|0
1645089900000|2022-02-17 09:25:00|2.32|1.12|2.32|1.12|2.32|1.12|2.3|1.1|0
1645091700000|2022-02-17 09:55:00|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1645092000000|2022-02-17 10:00:00|2.32|1.12|2.3|1.1|2.32|1.12|2.29|1.09|0
1645092300000|2022-02-17 10:05:00|2.29|1.09|2.3|1.1|2.32|1.12|2.29|1.09|0
1645092600000|2022-02-17 10:10:00|2.29|1.09|2.27|1.07|2.3|1.1|2.27|1.07|0
1645092900000|2022-02-17 10:15:00|2.28|1.08|2.28|1.08|2.29|1.09|2.27|1.07|0
1645093200000|2022-02-17 10:20:00|2.27|1.07|2.28|1.08|2.29|1.09|2.27|1.07|0
1645093500000|2022-02-17 10:25:00|2.29|1.09|2.27|1.07|2.29|1.09|2.26|1.06|0
1645093800000|2022-02-17 10:30:00|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1645094100000|2022-02-17 10:35:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1645094400000|2022-02-17 10:40:00|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1645094700000|2022-02-17 10:45:00|2.27|1.07|2.24|1.04|2.31|1.11|2.22|1.02|0
1645095000000|2022-02-17 10:50:00|2.25|1.05|2.23|1.03|2.25|1.05|2.22|1.02|0
1645095300000|2022-02-17 10:55:00|2.24|1.04|2.25|1.05|2.25|1.05|2.23|1.03|0
1645095600000|2022-02-17 11:00:00|2.24|1.04|2.26|1.06|2.27|1.07|2.24|1.04|0
1645095900000|2022-02-17 11:05:00|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1645096200000|2022-02-17 11:10:00|2.28|1.08|2.27|1.07|2.28|1.08|2.26|1.06|0
1645096500000|2022-02-17 11:15:00|2.26|1.06|2.27|1.07|2.28|1.08|2.26|1.06|0
1645096800000|2022-02-17 11:20:00|2.26|1.06|2.27|1.07|2.27|1.07|2.25|1.05|0
1645097100000|2022-02-17 11:25:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1645097400000|2022-02-17 11:30:00|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1645097700000|2022-02-17 11:35:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1645098000000|2022-02-17 11:40:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1645098300000|2022-02-17 11:45:00|2.24|1.04|2.26|1.06|2.26|1.06|2.24|1.04|0
1645098600000|2022-02-17 11:50:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1645098900000|2022-02-17 11:55:00|2.24|1.04|2.25|1.05|2.27|1.07|2.23|1.03|0
1645099200000|2022-02-17 12:00:00|2.24|1.04|2.2|1|2.24|1.04|2.19|0.99|0
1645099500000|2022-02-17 12:05:00|2.19|0.99|2.19|0.99|2.2|1|2.18|0.98|0
1645099800000|2022-02-17 12:10:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1645100100000|2022-02-17 12:15:00|2.23|1.03|2.13|0.93|2.23|1.03|2.12|0.92|0
1645100400000|2022-02-17 12:20:00|2.12|0.92|2.12|0.92|2.14|0.94|2.12|0.92|0
1645100700000|2022-02-17 12:25:00|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1645101000000|2022-02-17 12:30:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1645101300000|2022-02-17 12:35:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1645101600000|2022-02-17 12:40:00|2.1|0.9|2.09|0.89|2.11|0.91|2.08|0.88|0
1645101900000|2022-02-17 12:45:00|2.08|0.88|2.03|0.83|2.09|0.89|2.02|0.82|0
1645102200000|2022-02-17 12:50:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1645102500000|2022-02-17 12:55:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1645102800000|2022-02-17 13:00:00|2.02|0.82|2.03|0.83|2.03|0.83|1.99|0.79|0
1645103100000|2022-02-17 13:05:00|2.04|0.84|2.12|0.92|2.13|0.93|2.03|0.83|0
1645103400000|2022-02-17 13:10:00|2.13|0.93|2.15|0.95|2.16|0.96|2.12|0.92|0
1645103700000|2022-02-17 13:15:00|2.16|0.96|2.24|1.04|2.25|1.05|2.16|0.96|0
1645104000000|2022-02-17 13:20:00|2.23|1.03|2.22|1.02|2.25|1.05|2.22|1.02|0
1645104300000|2022-02-17 13:25:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1645104600000|2022-02-17 13:30:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1645104900000|2022-02-17 13:35:00|2.21|1.01|2.24|1.04|2.24|1.04|2.21|1.01|0
1645105200000|2022-02-17 13:40:00|2.25|1.05|2.26|1.06|2.29|1.09|2.22|1.02|0
1645105500000|2022-02-17 13:45:00|2.27|1.07|2.35|1.15|2.36|1.16|2.27|1.07|0
1645105800000|2022-02-17 13:50:00|2.36|1.16|2.41|1.21|2.41|1.21|2.24|1.04|0
1645106100000|2022-02-17 13:55:00|2.4|1.2|2.41|1.21|2.43|1.23|2.39|1.19|0
1645106400000|2022-02-17 14:00:00|2.42|1.22|2.3|1.1|2.42|1.22|2.27|1.07|0
1645106700000|2022-02-17 14:05:00|2.29|1.09|2.28|1.08|2.31|1.11|2.28|1.08|0
1645107000000|2022-02-17 14:10:00|2.29|1.09|2.27|1.07|2.29|1.09|2.23|1.03|0
1645107300000|2022-02-17 14:15:00|2.26|1.06|2.3|1.1|2.3|1.1|2.26|1.06|0
1645107600000|2022-02-17 14:20:00|2.31|1.11|2.29|1.09|2.31|1.11|2.27|1.07|0
1645107900000|2022-02-17 14:25:00|2.3|1.1|2.33|1.13|2.33|1.13|2.29|1.09|0
1645108200000|2022-02-17 14:30:00|2.31|1.11|2.45|1.25|2.46|1.26|2.3|1.1|0
1645108500000|2022-02-17 14:35:00|2.3|1.1|2.27|1.07|2.33|1.13|2.27|1.07|0
1645108800000|2022-02-17 14:40:00|2.26|1.06|2.31|1.11|2.36|1.16|2.26|1.06|0
1645109100000|2022-02-17 14:45:00|2.3|1.1|2.47|1.27|2.48|1.28|2.3|1.1|0
1645109400000|2022-02-17 14:50:00|2.48|1.28|2.75|1.55|2.75|1.55|2.48|1.28|0
1645109700000|2022-02-17 14:55:00|2.73|1.53|2.66|1.46|2.75|1.55|2.63|1.43|0
1645110000000|2022-02-17 15:00:00|2.67|1.47|2.65|1.45|2.71|1.51|2.62|1.42|0
1645110300000|2022-02-17 15:05:00|2.64|1.44|2.65|1.45|2.66|1.46|2.61|1.41|0
1645110600000|2022-02-17 15:10:00|2.64|1.44|2.58|1.38|2.66|1.46|2.58|1.38|0
1645110900000|2022-02-17 15:15:00|2.59|1.39|2.66|1.46|2.66|1.46|2.58|1.38|0
1645111200000|2022-02-17 15:20:00|2.67|1.47|2.7|1.5|2.73|1.53|2.66|1.46|0
1645111500000|2022-02-17 15:25:00|2.71|1.51|2.74|1.54|2.75|1.55|2.71|1.51|0
1645111800000|2022-02-17 15:30:00|2.75|1.55|2.64|1.44|2.76|1.56|2.57|1.37|0
1645112100000|2022-02-17 15:35:00|2.66|1.46|2.62|1.42|2.66|1.46|2.62|1.42|0
1645112400000|2022-02-17 15:40:00|2.63|1.43|2.62|1.42|2.65|1.45|2.61|1.41|0
1645112700000|2022-02-17 15:45:00|2.63|1.43|2.65|1.45|2.68|1.48|2.58|1.38|0
1645113000000|2022-02-17 15:50:00|2.64|1.44|2.63|1.43|2.68|1.48|2.63|1.43|0
1645113300000|2022-02-17 15:55:00|2.62|1.42|2.49|1.29|2.62|1.42|2.49|1.29|0
1645113600000|2022-02-17 16:00:00|2.5|1.3|2.54|1.34|2.54|1.34|2.47|1.27|0
1645113900000|2022-02-17 16:05:00|2.53|1.33|2.39|1.19|2.57|1.37|2.38|1.18|0
1645114200000|2022-02-17 16:10:00|2.38|1.18|2.34|1.14|2.38|1.18|2.32|1.12|0
1645114500000|2022-02-17 16:15:00|2.35|1.15|2.32|1.12|2.35|1.15|2.3|1.1|0
1645114800000|2022-02-17 16:20:00|2.33|1.13|2.36|1.16|2.36|1.16|2.32|1.12|0
1645115100000|2022-02-17 16:25:00|2.35|1.15|2.33|1.13|2.36|1.16|2.31|1.11|0
1645115400000|2022-02-17 16:30:00|2.34|1.14|2.35|1.15|2.36|1.16|2.32|1.12|0
1645115700000|2022-02-17 16:35:00|2.34|1.14|2.37|1.17|2.37|1.17|2.33|1.13|0
1645116000000|2022-02-17 16:40:00|2.36|1.16|2.35|1.15|2.37|1.17|2.34|1.14|0
1645116300000|2022-02-17 16:45:00|2.36|1.16|2.27|1.07|2.36|1.16|2.27|1.07|0
1645116600000|2022-02-17 16:50:00|2.28|1.08|2.32|1.12|2.32|1.12|2.28|1.08|0
1645116900000|2022-02-17 16:55:00|2.31|1.11|2.34|1.14|2.35|1.15|2.31|1.11|0
1645117200000|2022-02-17 17:00:00|2.35|1.15|2.32|1.12|2.37|1.17|2.32|1.12|0
1645117500000|2022-02-17 17:05:00|2.31|1.11|2.36|1.16|2.37|1.17|2.31|1.11|0
1645117800000|2022-02-17 17:10:00|2.37|1.17|2.35|1.15|2.39|1.19|2.35|1.15|0
1645118100000|2022-02-17 17:15:00|2.36|1.16|2.35|1.15|2.36|1.16|2.34|1.14|0
1645118400000|2022-02-17 17:20:00|2.34|1.14|2.32|1.12|2.35|1.15|2.31|1.11|0
1645118700000|2022-02-17 17:25:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1645119000000|2022-02-17 17:30:00|2.34|1.14|2.31|1.11|2.34|1.14|2.29|1.09|0
1645119300000|2022-02-17 17:35:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1645119600000|2022-02-17 17:40:00|2.33|1.13|2.32|1.12|2.34|1.14|2.32|1.12|0
1645119900000|2022-02-17 17:45:00|2.33|1.13|2.36|1.16|2.38|1.18|2.32|1.12|0
1645120200000|2022-02-17 17:50:00|2.37|1.17|2.34|1.14|2.37|1.17|2.34|1.14|0
1645120500000|2022-02-17 17:55:00|2.35|1.15|2.34|1.14|2.36|1.16|2.34|1.14|0
1645120800000|2022-02-17 18:00:00|2.35|1.15|2.37|1.17|2.37|1.17|2.33|1.13|0
1645121100000|2022-02-17 18:05:00|2.36|1.16|2.37|1.17|2.37|1.17|2.35|1.15|0
1645121400000|2022-02-17 18:10:00|2.36|1.16|2.37|1.17|2.4|1.2|2.34|1.14|0
1645121700000|2022-02-17 18:15:00|2.38|1.18|2.38|1.18|2.39|1.19|2.35|1.15|0
1645122000000|2022-02-17 18:20:00|2.37|1.17|2.39|1.19|2.4|1.2|2.37|1.17|0
1645122300000|2022-02-17 18:25:00|2.4|1.2|2.39|1.19|2.41|1.21|2.39|1.19|0
1645122600000|2022-02-17 18:30:00|2.4|1.2|2.37|1.17|2.4|1.2|2.36|1.16|0
1645122900000|2022-02-17 18:35:00|2.38|1.18|2.4|1.2|2.4|1.2|2.36|1.16|0
1645123200000|2022-02-17 18:40:00|2.41|1.21|2.41|1.21|2.45|1.25|2.38|1.18|0
1645123500000|2022-02-17 18:45:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1645123800000|2022-02-17 18:50:00|2.43|1.23|2.4|1.2|2.43|1.23|2.4|1.2|0
1645124100000|2022-02-17 18:55:00|2.41|1.21|2.4|1.2|2.41|1.21|2.39|1.19|0
1645124400000|2022-02-17 19:00:00|2.41|1.21|2.42|1.22|2.43|1.23|2.41|1.21|0
1645124700000|2022-02-17 19:05:00|2.43|1.23|2.46|1.26|2.47|1.27|2.42|1.22|0
1645125000000|2022-02-17 19:10:00|2.47|1.27|2.44|1.24|2.48|1.28|2.44|1.24|0
1645125300000|2022-02-17 19:15:00|2.45|1.25|2.44|1.24|2.46|1.26|2.43|1.23|0
1645125600000|2022-02-17 19:20:00|2.45|1.25|2.5|1.3|2.5|1.3|2.44|1.24|0
1645125900000|2022-02-17 19:25:00|2.51|1.31|2.5|1.3|2.51|1.31|2.49|1.29|0
1645126200000|2022-02-17 19:30:00|2.49|1.29|2.52|1.32|2.54|1.34|2.49|1.29|0
1645126500000|2022-02-17 19:35:00|2.53|1.33|2.54|1.34|2.54|1.34|2.52|1.32|0
1645126800000|2022-02-17 19:40:00|2.55|1.35|2.65|1.45|2.65|1.45|2.46|1.26|0
1645127100000|2022-02-17 19:45:00|2.64|1.44|2.61|1.41|2.66|1.46|2.6|1.4|0
1645127400000|2022-02-17 19:50:00|2.62|1.42|2.64|1.44|2.66|1.46|2.62|1.42|0
1645127700000|2022-02-17 19:55:00|2.63|1.43|2.67|1.47|2.67|1.47|2.62|1.42|0
1645128000000|2022-02-17 20:00:00|2.66|1.46|2.7|1.5|2.7|1.5|2.64|1.44|0
1645128300000|2022-02-17 20:05:00|2.69|1.49|2.75|1.55|2.75|1.55|2.69|1.49|0
1645128600000|2022-02-17 20:10:00|2.74|1.54|2.78|1.58|2.79|1.59|2.73|1.53|0
1645128900000|2022-02-17 20:15:00|2.77|1.57|2.85|1.65|2.89|1.69|2.68|1.48|0
1645129200000|2022-02-17 20:20:00|2.84|1.64|2.83|1.63|2.85|1.65|2.8|1.6|0
1645129500000|2022-02-17 20:25:00|2.82|1.62|2.83|1.63|2.86|1.66|2.8|1.6|0
1645129800000|2022-02-17 20:30:00|2.84|1.64|2.87|1.67|2.89|1.69|2.78|1.58|0
1645130100000|2022-02-17 20:35:00|2.86|1.66|2.77|1.57|2.86|1.66|2.75|1.55|0
1645130400000|2022-02-17 20:40:00|2.78|1.58|2.79|1.59|2.81|1.61|2.77|1.57|0
1645130700000|2022-02-17 20:45:00|2.78|1.58|2.81|1.61|2.81|1.61|2.74|1.54|0
1645131000000|2022-02-17 20:50:00|2.82|1.62|2.88|1.68|2.96|1.76|2.82|1.62|0
1645131300000|2022-02-17 20:55:00|2.87|1.67|2.93|1.73|2.94|1.74|2.83|1.63|0
1645131600000|2022-02-17 21:00:00|2.92|1.72|2.98|1.78|3|1.8|2.88|1.68|0
1645131900000|2022-02-17 21:05:00|2.99|1.79|3.08|1.88|3.1|1.9|2.99|1.79|0
1645132200000|2022-02-17 21:10:00|3.07|1.87|3.03|1.83|3.11|1.91|3.03|1.83|0
1645132500000|2022-02-17 21:15:00|3.04|1.84|3.08|1.88|3.08|1.88|3.03|1.83|0
1645132800000|2022-02-17 21:20:00|3.07|1.87|3.04|1.84|3.08|1.88|3.03|1.83|0
1645133100000|2022-02-17 21:25:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1645133400000|2022-02-17 21:30:00|3.04|1.84|3.01|1.81|3.05|1.85|3.01|1.81|0
1645133700000|2022-02-17 21:35:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1645134000000|2022-02-17 21:40:00|3.02|1.82|3.02|1.82|3.03|1.83|3|1.8|0
1645134300000|2022-02-17 21:45:00|3.01|1.81|3.01|1.81|3.02|1.82|2.99|1.79|0
1645134600000|2022-02-17 21:50:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1645134900000|2022-02-17 21:55:00|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1645135200000|2022-02-17 22:00:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1645135500000|2022-02-17 22:05:00|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1645137900000|2022-02-17 22:45:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645138500000|2022-02-17 22:55:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1645138800000|2022-02-17 23:00:00|3.02|1.82|3.06|1.86|3.06|1.86|3.01|1.81|0
1645139100000|2022-02-17 23:05:00|3.05|1.85|3.05|1.85|3.07|1.87|3.05|1.85|0
1645139400000|2022-02-17 23:10:00|3.04|1.84|3.03|1.83|3.04|1.84|3.02|1.82|0
1645139700000|2022-02-17 23:15:00|3.04|1.84|2.99|1.79|3.05|1.85|2.99|1.79|0
1645140000000|2022-02-17 23:20:00|3|1.8|2.97|1.77|3|1.8|2.96|1.76|0
1645140300000|2022-02-17 23:25:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1645140600000|2022-02-17 23:30:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1645140900000|2022-02-17 23:35:00|2.93|1.73|2.96|1.76|2.96|1.76|2.93|1.73|0
1645141200000|2022-02-17 23:40:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1645141500000|2022-02-17 23:45:00|2.94|1.74|2.93|1.73|2.96|1.76|2.93|1.73|0
1645141800000|2022-02-17 23:50:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1645142100000|2022-02-17 23:55:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1645142400000|2022-02-18 00:00:00|2.94|1.74|2.92|1.72|2.95|1.75|2.92|1.72|0
1645142700000|2022-02-18 00:05:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1645143000000|2022-02-18 00:10:00|2.94|1.74|2.94|1.74|2.95|1.75|2.92|1.72|0
1645143300000|2022-02-18 00:15:00|2.93|1.73|2.96|1.76|2.99|1.79|2.93|1.73|0
1645143600000|2022-02-18 00:20:00|2.97|1.77|2.99|1.79|3|1.8|2.97|1.77|0
1645143900000|2022-02-18 00:25:00|3|1.8|2.97|1.77|3|1.8|2.97|1.77|0
1645144200000|2022-02-18 00:30:00|2.98|1.78|2.98|1.78|2.99|1.79|2.96|1.76|0
1645144500000|2022-02-18 00:35:00|2.99|1.79|2.98|1.78|3.01|1.81|2.98|1.78|0
1645144800000|2022-02-18 00:40:00|2.99|1.79|3|1.8|3|1.8|2.98|1.78|0
1645145100000|2022-02-18 00:45:00|2.99|1.79|3.02|1.82|3.03|1.83|2.98|1.78|0
1645145400000|2022-02-18 00:50:00|3.03|1.83|2.98|1.78|3.05|1.85|2.98|1.78|0
1645145700000|2022-02-18 00:55:00|2.99|1.79|2.96|1.76|2.99|1.79|2.96|1.76|0
1645146000000|2022-02-18 01:00:00|2.95|1.75|2.94|1.74|2.96|1.76|2.94|1.74|0
1645146300000|2022-02-18 01:05:00|2.95|1.75|2.96|1.76|2.96|1.76|2.94|1.74|0
1645146600000|2022-02-18 01:10:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1645146900000|2022-02-18 01:15:00|2.96|1.76|2.97|1.77|2.98|1.78|2.95|1.75|0
1645147200000|2022-02-18 01:20:00|2.96|1.76|2.96|1.76|2.98|1.78|2.96|1.76|0
1645147500000|2022-02-18 01:25:00|2.97|1.77|2.98|1.78|3|1.8|2.96|1.76|0
1645147800000|2022-02-18 01:30:00|2.99|1.79|2.79|1.59|3|1.8|2.77|1.57|0
1645148100000|2022-02-18 01:35:00|2.69|1.49|2.65|1.45|2.7|1.5|2.65|1.45|0
1645148400000|2022-02-18 01:40:00|2.64|1.44|2.61|1.41|2.65|1.45|2.54|1.34|0
1645148700000|2022-02-18 01:45:00|2.6|1.4|2.6|1.4|2.64|1.44|2.6|1.4|0
1645149000000|2022-02-18 01:50:00|2.61|1.41|2.55|1.35|2.61|1.41|2.53|1.33|0
1645149300000|2022-02-18 01:55:00|2.54|1.34|2.56|1.36|2.57|1.37|2.53|1.33|0
1645149600000|2022-02-18 02:00:00|2.57|1.37|2.55|1.35|2.57|1.37|2.54|1.34|0
1645149900000|2022-02-18 02:05:00|2.56|1.36|2.58|1.38|2.58|1.38|2.54|1.34|0
1645150200000|2022-02-18 02:10:00|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1645150500000|2022-02-18 02:15:00|2.57|1.37|2.54|1.34|2.57|1.37|2.53|1.33|0
1645150800000|2022-02-18 02:20:00|2.55|1.35|2.55|1.35|2.55|1.35|2.53|1.33|0
1645151100000|2022-02-18 02:25:00|2.56|1.36|2.57|1.37|2.58|1.38|2.54|1.34|0
1645151400000|2022-02-18 02:30:00|2.58|1.38|2.57|1.37|2.58|1.38|2.56|1.36|0
1645151700000|2022-02-18 02:35:00|2.58|1.38|2.59|1.39|2.59|1.39|2.57|1.37|0
1645152000000|2022-02-18 02:40:00|2.6|1.4|2.58|1.38|2.61|1.41|2.58|1.38|0
1645152300000|2022-02-18 02:45:00|2.57|1.37|2.6|1.4|2.6|1.4|2.57|1.37|0
1645152600000|2022-02-18 02:50:00|2.59|1.39|2.57|1.37|2.6|1.4|2.57|1.37|0
1645152900000|2022-02-18 02:55:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1645153200000|2022-02-18 03:00:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1645153500000|2022-02-18 03:05:00|2.58|1.38|2.56|1.36|2.59|1.39|2.56|1.36|0
1645153800000|2022-02-18 03:10:00|2.57|1.37|2.54|1.34|2.57|1.37|2.54|1.34|0
1645154100000|2022-02-18 03:15:00|2.53|1.33|2.5|1.3|2.54|1.34|2.48|1.28|0
1645154400000|2022-02-18 03:20:00|2.51|1.31|2.51|1.31|2.52|1.32|2.5|1.3|0
1645154700000|2022-02-18 03:25:00|2.5|1.3|2.44|1.24|2.51|1.31|2.44|1.24|0
1645155000000|2022-02-18 03:30:00|2.45|1.25|2.46|1.26|2.46|1.26|2.44|1.24|0
1645155300000|2022-02-18 03:35:00|2.45|1.25|2.46|1.26|2.46|1.26|2.44|1.24|0
1645155600000|2022-02-18 03:40:00|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1645155900000|2022-02-18 03:45:00|2.46|1.26|2.42|1.22|2.46|1.26|2.42|1.22|0
1645156200000|2022-02-18 03:50:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1645156500000|2022-02-18 03:55:00|2.43|1.23|2.45|1.25|2.45|1.25|2.43|1.23|0
1645156800000|2022-02-18 04:00:00|2.44|1.24|2.42|1.22|2.44|1.24|2.41|1.21|0
1645157100000|2022-02-18 04:05:00|2.43|1.23|2.41|1.21|2.43|1.23|2.41|1.21|0
1645157400000|2022-02-18 04:10:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1645157700000|2022-02-18 04:15:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1645158000000|2022-02-18 04:20:00|2.43|1.23|2.41|1.21|2.43|1.23|2.41|1.21|0
1645158300000|2022-02-18 04:25:00|2.4|1.2|2.4|1.2|2.4|1.2|2.38|1.18|0
1645158600000|2022-02-18 04:30:00|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1645158900000|2022-02-18 04:35:00|2.4|1.2|2.48|1.28|2.48|1.28|2.38|1.18|0
1645159200000|2022-02-18 04:40:00|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1645159500000|2022-02-18 04:45:00|2.48|1.28|2.48|1.28|2.49|1.29|2.47|1.27|0
1645159800000|2022-02-18 04:50:00|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1645160100000|2022-02-18 04:55:00|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1645160400000|2022-02-18 05:00:00|2.5|1.3|2.48|1.28|2.5|1.3|2.47|1.27|0
1645160700000|2022-02-18 05:05:00|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1645161000000|2022-02-18 05:10:00|2.48|1.28|2.49|1.29|2.5|1.3|2.48|1.28|0
1645161300000|2022-02-18 05:15:00|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1645161600000|2022-02-18 05:20:00|2.49|1.29|2.27|1.07|2.5|1.3|2.26|1.06|0
1645161900000|2022-02-18 05:25:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1645162200000|2022-02-18 05:30:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1645162500000|2022-02-18 05:35:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1645162800000|2022-02-18 05:40:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1645163100000|2022-02-18 05:45:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1645163400000|2022-02-18 05:50:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1645163700000|2022-02-18 05:55:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1645164000000|2022-02-18 06:00:00|2.29|1.09|2.31|1.11|2.32|1.12|2.29|1.09|0
1645164300000|2022-02-18 06:05:00|2.3|1.1|2.3|1.1|2.32|1.12|2.3|1.1|0
1645164600000|2022-02-18 06:10:00|2.31|1.11|2.31|1.11|2.31|1.11|2.29|1.09|0
1645164900000|2022-02-18 06:15:00|2.32|1.12|2.28|1.08|2.32|1.12|2.27|1.07|0
1645165200000|2022-02-18 06:20:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1645165500000|2022-02-18 06:25:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1645165800000|2022-02-18 06:30:00|2.28|1.08|2.28|1.08|2.29|1.09|2.26|1.06|0
1645166100000|2022-02-18 06:35:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1645166400000|2022-02-18 06:40:00|2.27|1.07|2.29|1.09|2.29|1.09|2.25|1.05|0
1645166700000|2022-02-18 06:45:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1645167000000|2022-02-18 06:50:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1645167300000|2022-02-18 06:55:00|2.31|1.11|2.32|1.12|2.33|1.13|2.31|1.11|0
1645167600000|2022-02-18 07:00:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1645167900000|2022-02-18 07:05:00|2.31|1.11|2.29|1.09|2.31|1.11|2.28|1.08|0
1645168200000|2022-02-18 07:10:00|2.3|1.1|2.29|1.09|2.32|1.12|2.29|1.09|0
1645168500000|2022-02-18 07:15:00|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1645168800000|2022-02-18 07:20:00|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1645169100000|2022-02-18 07:25:00|2.32|1.12|2.33|1.13|2.34|1.14|2.32|1.12|0
1645169400000|2022-02-18 07:30:00|2.32|1.12|2.34|1.14|2.34|1.14|2.31|1.11|0
1645169700000|2022-02-18 07:35:00|2.33|1.13|2.33|1.13|2.35|1.15|2.32|1.12|0
1645170000000|2022-02-18 07:40:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1645170300000|2022-02-18 07:45:00|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1645170600000|2022-02-18 07:50:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1645170900000|2022-02-18 07:55:00|2.32|1.12|2.32|1.12|2.34|1.14|2.31|1.11|0
1645171200000|2022-02-18 08:00:00|2.3|1.1|2.24|1.04|2.45|1.25|2.24|1.04|0
1645171500000|2022-02-18 08:05:00|2.25|1.05|2.47|1.27|2.51|1.31|2.25|1.05|0
1645171800000|2022-02-18 08:10:00|2.46|1.26|2.45|1.25|2.48|1.28|2.45|1.25|0
1645172100000|2022-02-18 08:15:00|2.46|1.26|2.42|1.22|2.48|1.28|2.4|1.2|0
1645172400000|2022-02-18 08:20:00|2.41|1.21|2.42|1.22|2.42|1.22|2.39|1.19|0
1645172700000|2022-02-18 08:25:00|2.41|1.21|2.4|1.2|2.43|1.23|2.4|1.2|0
1645173000000|2022-02-18 08:30:00|2.41|1.21|2.41|1.21|2.43|1.23|2.39|1.19|0
1645173300000|2022-02-18 08:35:00|2.4|1.2|2.37|1.17|2.42|1.22|2.36|1.16|0
1645173600000|2022-02-18 08:40:00|2.36|1.16|2.36|1.16|2.37|1.17|2.34|1.14|0
1645173900000|2022-02-18 08:45:00|2.35|1.15|2.39|1.19|2.39|1.19|2.35|1.15|0
1645174200000|2022-02-18 08:50:00|2.4|1.2|2.39|1.19|2.41|1.21|2.39|1.19|0
1645174500000|2022-02-18 08:55:00|2.4|1.2|2.41|1.21|2.42|1.22|2.39|1.19|0
1645174800000|2022-02-18 09:00:00|2.4|1.2|2.41|1.21|2.43|1.23|2.4|1.2|0
1645175100000|2022-02-18 09:05:00|2.42|1.22|2.43|1.23|2.43|1.23|2.39|1.19|0
1645175400000|2022-02-18 09:10:00|2.44|1.24|2.47|1.27|2.49|1.29|2.44|1.24|0
1645175700000|2022-02-18 09:15:00|2.46|1.26|2.46|1.26|2.48|1.28|2.46|1.26|0
1645176000000|2022-02-18 09:20:00|2.47|1.27|2.46|1.26|2.47|1.27|2.45|1.25|0
1645176300000|2022-02-18 09:25:00|2.45|1.25|2.44|1.24|2.45|1.25|2.43|1.23|0
1645176600000|2022-02-18 09:30:00|2.45|1.25|2.37|1.17|2.45|1.25|2.37|1.17|0
1645176900000|2022-02-18 09:35:00|2.36|1.16|2.35|1.15|2.38|1.18|2.35|1.15|0
1645177200000|2022-02-18 09:40:00|2.34|1.14|2.34|1.14|2.35|1.15|2.33|1.13|0
1645177500000|2022-02-18 09:45:00|2.35|1.15|2.36|1.16|2.37|1.17|2.34|1.14|0
1645177800000|2022-02-18 09:50:00|2.35|1.15|2.34|1.14|2.36|1.16|2.34|1.14|0
1645178100000|2022-02-18 09:55:00|2.33|1.13|2.31|1.11|2.33|1.13|2.31|1.11|0
1645178400000|2022-02-18 10:00:00|2.32|1.12|2.31|1.11|2.32|1.12|2.3|1.1|0
1645178700000|2022-02-18 10:05:00|2.32|1.12|2.34|1.14|2.35|1.15|2.31|1.11|0
1645179000000|2022-02-18 10:10:00|2.35|1.15|2.34|1.14|2.36|1.16|2.34|1.14|0
1645179300000|2022-02-18 10:15:00|2.33|1.13|2.32|1.12|2.34|1.14|2.32|1.12|0
1645179600000|2022-02-18 10:20:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1645179900000|2022-02-18 10:25:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1645180200000|2022-02-18 10:30:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1645180500000|2022-02-18 10:35:00|2.33|1.13|2.31|1.11|2.34|1.14|2.31|1.11|0
1645180800000|2022-02-18 10:40:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1645181100000|2022-02-18 10:45:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1645181400000|2022-02-18 10:50:00|2.32|1.12|2.32|1.12|2.34|1.14|2.32|1.12|0
1645181700000|2022-02-18 10:55:00|2.33|1.13|2.34|1.14|2.34|1.14|2.31|1.11|0
1645182000000|2022-02-18 11:00:00|2.33|1.13|2.34|1.14|2.35|1.15|2.33|1.13|0
1645182300000|2022-02-18 11:05:00|2.35|1.15|2.32|1.12|2.35|1.15|2.32|1.12|0
1645182600000|2022-02-18 11:10:00|2.33|1.13|2.33|1.13|2.35|1.15|2.32|1.12|0
1645182900000|2022-02-18 11:15:00|2.32|1.12|2.3|1.1|2.33|1.13|2.3|1.1|0
1645183200000|2022-02-18 11:20:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1645183500000|2022-02-18 11:25:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1645183800000|2022-02-18 11:30:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1645184100000|2022-02-18 11:35:00|2.33|1.13|2.32|1.12|2.33|1.13|2.26|1.06|0
1645184400000|2022-02-18 11:40:00|2.31|1.11|2.35|1.15|2.35|1.15|2.31|1.11|0
1645184700000|2022-02-18 11:45:00|2.36|1.16|2.38|1.18|2.38|1.18|2.34|1.14|0
1645185000000|2022-02-18 11:50:00|2.39|1.19|2.38|1.18|2.4|1.2|2.37|1.17|0
1645185300000|2022-02-18 11:55:00|2.37|1.17|2.41|1.21|2.42|1.22|2.36|1.16|0
1645185600000|2022-02-18 12:00:00|2.42|1.22|2.39|1.19|2.43|1.23|2.39|1.19|0
1645185900000|2022-02-18 12:05:00|2.4|1.2|2.38|1.18|2.4|1.2|2.36|1.16|0
1645186200000|2022-02-18 12:10:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1645186500000|2022-02-18 12:15:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1645186800000|2022-02-18 12:20:00|2.38|1.18|2.37|1.17|2.39|1.19|2.37|1.17|0
1645187100000|2022-02-18 12:25:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1645187400000|2022-02-18 12:30:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1645187700000|2022-02-18 12:35:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1645188000000|2022-02-18 12:40:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1645188300000|2022-02-18 12:45:00|2.35|1.15|2.36|1.16|2.37|1.17|2.35|1.15|0
1645188600000|2022-02-18 12:50:00|2.35|1.15|2.38|1.18|2.38|1.18|2.35|1.15|0
1645188900000|2022-02-18 12:55:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1645189200000|2022-02-18 13:00:00|2.35|1.15|2.35|1.15|2.37|1.17|2.35|1.15|0
1645189500000|2022-02-18 13:05:00|2.34|1.14|2.41|1.21|2.42|1.22|2.34|1.14|0
1645189800000|2022-02-18 13:10:00|2.42|1.22|2.47|1.27|2.49|1.29|2.42|1.22|0
1645190100000|2022-02-18 13:15:00|2.48|1.28|2.52|1.32|2.53|1.33|2.4|1.2|0
1645190400000|2022-02-18 13:20:00|2.51|1.31|2.76|1.56|2.76|1.56|2.51|1.31|0
1645190700000|2022-02-18 13:25:00|2.75|1.55|2.83|1.63|2.85|1.65|2.75|1.55|0
1645191000000|2022-02-18 13:30:00|2.84|1.64|2.94|1.74|3.03|1.83|2.83|1.63|0
1645191300000|2022-02-18 13:35:00|2.93|1.73|2.88|1.68|3.03|1.83|2.87|1.67|0
1645191600000|2022-02-18 13:40:00|2.89|1.69|2.9|1.7|2.91|1.71|2.88|1.68|0
1645191900000|2022-02-18 13:45:00|2.89|1.69|2.91|1.71|2.94|1.74|2.89|1.69|0
1645192200000|2022-02-18 13:50:00|2.92|1.72|2.87|1.67|2.92|1.72|2.85|1.65|0
1645192500000|2022-02-18 13:55:00|2.86|1.66|2.73|1.53|2.95|1.75|2.73|1.53|0
1645192800000|2022-02-18 14:00:00|2.74|1.54|2.7|1.5|2.75|1.55|2.68|1.48|0
1645193100000|2022-02-18 14:05:00|2.69|1.49|2.73|1.53|2.73|1.53|2.69|1.49|0
1645193400000|2022-02-18 14:10:00|2.74|1.54|2.79|1.59|2.79|1.59|2.74|1.54|0
1645193700000|2022-02-18 14:15:00|2.8|1.6|2.8|1.6|2.8|1.6|2.76|1.56|0
1645194000000|2022-02-18 14:20:00|2.79|1.59|2.78|1.58|2.82|1.62|2.78|1.58|0
1645194300000|2022-02-18 14:25:00|2.77|1.57|2.7|1.5|2.79|1.59|2.7|1.5|0
1645194600000|2022-02-18 14:30:00|2.71|1.51|2.76|1.56|2.76|1.56|2.66|1.46|0
1645194900000|2022-02-18 14:35:00|2.77|1.57|2.72|1.52|2.81|1.61|2.67|1.47|0
1645195200000|2022-02-18 14:40:00|2.73|1.53|2.84|1.64|2.85|1.65|2.72|1.52|0
1645195500000|2022-02-18 14:45:00|2.85|1.65|2.73|1.53|2.86|1.66|2.73|1.53|0
1645195800000|2022-02-18 14:50:00|2.72|1.52|2.6|1.4|2.73|1.53|2.6|1.4|0
1645196100000|2022-02-18 14:55:00|2.59|1.39|2.6|1.4|2.62|1.42|2.58|1.38|0
1645196400000|2022-02-18 15:00:00|2.61|1.41|2.64|1.44|2.67|1.47|2.59|1.39|0
1645196700000|2022-02-18 15:05:00|2.63|1.43|2.66|1.46|2.68|1.48|2.61|1.41|0
1645197000000|2022-02-18 15:10:00|2.67|1.47|2.67|1.47|2.72|1.52|2.62|1.42|0
1645197300000|2022-02-18 15:15:00|2.66|1.46|2.66|1.46|2.7|1.5|2.58|1.38|0
1645197600000|2022-02-18 15:20:00|2.67|1.47|2.74|1.54|2.75|1.55|2.65|1.45|0
1645197900000|2022-02-18 15:25:00|2.73|1.53|2.89|1.69|2.9|1.7|2.7|1.5|0
1645198200000|2022-02-18 15:30:00|2.9|1.7|2.96|1.76|2.99|1.79|2.9|1.7|0
1645198500000|2022-02-18 15:35:00|2.95|1.75|3.03|1.83|3.04|1.84|2.88|1.68|0
1645198800000|2022-02-18 15:40:00|3.02|1.82|2.91|1.91|3.09|1.97|2.91|1.82|0
1645199100000|2022-02-18 15:45:00|2.9|1.9|2.93|1.93|2.94|1.94|2.86|1.86|0
1645199400000|2022-02-18 15:50:00|2.92|1.92|2.87|1.87|2.92|1.92|2.84|1.84|0
1645199700000|2022-02-18 15:55:00|2.88|1.88|2.91|1.91|2.93|1.93|2.85|1.85|0
1645200000000|2022-02-18 16:00:00|2.92|1.92|3.24|2.24|3.26|2.26|2.92|1.92|0
1645200300000|2022-02-18 16:05:00|3.23|2.23|3.21|2.21|3.26|2.26|3.15|2.15|0
1645200600000|2022-02-18 16:10:00|3.22|2.22|3.14|2.14|3.31|2.31|3.13|2.13|0
1645200900000|2022-02-18 16:15:00|3.13|2.13|3.06|2.06|3.16|2.16|3.05|2.05|0
1645201200000|2022-02-18 16:20:00|3.05|2.05|3.03|2.03|3.06|2.06|3|2|0
1645201500000|2022-02-18 16:25:00|3.02|2.02|3.07|2.07|3.1|2.1|2.72|1.72|0
1645201800000|2022-02-18 16:30:00|3.06|2.06|3.08|2.08|3.12|2.12|3.02|2.02|0
1645202100000|2022-02-18 16:35:00|3.09|2.09|3.04|2.04|3.11|2.11|2.99|1.99|0
1645202400000|2022-02-18 16:40:00|3.03|2.03|2.73|1.73|3.05|2.05|2.48|1.48|0
1645202700000|2022-02-18 16:45:00|2.74|1.74|2.77|1.77|2.78|1.78|2.69|1.69|0
1645203000000|2022-02-18 16:50:00|2.76|1.76|2.82|1.82|2.84|1.84|2.76|1.76|0
1645203300000|2022-02-18 16:55:00|2.83|1.83|2.9|1.9|2.94|1.94|2.81|1.81|0
1645203600000|2022-02-18 17:00:00|2.91|1.91|3.04|2.04|3.06|2.06|2.75|1.75|0
1645203900000|2022-02-18 17:05:00|3.03|2.03|2.75|1.75|3.03|2.03|2.75|1.75|0
1645204200000|2022-02-18 17:10:00|2.74|1.74|2.75|1.75|2.76|1.76|2.71|1.71|0
1645204500000|2022-02-18 17:15:00|2.76|1.76|2.69|1.69|2.77|1.77|2.63|1.63|0
1645204800000|2022-02-18 17:20:00|2.68|1.68|2.75|1.75|2.75|1.75|2.67|1.67|0
1645205100000|2022-02-18 17:25:00|2.76|1.76|2.73|1.73|2.76|1.76|2.69|1.69|0
1645205400000|2022-02-18 17:30:00|2.74|1.74|2.88|1.88|2.89|1.89|2.74|1.74|0
1645205700000|2022-02-18 17:35:00|2.87|1.87|2.98|1.98|3.01|2.01|2.85|1.85|0
1645206000000|2022-02-18 17:40:00|2.99|1.99|2.98|1.98|2.99|1.99|2.9|1.9|0
1645206300000|2022-02-18 17:45:00|2.97|1.97|2.98|1.98|3.01|2.01|2.96|1.96|0
1645206600000|2022-02-18 17:50:00|2.99|1.99|2.98|1.98|3.02|2.02|2.93|1.93|0
1645206900000|2022-02-18 17:55:00|2.97|1.97|3.02|2.02|3.02|2.02|2.95|1.95|0
1645207200000|2022-02-18 18:00:00|3.01|2.01|3.01|2.01|3.04|2.04|2.98|1.98|0
1645207500000|2022-02-18 18:05:00|3.02|2.02|2.99|1.99|3.05|2.05|2.97|1.97|0
1645207800000|2022-02-18 18:10:00|3|2|3.04|2.04|3.04|2.04|2.99|1.99|0
1645208100000|2022-02-18 18:15:00|3.03|2.03|3.18|2.18|3.28|2.28|2.97|1.97|0
1645208400000|2022-02-18 18:20:00|3.19|2.19|3.05|2.05|3.19|2.19|3.04|2.04|0
1645208700000|2022-02-18 18:25:00|3.06|2.06|3.05|2.05|3.08|2.08|2.88|1.88|0
1645209000000|2022-02-18 18:30:00|3.06|2.06|3.01|2.01|3.06|2.06|3.01|2.01|0
1645209300000|2022-02-18 18:35:00|3.02|2.02|2.83|1.83|3.05|2.05|2.82|1.82|0
1645209600000|2022-02-18 18:40:00|2.82|1.82|2.85|1.85|2.88|1.88|2.82|1.82|0
1645209900000|2022-02-18 18:45:00|2.84|1.84|2.78|1.78|2.84|1.84|2.76|1.76|0
1645210200000|2022-02-18 18:50:00|2.79|1.79|2.56|1.56|2.86|1.86|2.55|1.55|0
1645210500000|2022-02-18 18:55:00|2.69|1.69|2.62|1.62|2.71|1.71|2.59|1.59|0
1645210800000|2022-02-18 19:00:00|2.61|1.61|2.59|1.59|2.62|1.62|2.56|1.56|0
1645211100000|2022-02-18 19:05:00|2.58|1.58|2.89|1.89|2.89|1.89|2.57|1.57|0
1645211400000|2022-02-18 19:10:00|2.9|1.9|3.09|2.09|3.09|2.09|2.78|1.78|0
1645211700000|2022-02-18 19:15:00|3.08|2.08|2.99|1.99|3.1|2.1|2.97|1.97|0
1645212000000|2022-02-18 19:20:00|2.98|1.98|2.78|1.78|3|2|2.78|1.78|0
1645212300000|2022-02-18 19:25:00|2.77|1.77|2.87|1.87|2.87|1.87|2.71|1.71|0
1645212600000|2022-02-18 19:30:00|2.6|1.6|2.57|1.57|2.73|1.73|2.52|1.52|0
1645212900000|2022-02-18 19:35:00|2.58|1.58|2.75|1.75|2.77|1.77|2.57|1.57|0
1645213200000|2022-02-18 19:40:00|2.76|1.76|2.79|1.79|2.79|1.79|2.74|1.74|0
1645213500000|2022-02-18 19:45:00|2.78|1.78|2.84|1.84|2.84|1.84|2.76|1.76|0
1645213800000|2022-02-18 19:50:00|2.83|1.83|2.67|1.67|2.85|1.85|2.67|1.67|0
1645214100000|2022-02-18 19:55:00|2.68|1.68|2.58|1.58|2.69|1.69|2.49|1.49|0
1645214400000|2022-02-18 20:00:00|2.56|1.56|2.57|1.57|2.6|1.6|2.47|1.47|0
1645214700000|2022-02-18 20:05:00|2.58|1.58|2.73|1.73|2.74|1.74|2.54|1.54|0
1645215000000|2022-02-18 20:10:00|2.72|1.72|2.79|1.79|2.93|1.93|2.66|1.66|0
1645215300000|2022-02-18 20:15:00|2.8|1.8|2.91|1.91|2.91|1.91|2.76|1.76|0
1645215600000|2022-02-18 20:20:00|2.9|1.9|2.97|1.97|3|2|2.85|1.85|0
1645215900000|2022-02-18 20:25:00|2.99|1.99|3.01|2.01|3.02|2.02|2.93|1.93|0
1645216200000|2022-02-18 20:30:00|3.02|2.02|3.21|2.21|3.35|2.35|2.96|1.96|0
1645216500000|2022-02-18 20:35:00|3.22|2.22|3.16|2.16|3.23|2.23|3.12|2.12|0
1645216800000|2022-02-18 20:40:00|3.15|2.15|3|2|3.16|2.16|2.98|1.98|0
1645217100000|2022-02-18 20:45:00|2.97|1.97|2.92|1.92|3.09|2.09|2.78|1.78|0
1645217400000|2022-02-18 20:50:00|2.91|1.91|2.96|1.96|3.08|2.08|2.91|1.91|0
1645217700000|2022-02-18 20:55:00|2.95|1.95|2.86|1.86|3|2|2.84|1.84|0
1645218000000|2022-02-18 21:00:00|2.82|1.82|2.76|1.76|2.83|1.83|2.72|1.72|0
1645218300000|2022-02-18 21:05:00|2.75|1.75|2.8|1.8|2.8|1.8|2.75|1.75|0
1645218600000|2022-02-18 21:10:00|2.81|1.81|2.79|1.79|2.82|1.82|2.78|1.78|0
1645516800000|2022-02-22 08:00:00|4.29|3.09|4.16|2.96|4.3|3.1|4.14|2.94|0
1645517100000|2022-02-22 08:05:00|4.05|3.05|4.05|3.05|4.1|3.1|3.98|2.98|0
1645517400000|2022-02-22 08:10:00|4.04|3.04|3.84|2.84|4.04|3.04|3.8|2.8|0
1645517700000|2022-02-22 08:15:00|3.83|2.83|3.69|2.69|4.05|3.05|3.68|2.68|0
1645518000000|2022-02-22 08:20:00|3.68|2.68|3.68|2.68|3.76|2.76|3.64|2.64|0
1645518300000|2022-02-22 08:25:00|3.67|2.67|3.53|2.53|3.7|2.7|3.49|2.49|0
1645518600000|2022-02-22 08:30:00|3.55|2.55|3.58|2.58|3.63|2.63|3.54|2.54|0
1645518900000|2022-02-22 08:35:00|3.57|2.57|3.54|2.54|3.6|2.6|3.53|2.53|0
1645519200000|2022-02-22 08:40:00|3.56|2.56|3.46|2.46|3.56|2.56|3.42|2.42|0
1645519500000|2022-02-22 08:45:00|3.45|2.45|3.46|2.46|3.54|2.54|3.43|2.43|0
1645519800000|2022-02-22 08:50:00|3.47|2.47|3.34|2.34|3.51|2.51|3.29|2.29|0
1645520100000|2022-02-22 08:55:00|3.35|2.35|3.27|2.27|3.36|2.36|3.25|2.25|0
1645520400000|2022-02-22 09:00:00|3.26|2.26|2.99|1.99|3.29|2.29|2.98|1.98|0
1645520700000|2022-02-22 09:05:00|2.97|1.97|2.94|1.94|3.05|2.05|2.94|1.94|0
1645521000000|2022-02-22 09:10:00|2.93|1.93|2.99|1.99|3.03|2.03|2.93|1.93|0
1645521300000|2022-02-22 09:15:00|2.98|1.98|2.92|1.92|3.02|2.02|2.92|1.92|0
1645521600000|2022-02-22 09:20:00|2.91|1.91|2.97|1.97|2.97|1.97|2.91|1.91|0
1645521900000|2022-02-22 09:25:00|2.96|1.96|2.91|1.91|2.96|1.96|2.9|1.9|0
1645522200000|2022-02-22 09:30:00|2.9|1.9|2.89|1.89|2.93|1.93|2.85|1.85|0
1645522500000|2022-02-22 09:35:00|2.9|1.9|2.88|1.88|2.9|1.9|2.86|1.86|0
1645522800000|2022-02-22 09:40:00|2.89|1.89|2.92|1.92|2.93|1.93|2.87|1.87|0
1645523100000|2022-02-22 09:45:00|2.91|1.91|2.94|1.94|2.95|1.95|2.91|1.91|0
1645523400000|2022-02-22 09:50:00|2.93|1.93|2.88|1.88|2.94|1.94|2.87|1.87|0
1645523700000|2022-02-22 09:55:00|2.9|1.9|2.97|1.97|2.99|1.99|2.88|1.88|0
1645524000000|2022-02-22 10:00:00|2.96|1.96|2.82|1.82|2.97|1.97|2.8|1.8|0
1645524300000|2022-02-22 10:05:00|2.83|1.83|2.81|1.81|2.83|1.83|2.72|1.72|0
1645524600000|2022-02-22 10:10:00|2.8|1.8|2.66|1.66|2.82|1.82|2.64|1.64|0
1645524900000|2022-02-22 10:15:00|2.65|1.65|2.61|1.61|2.68|1.68|2.61|1.61|0
1645525200000|2022-02-22 10:20:00|2.62|1.62|2.56|1.56|2.62|1.62|2.53|1.53|0
1645525500000|2022-02-22 10:25:00|2.57|1.57|2.57|1.57|2.58|1.58|2.53|1.53|0
1645525800000|2022-02-22 10:30:00|2.56|1.56|2.33|1.33|2.86|1.86|2.32|1.32|0
1645526100000|2022-02-22 10:35:00|2.34|1.34|2.13|1.13|2.34|1.34|2.13|1.13|0
1645526400000|2022-02-22 10:40:00|2.1|1.1|2.12|1.12|2.14|1.14|2.06|1.06|0
1645526700000|2022-02-22 10:45:00|2.11|1.11|2.14|1.14|2.16|1.16|2.1|1.1|0
1645527000000|2022-02-22 10:50:00|2.13|1.13|2.11|1.11|2.14|1.14|2.08|1.08|0
1645527300000|2022-02-22 10:55:00|2.12|1.12|2.18|1.18|2.18|1.18|2.1|1.1|0
1645527600000|2022-02-22 11:00:00|2.17|1.17|2.14|1.14|2.19|1.19|2.13|1.13|0
1645527900000|2022-02-22 11:05:00|2.15|1.15|2.19|1.19|2.2|1.2|2.15|1.15|0
1645528200000|2022-02-22 11:10:00|2.18|1.18|2.19|1.19|2.21|1.21|2.16|1.16|0
1645528500000|2022-02-22 11:15:00|2.2|1.2|2.18|1.18|2.21|1.21|2.17|1.17|0
1645528800000|2022-02-22 11:20:00|2.17|1.17|2.08|1.08|2.17|1.17|2.05|1.05|0
1645529100000|2022-02-22 11:25:00|2.09|1.09|1.86|0.86|2.09|1.09|1.84|0.84|0
1645529400000|2022-02-22 11:30:00|1.85|0.85|1.89|0.89|1.9|0.9|1.85|0.85|0
1645529700000|2022-02-22 11:35:00|1.88|0.88|1.93|0.93|1.93|0.93|1.87|0.87|0
1645530000000|2022-02-22 11:40:00|1.92|0.92|1.89|0.89|1.94|0.94|1.89|0.89|0
1645530300000|2022-02-22 11:45:00|1.88|0.88|1.87|0.87|1.89|0.89|1.87|0.87|0
1645530600000|2022-02-22 11:50:00|1.88|0.88|1.84|0.84|1.88|0.88|1.81|0.81|0
1645530900000|2022-02-22 11:55:00|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1645531200000|2022-02-22 12:00:00|1.86|0.86|1.88|0.88|1.91|0.91|1.85|0.85|0
1645531500000|2022-02-22 12:05:00|1.87|0.87|1.86|0.86|1.89|0.89|1.85|0.85|0
1645531800000|2022-02-22 12:10:00|1.87|0.87|1.81|0.81|1.87|0.87|1.81|0.81|0
1645532100000|2022-02-22 12:15:00|1.8|0.8|1.76|0.76|1.8|0.8|1.76|0.76|0
1645532400000|2022-02-22 12:20:00|1.75|0.75|1.78|0.78|1.78|0.78|1.73|0.73|0
1645532700000|2022-02-22 12:25:00|1.79|0.79|1.8|0.8|1.8|0.8|1.78|0.78|0
1645533000000|2022-02-22 12:30:00|1.79|0.79|1.79|0.79|1.82|0.82|1.78|0.78|0
1645533300000|2022-02-22 12:35:00|1.78|0.78|1.81|0.81|1.84|0.84|1.78|0.78|0
1645533600000|2022-02-22 12:40:00|1.8|0.8|1.79|0.79|1.82|0.82|1.79|0.79|0
1645533900000|2022-02-22 12:45:00|1.78|0.78|1.79|0.79|1.79|0.79|1.76|0.76|0
1645534200000|2022-02-22 12:50:00|1.78|0.78|1.78|0.78|1.79|0.79|1.76|0.76|0
1645534500000|2022-02-22 12:55:00|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1645534800000|2022-02-22 13:00:00|1.78|0.78|1.81|0.81|1.83|0.83|1.78|0.78|0
1645535100000|2022-02-22 13:05:00|1.8|0.8|1.79|0.79|1.83|0.83|1.78|0.78|0
1645535400000|2022-02-22 13:10:00|1.8|0.8|1.85|0.85|1.85|0.85|1.79|0.79|0
1645535700000|2022-02-22 13:15:00|1.84|0.84|1.84|0.84|1.86|0.86|1.82|0.82|0
1645536000000|2022-02-22 13:20:00|1.85|0.85|1.86|0.86|1.87|0.87|1.84|0.84|0
1645536300000|2022-02-22 13:25:00|1.85|0.85|1.88|0.88|1.88|0.88|1.84|0.84|0
1645536600000|2022-02-22 13:30:00|1.87|0.87|1.83|0.83|1.87|0.87|1.82|0.82|0
1645536900000|2022-02-22 13:35:00|1.84|0.84|1.81|0.81|1.84|0.84|1.81|0.81|0
1645537200000|2022-02-22 13:40:00|1.8|0.8|1.78|0.78|1.8|0.8|1.77|0.77|0
1645537500000|2022-02-22 13:45:00|1.79|0.79|1.79|0.79|1.81|0.81|1.78|0.78|0
1645537800000|2022-02-22 13:50:00|1.8|0.8|1.8|0.8|1.81|0.81|1.78|0.78|0
1645538100000|2022-02-22 13:55:00|1.81|0.81|1.8|0.8|1.81|0.81|1.79|0.79|0
1645538400000|2022-02-22 14:00:00|1.81|0.81|1.81|0.81|1.82|0.82|1.78|0.78|0
1645538700000|2022-02-22 14:05:00|1.82|0.82|1.81|0.81|1.83|0.83|1.81|0.81|0
1645539000000|2022-02-22 14:10:00|1.82|0.82|1.82|0.82|1.83|0.83|1.79|0.79|0
1645539300000|2022-02-22 14:15:00|1.83|0.83|1.83|0.83|1.84|0.84|1.82|0.82|0
1645539600000|2022-02-22 14:20:00|1.84|0.84|1.84|0.84|1.85|0.85|1.82|0.82|0
1645539900000|2022-02-22 14:25:00|1.85|0.85|1.92|0.92|1.92|0.92|1.85|0.85|0
1645540200000|2022-02-22 14:30:00|1.91|0.91|1.98|0.98|2|1|1.86|0.86|0
1645540500000|2022-02-22 14:35:00|1.99|0.99|2.03|1.03|2.04|1.04|1.88|0.88|0
1645540800000|2022-02-22 14:40:00|2.04|1.04|1.94|0.94|2.06|1.06|1.89|0.89|0
1645541100000|2022-02-22 14:45:00|1.93|0.93|1.77|0.77|1.94|0.94|1.77|0.77|0
1645541400000|2022-02-22 14:50:00|1.78|0.78|1.77|0.77|1.8|0.8|1.7|0.7|0
1645541700000|2022-02-22 14:55:00|1.76|0.76|1.72|0.72|1.78|0.78|1.62|0.62|0
1645542000000|2022-02-22 15:00:00|1.73|0.73|1.77|0.77|1.81|0.81|1.71|0.71|0
1645542300000|2022-02-22 15:05:00|1.76|0.76|1.79|0.79|1.84|0.84|1.76|0.76|0
1645542600000|2022-02-22 15:10:00|1.8|0.8|1.75|0.75|1.85|0.85|1.75|0.75|0
1645542900000|2022-02-22 15:15:00|1.74|0.74|1.74|0.74|1.77|0.77|1.73|0.73|0
1645543200000|2022-02-22 15:20:00|1.75|0.75|1.77|0.77|1.77|0.77|1.7|0.7|0
1645543500000|2022-02-22 15:25:00|1.76|0.76|1.72|0.72|1.76|0.76|1.67|0.67|0
1645543800000|2022-02-22 15:30:00|1.73|0.73|1.68|0.68|1.73|0.73|1.61|0.61|0
1645544100000|2022-02-22 15:35:00|1.69|0.69|1.69|0.69|1.7|0.7|1.63|0.63|0
1645544400000|2022-02-22 15:40:00|1.68|0.68|1.7|0.7|1.74|0.74|1.67|0.67|0
1645544700000|2022-02-22 15:45:00|1.71|0.71|1.7|0.7|1.74|0.74|1.69|0.69|0
1645545000000|2022-02-22 15:50:00|1.71|0.71|1.86|0.86|1.88|0.88|1.71|0.71|0
1645545300000|2022-02-22 15:55:00|1.87|0.87|1.86|0.86|1.89|0.89|1.81|0.81|0
1645545600000|2022-02-22 16:00:00|1.87|0.87|1.85|0.85|1.87|0.87|1.82|0.82|0
1645545900000|2022-02-22 16:05:00|1.86|0.86|1.89|0.89|1.89|0.89|1.82|0.82|0
1645546200000|2022-02-22 16:10:00|1.87|0.87|1.74|0.74|1.91|0.91|1.71|0.71|0
1645546500000|2022-02-22 16:15:00|1.73|0.73|1.75|0.75|1.77|0.77|1.71|0.71|0
1645546800000|2022-02-22 16:20:00|1.76|0.76|1.74|0.74|1.77|0.77|1.73|0.73|0
1645547100000|2022-02-22 16:25:00|1.73|0.73|1.74|0.74|1.75|0.75|1.67|0.67|0
1645547400000|2022-02-22 16:30:00|1.73|0.73|1.72|0.72|1.75|0.75|1.7|0.7|0
1645547700000|2022-02-22 16:35:00|1.7|0.7|1.74|0.74|1.77|0.77|1.7|0.7|0
1645548000000|2022-02-22 16:40:00|1.73|0.73|1.72|0.72|1.75|0.75|1.7|0.7|0
1645548300000|2022-02-22 16:45:00|1.73|0.73|1.7|0.7|1.74|0.74|1.7|0.7|0
1645548600000|2022-02-22 16:50:00|1.71|0.71|1.78|0.78|1.79|0.79|1.67|0.67|0
1645548900000|2022-02-22 16:55:00|1.79|0.79|1.74|0.74|1.8|0.8|1.74|0.74|0
1645549200000|2022-02-22 17:00:00|1.75|0.75|1.72|0.72|1.75|0.75|1.7|0.7|0
1645549500000|2022-02-22 17:05:00|1.73|0.73|1.71|0.71|1.73|0.73|1.69|0.69|0
1645549800000|2022-02-22 17:10:00|1.72|0.72|1.76|0.76|1.77|0.77|1.72|0.72|0
1645550100000|2022-02-22 17:15:00|1.78|0.78|1.8|0.8|1.8|0.8|1.76|0.76|0
1645550400000|2022-02-22 17:20:00|1.79|0.79|1.8|0.8|1.8|0.8|1.76|0.76|0
1645550700000|2022-02-22 17:25:00|1.81|0.81|1.8|0.8|1.81|0.81|1.76|0.76|0
1645551000000|2022-02-22 17:30:00|1.82|0.82|1.83|0.83|1.84|0.84|1.78|0.78|0
1645551300000|2022-02-22 17:35:00|1.81|0.81|1.81|0.81|1.82|0.82|1.78|0.78|0
1645551600000|2022-02-22 17:40:00|1.82|0.82|1.93|0.93|1.93|0.93|1.75|0.75|0
1645551900000|2022-02-22 17:45:00|1.92|0.92|1.98|0.98|1.99|0.99|1.92|0.92|0
1645552200000|2022-02-22 17:50:00|1.97|0.97|1.97|0.97|1.98|0.98|1.94|0.94|0
1645552500000|2022-02-22 17:55:00|1.98|0.98|1.98|0.98|1.99|0.99|1.95|0.95|0
1645552800000|2022-02-22 18:00:00|1.97|0.97|1.99|0.99|2.02|1.02|1.95|0.95|0
1645553100000|2022-02-22 18:05:00|1.98|0.98|1.96|0.96|1.99|0.99|1.95|0.95|0
1645553400000|2022-02-22 18:10:00|1.95|0.95|1.96|0.96|1.96|0.96|1.92|0.92|0
1645553700000|2022-02-22 18:15:00|1.97|0.97|2.05|1.05|2.07|1.07|1.97|0.97|0
1645554000000|2022-02-22 18:20:00|2.04|1.04|2.01|1.01|2.04|1.04|2|1|0
1645554300000|2022-02-22 18:25:00|2.02|1.02|2.01|1.01|2.04|1.04|2|1|0
1645554600000|2022-02-22 18:30:00|2.02|1.02|2|1|2.04|1.04|1.99|0.99|0
1645554900000|2022-02-22 18:35:00|2.01|1.01|2.05|1.05|2.06|1.06|2.01|1.01|0
1645555200000|2022-02-22 18:40:00|2.04|1.04|2.09|1.09|2.1|1.1|2.02|1.02|0
1645555500000|2022-02-22 18:45:00|2.1|1.1|2.13|1.13|2.14|1.14|2.08|1.08|0
1645555800000|2022-02-22 18:50:00|2.14|1.14|2.35|1.35|2.47|1.47|2.04|1.04|0
1645556100000|2022-02-22 18:55:00|2.36|1.36|2.31|1.31|2.36|1.36|2.31|1.31|0
1645556400000|2022-02-22 19:00:00|2.32|1.32|2.36|1.36|2.36|1.36|2.32|1.32|0
1645556700000|2022-02-22 19:05:00|2.35|1.35|2.42|1.42|2.43|1.43|2.35|1.35|0
1645557000000|2022-02-22 19:10:00|2.41|1.41|2.34|1.34|2.45|1.45|2.33|1.33|0
1645557300000|2022-02-22 19:15:00|2.35|1.35|2.28|1.28|2.36|1.36|2.17|1.17|0
1645557600000|2022-02-22 19:20:00|2.27|1.27|2.34|1.34|2.39|1.39|2.23|1.23|0
1645557900000|2022-02-22 19:25:00|2.33|1.33|1.99|0.99|2.33|1.33|1.98|0.98|0
1645558200000|2022-02-22 19:30:00|1.98|0.98|1.96|0.96|2.04|1.04|1.88|0.88|0
1645558500000|2022-02-22 19:35:00|1.97|0.97|1.96|0.96|1.98|0.98|1.9|0.9|0
1645558800000|2022-02-22 19:40:00|1.95|0.95|2.01|1.01|2.02|1.02|1.92|0.92|0
1645559100000|2022-02-22 19:45:00|2.02|1.02|1.84|0.84|2.05|1.05|1.84|0.84|0
1645559400000|2022-02-22 19:50:00|1.83|0.83|1.68|0.68|1.92|0.92|1.65|0.65|0
1645559700000|2022-02-22 19:55:00|1.67|0.67|1.67|0.67|1.68|0.68|1.62|0.62|0
1645560000000|2022-02-22 20:00:00|1.68|0.68|1.56|0.56|1.68|0.68|1.56|0.56|0
1645560300000|2022-02-22 20:05:00|1.57|0.57|1.63|0.63|1.63|0.63|1.56|0.56|0
1645560600000|2022-02-22 20:10:00|1.62|0.62|1.54|0.54|1.62|0.62|1.5|0.5|0
1645560900000|2022-02-22 20:15:00|1.53|0.53|1.56|0.56|1.58|0.58|1.5|0.5|0
1645561200000|2022-02-22 20:20:00|1.57|0.57|1.6|0.6|1.62|0.62|1.54|0.54|0
1645561500000|2022-02-22 20:25:00|1.59|0.59|1.56|0.56|1.6|0.6|1.52|0.52|0
1645561800000|2022-02-22 20:30:00|1.57|0.57|1.58|0.58|1.62|0.62|1.57|0.57|0
1645562100000|2022-02-22 20:35:00|1.57|0.57|1.56|0.56|1.61|0.61|1.55|0.55|0
1645562400000|2022-02-22 20:40:00|1.55|0.55|1.64|0.64|1.66|0.66|1.55|0.55|0
1645562700000|2022-02-22 20:45:00|1.66|0.66|1.63|0.63|1.7|0.7|1.61|0.61|0
1645563000000|2022-02-22 20:50:00|1.7|0.7|1.71|0.71|1.74|0.74|1.67|0.67|0
1645563300000|2022-02-22 20:55:00|1.7|0.7|1.62|0.62|1.7|0.7|1.62|0.62|0
1645563600000|2022-02-22 21:00:00|1.63|0.63|1.48|0.48|1.63|0.63|1.48|0.48|0
1645563900000|2022-02-22 21:05:00|1.49|0.49|1.48|0.48|1.51|0.51|1.48|0.48|0
1645564200000|2022-02-22 21:10:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1645564500000|2022-02-22 21:15:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1645564800000|2022-02-22 21:20:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1645565100000|2022-02-22 21:25:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1645565400000|2022-02-22 21:30:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1645565700000|2022-02-22 21:35:00|1.59|0.39|1.58|0.38|1.6|0.4|1.58|0.38|0
1645566000000|2022-02-22 21:40:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1645566600000|2022-02-22 21:50:00|1.57|0.37|1.6|0.4|1.61|0.41|1.56|0.36|0
1645566900000|2022-02-22 21:55:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1645567200000|2022-02-22 22:00:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1645567500000|2022-02-22 22:05:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1645568700000|2022-02-22 22:25:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1645570800000|2022-02-22 23:00:00|1.59|0.39|1.57|0.37|1.6|0.4|1.56|0.36|0
1645571100000|2022-02-22 23:05:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1645571400000|2022-02-22 23:10:00|1.56|0.36|1.57|0.37|1.57|0.37|1.55|0.35|0
1645571700000|2022-02-22 23:15:00|1.56|0.36|1.56|0.36|1.58|0.38|1.56|0.36|0
1645572000000|2022-02-22 23:20:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1645572300000|2022-02-22 23:25:00|1.55|0.35|1.53|0.33|1.56|0.36|1.52|0.32|0
1645572600000|2022-02-22 23:30:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1645572900000|2022-02-22 23:35:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1645573200000|2022-02-22 23:40:00|1.54|0.34|1.52|0.32|1.55|0.35|1.52|0.32|0
1645573500000|2022-02-22 23:45:00|1.51|0.31|1.51|0.31|1.53|0.33|1.51|0.31|0
1645573800000|2022-02-22 23:50:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1645574100000|2022-02-22 23:55:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1645574400000|2022-02-23 00:00:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1645574700000|2022-02-23 00:05:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1645575000000|2022-02-23 00:10:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1645575300000|2022-02-23 00:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.51|0.31|0
1645575600000|2022-02-23 00:20:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1645575900000|2022-02-23 00:25:00|1.53|0.33|1.52|0.32|1.53|0.33|1.51|0.31|0
1645576200000|2022-02-23 00:30:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1645576500000|2022-02-23 00:35:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1645576800000|2022-02-23 00:40:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1645577100000|2022-02-23 00:45:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1645577700000|2022-02-23 00:55:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1645578000000|2022-02-23 01:00:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1645579500000|2022-02-23 01:25:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1645579800000|2022-02-23 01:30:00|1.53|0.33|1.56|0.36|1.58|0.38|1.53|0.33|0
1645580100000|2022-02-23 01:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1645580400000|2022-02-23 01:40:00|1.53|0.33|1.55|0.35|1.56|0.36|1.53|0.33|0
1645580700000|2022-02-23 01:45:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1645581000000|2022-02-23 01:50:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1645581300000|2022-02-23 01:55:00|1.55|0.35|1.53|0.33|1.56|0.36|1.53|0.33|0
1645581600000|2022-02-23 02:00:00|1.54|0.34|1.52|0.32|1.54|0.34|1.52|0.32|0
1645581900000|2022-02-23 02:05:00|1.53|0.33|1.49|0.29|1.53|0.33|1.46|0.26|0
1645582200000|2022-02-23 02:10:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1645582500000|2022-02-23 02:15:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1645582800000|2022-02-23 02:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1645583100000|2022-02-23 02:25:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1645583400000|2022-02-23 02:30:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1645583700000|2022-02-23 02:35:00|1.51|0.31|1.53|0.33|1.53|0.33|1.51|0.31|0
1645584000000|2022-02-23 02:40:00|1.54|0.34|1.52|0.32|1.54|0.34|1.51|0.31|0
1645584300000|2022-02-23 02:45:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1645584600000|2022-02-23 02:50:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1645584900000|2022-02-23 02:55:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1645585200000|2022-02-23 03:00:00|1.51|0.31|1.51|0.31|1.53|0.33|1.51|0.31|0
1645585500000|2022-02-23 03:05:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1645585800000|2022-02-23 03:10:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1645586100000|2022-02-23 03:15:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1645586400000|2022-02-23 03:20:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1645586700000|2022-02-23 03:25:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1645587000000|2022-02-23 03:30:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1645587300000|2022-02-23 03:35:00|1.48|0.28|1.5|0.3|1.5|0.3|1.48|0.28|0
1645587600000|2022-02-23 03:40:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1645587900000|2022-02-23 03:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1645588200000|2022-02-23 03:50:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1645588500000|2022-02-23 03:55:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1645588800000|2022-02-23 04:00:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1645589400000|2022-02-23 04:10:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1645590300000|2022-02-23 04:25:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1645590600000|2022-02-23 04:30:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1645591500000|2022-02-23 04:45:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1645593900000|2022-02-23 05:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1645594200000|2022-02-23 05:30:00|1.44|0.24|1.46|0.26|1.46|0.26|1.43|0.23|0
1645594500000|2022-02-23 05:35:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1645594800000|2022-02-23 05:40:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1645595100000|2022-02-23 05:45:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1645595400000|2022-02-23 05:50:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1645595700000|2022-02-23 05:55:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1645596000000|2022-02-23 06:00:00|1.45|0.25|1.45|0.25|1.45|0.25|1.43|0.23|0
1645596300000|2022-02-23 06:05:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1645596600000|2022-02-23 06:10:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1645596900000|2022-02-23 06:15:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1645597200000|2022-02-23 06:20:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1645597500000|2022-02-23 06:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1645597800000|2022-02-23 06:30:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1645598100000|2022-02-23 06:35:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1645598400000|2022-02-23 06:40:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1645598700000|2022-02-23 06:45:00|1.46|0.26|1.45|0.25|1.47|0.27|1.45|0.25|0
1645599000000|2022-02-23 06:50:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1645599300000|2022-02-23 06:55:00|1.46|0.26|1.48|0.28|1.48|0.28|1.45|0.25|0
1645599600000|2022-02-23 07:00:00|1.47|0.27|1.5|0.3|1.5|0.3|1.47|0.27|0
1645599900000|2022-02-23 07:05:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1645600200000|2022-02-23 07:10:00|1.47|0.27|1.48|0.28|1.48|0.28|1.46|0.26|0
1645600500000|2022-02-23 07:15:00|1.47|0.27|1.47|0.27|1.49|0.29|1.46|0.26|0
1645600800000|2022-02-23 07:20:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1645601100000|2022-02-23 07:25:00|1.47|0.27|1.5|0.3|1.53|0.33|1.45|0.25|0
1645601400000|2022-02-23 07:30:00|1.49|0.29|1.48|0.28|1.49|0.29|1.47|0.27|0
1645601700000|2022-02-23 07:35:00|1.49|0.29|1.46|0.26|1.49|0.29|1.46|0.26|0
1645602000000|2022-02-23 07:40:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1645602300000|2022-02-23 07:45:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1645602600000|2022-02-23 07:50:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1645602900000|2022-02-23 07:55:00|1.47|0.27|1.47|0.27|1.49|0.29|1.46|0.26|0
1645603200000|2022-02-23 08:00:00|1.48|0.28|1.27|0.07|1.49|0.29|1.27|0.07|0
1645603500000|2022-02-23 08:05:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645603800000|2022-02-23 08:10:00|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1645604100000|2022-02-23 08:15:00|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1645604400000|2022-02-23 08:20:00|1.14|0.14|1.14|0.14|1.16|0.16|1.14|0.14|0
1645604700000|2022-02-23 08:25:00|1.15|0.15|1.11|0.11|1.15|0.15|1.1|0.1|0
1645605000000|2022-02-23 08:30:00|1.12|0.12|1.1|0.1|1.13|0.13|1.1|0.1|0
1645605300000|2022-02-23 08:35:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645605600000|2022-02-23 08:40:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1645605900000|2022-02-23 08:45:00|1.1|0.1|1.08|0.08|1.1|0.1|1.05|0.05|0
1645606200000|2022-02-23 08:50:00|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1645606500000|2022-02-23 08:55:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1645606800000|2022-02-23 09:00:00|1.06|0.06|1.07|0.07|1.07|0.07|1.03|0.03|0
1645607100000|2022-02-23 09:05:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645607400000|2022-02-23 09:10:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1645607700000|2022-02-23 09:15:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1645608000000|2022-02-23 09:20:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645608300000|2022-02-23 09:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645608600000|2022-02-23 09:30:00|1.06|0.06|1.03|0.03|1.08|0.08|1.02|0.02|0
1645608900000|2022-02-23 09:35:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645609200000|2022-02-23 09:40:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645609500000|2022-02-23 09:45:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1645609800000|2022-02-23 09:50:00|1.03|0.03|1.04|0.04|1.04|0.04|1.02|0.02|0
1645610100000|2022-02-23 09:55:00|1.05|0.05|1.1|0.1|1.1|0.1|1.04|0.04|0
1645610400000|2022-02-23 10:00:00|1.09|0.09|1.08|0.08|1.1|0.1|1.08|0.08|0
1645610700000|2022-02-23 10:05:00|1.09|0.09|1.11|0.11|1.11|0.11|1.08|0.08|0
1645611000000|2022-02-23 10:10:00|1.12|0.12|1.14|0.14|1.2|0.2|1.11|0.11|0
1645611300000|2022-02-23 10:15:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1645611600000|2022-02-23 10:20:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645611900000|2022-02-23 10:25:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645612200000|2022-02-23 10:30:00|1.08|0.08|1.11|0.11|1.11|0.11|1.08|0.08|0
1645612500000|2022-02-23 10:35:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645612800000|2022-02-23 10:40:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1645613100000|2022-02-23 10:45:00|1.11|0.11|1.14|0.14|1.14|0.14|1.1|0.1|0
1645613400000|2022-02-23 10:50:00|1.13|0.13|1.17|0.17|1.18|0.18|1.13|0.13|0
1645613700000|2022-02-23 10:55:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1645614000000|2022-02-23 11:00:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1645614300000|2022-02-23 11:05:00|1.15|0.15|1.1|0.1|1.16|0.16|1.09|0.09|0
1645614600000|2022-02-23 11:10:00|1.11|0.11|1.12|0.12|1.12|0.12|1.1|0.1|0
1645614900000|2022-02-23 11:15:00|1.11|0.11|1.12|0.12|1.13|0.13|1.11|0.11|0
1645615200000|2022-02-23 11:20:00|1.13|0.13|1.53|0.53|1.53|0.53|1.12|0.12|0
1645615500000|2022-02-23 11:25:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1645615800000|2022-02-23 11:30:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1645616100000|2022-02-23 11:35:00|1.52|0.52|1.54|0.54|1.54|0.54|1.51|0.51|0
1645616400000|2022-02-23 11:40:00|1.53|0.53|1.54|0.54|1.54|0.54|1.52|0.52|0
1645616700000|2022-02-23 11:45:00|1.53|0.53|1.56|0.56|1.56|0.56|1.53|0.53|0
1645617000000|2022-02-23 11:50:00|1.55|0.55|1.54|0.54|1.56|0.56|1.53|0.53|0
1645617300000|2022-02-23 11:55:00|1.55|0.55|1.58|0.58|1.59|0.59|1.54|0.54|0
1645617600000|2022-02-23 12:00:00|1.57|0.57|1.55|0.55|1.58|0.58|1.55|0.55|0
1645617900000|2022-02-23 12:05:00|1.54|0.54|1.53|0.53|1.55|0.55|1.53|0.53|0
1645618200000|2022-02-23 12:10:00|1.54|0.54|1.52|0.52|1.54|0.54|1.51|0.51|0
1645618500000|2022-02-23 12:15:00|1.51|0.51|1.58|0.58|1.58|0.58|1.4|0.4|0
1645618800000|2022-02-23 12:20:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645619400000|2022-02-23 12:30:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1645619700000|2022-02-23 12:35:00|1.54|0.54|1.53|0.53|1.55|0.55|1.53|0.53|0
1645620000000|2022-02-23 12:40:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1645620300000|2022-02-23 12:45:00|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1645620600000|2022-02-23 12:50:00|1.54|0.54|1.53|0.53|1.55|0.55|1.52|0.52|0
1645620900000|2022-02-23 12:55:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645621200000|2022-02-23 13:00:00|1.54|0.54|1.53|0.53|1.54|0.54|1.52|0.52|0
1645621500000|2022-02-23 13:05:00|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1645621800000|2022-02-23 13:10:00|1.5|0.5|1.51|0.51|1.51|0.51|1.49|0.49|0
1645622100000|2022-02-23 13:15:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1645622400000|2022-02-23 13:20:00|1.5|0.5|1.53|0.53|1.53|0.53|1.5|0.5|0
1645622700000|2022-02-23 13:25:00|1.52|0.52|1.53|0.53|1.54|0.54|1.52|0.52|0
1645623000000|2022-02-23 13:30:00|1.52|0.52|1.56|0.56|1.56|0.56|1.52|0.52|0
1645623300000|2022-02-23 13:35:00|1.55|0.55|1.54|0.54|1.56|0.56|1.54|0.54|0
1645623600000|2022-02-23 13:40:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645623900000|2022-02-23 13:45:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645624200000|2022-02-23 13:50:00|1.54|0.54|1.51|0.51|1.54|0.54|1.51|0.51|0
1645624500000|2022-02-23 13:55:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1645624800000|2022-02-23 14:00:00|1.51|0.51|1.34|0.34|1.74|0.74|1.34|0.34|0
1645625100000|2022-02-23 14:05:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1645625400000|2022-02-23 14:10:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1645625700000|2022-02-23 14:15:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1645626000000|2022-02-23 14:20:00|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1645626300000|2022-02-23 14:25:00|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1645626600000|2022-02-23 14:30:00|1.35|0.35|1.38|0.38|1.4|0.4|1.34|0.34|0
1645626900000|2022-02-23 14:35:00|1.39|0.39|1.31|0.31|1.44|0.44|1.3|0.3|0
1645627200000|2022-02-23 14:40:00|1.32|0.32|1.35|0.35|1.36|0.36|1.31|0.31|0
1645627500000|2022-02-23 14:45:00|1.34|0.34|1.34|0.34|1.35|0.35|1.31|0.31|0
1645627800000|2022-02-23 14:50:00|1.35|0.35|1.42|0.42|1.42|0.42|1.35|0.35|0
1645628100000|2022-02-23 14:55:00|1.41|0.41|1.41|0.41|1.42|0.42|1.38|0.38|0
1645628400000|2022-02-23 15:00:00|1.42|0.42|1.37|0.37|1.48|0.48|1.27|0.27|0
1645628700000|2022-02-23 15:05:00|1.38|0.38|1.43|0.43|1.46|0.46|1.38|0.38|0
1645629000000|2022-02-23 15:10:00|1.44|0.44|1.36|0.36|1.44|0.44|1.36|0.36|0
1645629300000|2022-02-23 15:15:00|1.37|0.37|1.41|0.41|1.42|0.42|1.37|0.37|0
1645629600000|2022-02-23 15:20:00|1.42|0.42|1.43|0.43|1.44|0.44|1.38|0.38|0
1645629900000|2022-02-23 15:25:00|1.44|0.44|1.47|0.47|1.49|0.49|1.44|0.44|0
1645630200000|2022-02-23 15:30:00|1.48|0.48|1.45|0.45|1.68|0.68|1.44|0.44|0
1645630500000|2022-02-23 15:35:00|1.44|0.44|1.42|0.42|1.44|0.44|1.4|0.4|0
1645630800000|2022-02-23 15:40:00|1.43|0.43|1.46|0.46|1.48|0.48|1.42|0.42|0
1645631100000|2022-02-23 15:45:00|1.47|0.47|1.48|0.48|1.48|0.48|1.44|0.44|0
1645631400000|2022-02-23 15:50:00|1.47|0.47|1.47|0.47|1.48|0.48|1.45|0.45|0
1645631700000|2022-02-23 15:55:00|1.46|0.46|1.47|0.47|1.5|0.5|1.44|0.44|0
1645632000000|2022-02-23 16:00:00|1.48|0.48|1.51|0.51|1.52|0.52|1.45|0.45|0
1645632300000|2022-02-23 16:05:00|1.5|0.5|1.46|0.46|1.53|0.53|1.43|0.43|0
1645632600000|2022-02-23 16:10:00|1.47|0.47|1.45|0.45|1.48|0.48|1.45|0.45|0
1645632900000|2022-02-23 16:15:00|1.46|0.46|1.46|0.46|1.49|0.49|1.46|0.46|0
1645633200000|2022-02-23 16:20:00|1.47|0.47|1.38|0.38|1.47|0.47|1.37|0.37|0
1645633500000|2022-02-23 16:25:00|1.39|0.39|1.33|0.33|1.39|0.39|1.31|0.31|0
1645633800000|2022-02-23 16:30:00|1.32|0.32|1.3|0.3|1.34|0.34|1.28|0.28|0
1645634100000|2022-02-23 16:35:00|1.31|0.31|1.28|0.28|1.32|0.32|1.26|0.26|0
1645634400000|2022-02-23 16:40:00|1.29|0.29|1.25|0.25|1.29|0.29|1.22|0.22|0
1645634700000|2022-02-23 16:45:00|1.26|0.26|1.22|0.22|1.27|0.27|1.22|0.22|0
1645635000000|2022-02-23 16:50:00|1.21|0.21|1.2|0.2|1.24|0.24|1.19|0.19|0
1645635300000|2022-02-23 16:55:00|1.19|0.19|1.28|0.28|1.33|0.33|1.18|0.18|0
1645635600000|2022-02-23 17:00:00|1.27|0.27|1.25|0.25|1.31|0.31|1.25|0.25|0
1645635900000|2022-02-23 17:05:00|1.26|0.26|1.24|0.24|1.27|0.27|1.24|0.24|0
1645636200000|2022-02-23 17:10:00|1.23|0.23|1.25|0.25|1.26|0.26|1.22|0.22|0
1645636500000|2022-02-23 17:15:00|1.24|0.24|1.2|0.2|1.24|0.24|1.2|0.2|0
1645636800000|2022-02-23 17:20:00|1.19|0.19|1.27|0.27|1.27|0.27|1.18|0.18|0
1645637100000|2022-02-23 17:25:00|1.19|0.19|1.2|0.2|1.22|0.22|1.13|0.13|0
1645637400000|2022-02-23 17:30:00|1.19|0.19|1.23|0.23|1.23|0.23|1.19|0.19|0
1645637700000|2022-02-23 17:35:00|1.24|0.24|1.26|0.26|1.26|0.26|1.23|0.23|0
1645638000000|2022-02-23 17:40:00|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1645638300000|2022-02-23 17:45:00|1.25|0.25|1.25|0.25|1.27|0.27|1.21|0.21|0
1645638600000|2022-02-23 17:50:00|1.24|0.24|1.29|0.29|1.29|0.29|1.24|0.24|0
1645638900000|2022-02-23 17:55:00|1.28|0.28|1.29|0.29|1.3|0.3|1.28|0.28|0
1645639200000|2022-02-23 18:00:00|1.28|0.28|1.31|0.31|1.31|0.31|1.28|0.28|0
1645639500000|2022-02-23 18:05:00|1.3|0.3|1.32|0.32|1.33|0.33|1.3|0.3|0
1645639800000|2022-02-23 18:10:00|1.31|0.31|1.38|0.38|1.39|0.39|1.31|0.31|0
1645640100000|2022-02-23 18:15:00|1.39|0.39|1.3|0.3|1.4|0.4|1.16|0.16|0
1645640400000|2022-02-23 18:20:00|1.31|0.31|1.32|0.32|1.34|0.34|1.3|0.3|0
1645640700000|2022-02-23 18:25:00|1.31|0.31|1.35|0.35|1.35|0.35|1.3|0.3|0
1645641000000|2022-02-23 18:30:00|1.34|0.34|1.38|0.38|1.38|0.38|1.33|0.33|0
1645641300000|2022-02-23 18:35:00|1.37|0.37|1.32|0.32|1.38|0.38|1.31|0.31|0
1645641600000|2022-02-23 18:40:00|1.33|0.33|1.31|0.31|1.33|0.33|1.3|0.3|0
1645641900000|2022-02-23 18:45:00|1.32|0.32|1.21|0.21|1.32|0.32|1.19|0.19|0
1645642200000|2022-02-23 18:50:00|1.22|0.22|1.27|0.27|1.28|0.28|1.21|0.21|0
1645642500000|2022-02-23 18:55:00|1.28|0.28|1.25|0.25|1.28|0.28|1.25|0.25|0
1645642800000|2022-02-23 19:00:00|1.26|0.26|1.29|0.29|1.3|0.3|1.23|0.23|0
1645643100000|2022-02-23 19:05:00|1.23|0.23|1.26|0.26|1.29|0.29|1.23|0.23|0
1645643400000|2022-02-23 19:10:00|1.25|0.25|1.26|0.26|1.27|0.27|1.23|0.23|0
1645643700000|2022-02-23 19:15:00|1.27|0.27|1.26|0.26|1.3|0.3|1.24|0.24|0
1645644000000|2022-02-23 19:20:00|1.27|0.27|1.35|0.35|1.35|0.35|1.25|0.25|0
1645644300000|2022-02-23 19:25:00|1.34|0.34|1.27|0.27|1.39|0.39|1.22|0.22|0
1645644600000|2022-02-23 19:30:00|1.26|0.26|1.28|0.28|1.29|0.29|1.25|0.25|0
1645644900000|2022-02-23 19:35:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1645645200000|2022-02-23 19:40:00|1.28|0.28|1.36|0.36|1.4|0.4|1.28|0.28|0
1645645500000|2022-02-23 19:45:00|1.37|0.37|1.35|0.35|1.37|0.37|1.31|0.31|0
1645645800000|2022-02-23 19:50:00|1.36|0.36|1.37|0.37|1.37|0.37|1.34|0.34|0
1645646100000|2022-02-23 19:55:00|1.36|0.36|1.24|0.24|1.42|0.42|1.22|0.22|0
1645646400000|2022-02-23 20:00:00|1.25|0.25|1.28|0.28|1.29|0.29|1.23|0.23|0
1645646700000|2022-02-23 20:05:00|1.27|0.27|1.33|0.33|1.33|0.33|1.26|0.26|0
1645647000000|2022-02-23 20:10:00|1.32|0.32|1.31|0.31|1.34|0.34|1.3|0.3|0
1645647300000|2022-02-23 20:15:00|1.32|0.32|1.32|0.32|1.32|0.32|1.28|0.28|0
1645647600000|2022-02-23 20:20:00|1.31|0.31|1.3|0.3|1.33|0.33|1.3|0.3|0
1645647900000|2022-02-23 20:25:00|1.31|0.31|1.22|0.22|1.31|0.31|1.22|0.22|0
1645648200000|2022-02-23 20:30:00|1.23|0.23|1.25|0.25|1.27|0.27|1.22|0.22|0
1645648500000|2022-02-23 20:35:00|1.24|0.24|1.29|0.29|1.29|0.29|1.24|0.24|0
1645648800000|2022-02-23 20:40:00|1.3|0.3|1.33|0.33|1.33|0.33|1.27|0.27|0
1645649100000|2022-02-23 20:45:00|1.32|0.32|1.36|0.36|1.36|0.36|1.31|0.31|0
1645649400000|2022-02-23 20:50:00|1.37|0.37|1.25|0.25|1.38|0.38|1.22|0.22|0
1645649700000|2022-02-23 20:55:00|1.24|0.24|1.24|0.24|1.26|0.26|1.23|0.23|0
1645650000000|2022-02-23 21:00:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1645650300000|2022-02-23 21:05:00|1.22|0.22|1.29|0.29|1.29|0.29|1.18|0.18|0
1645650600000|2022-02-23 21:10:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1645650900000|2022-02-23 21:15:00|1.4|0.2|1.43|0.23|1.43|0.23|1.39|0.19|0
1645651200000|2022-02-23 21:20:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1645651500000|2022-02-23 21:25:00|1.42|0.22|1.43|0.23|1.44|0.24|1.42|0.22|0
1645651800000|2022-02-23 21:30:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1645652100000|2022-02-23 21:35:00|1.46|0.26|1.43|0.23|1.46|0.26|1.43|0.23|0
1645652400000|2022-02-23 21:40:00|1.45|0.25|1.47|0.27|1.49|0.29|1.44|0.24|0
1645652700000|2022-02-23 21:45:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1645653000000|2022-02-23 21:50:00|1.45|0.25|1.46|0.26|1.48|0.28|1.45|0.25|0
1645653300000|2022-02-23 21:55:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1645653600000|2022-02-23 22:00:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1645654200000|2022-02-23 22:10:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1645654500000|2022-02-23 22:15:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1645654800000|2022-02-23 22:20:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1645655100000|2022-02-23 22:25:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1645656300000|2022-02-23 22:45:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1645656900000|2022-02-23 22:55:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1645657200000|2022-02-23 23:00:00|1.45|0.25|1.46|0.26|1.46|0.26|1.42|0.22|0
1645657500000|2022-02-23 23:05:00|1.45|0.25|1.48|0.28|1.48|0.28|1.45|0.25|0
1645657800000|2022-02-23 23:10:00|1.49|0.29|1.47|0.27|1.49|0.29|1.46|0.26|0
1645658100000|2022-02-23 23:15:00|1.46|0.26|1.5|0.3|1.5|0.3|1.46|0.26|0
1645658400000|2022-02-23 23:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1645658700000|2022-02-23 23:25:00|1.49|0.29|1.46|0.26|1.49|0.29|1.45|0.25|0
1645659000000|2022-02-23 23:30:00|1.45|0.25|1.45|0.25|1.47|0.27|1.45|0.25|0
1645659300000|2022-02-23 23:35:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1645659600000|2022-02-23 23:40:00|1.44|0.24|1.42|0.22|1.44|0.24|1.41|0.21|0
1645659900000|2022-02-23 23:45:00|1.43|0.23|1.44|0.24|1.44|0.24|1.42|0.22|0
1645660200000|2022-02-23 23:50:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1645660500000|2022-02-23 23:55:00|1.42|0.22|1.44|0.24|1.45|0.25|1.42|0.22|0
1645660800000|2022-02-24 00:00:00|1.43|0.23|1.45|0.25|1.46|0.26|1.42|0.22|0
1645661100000|2022-02-24 00:05:00|1.46|0.26|1.52|0.32|1.53|0.33|1.44|0.24|0
1645661400000|2022-02-24 00:10:00|1.51|0.31|1.49|0.29|1.52|0.32|1.48|0.28|0
1645661700000|2022-02-24 00:15:00|1.5|0.3|1.51|0.31|1.53|0.33|1.5|0.3|0
1645662000000|2022-02-24 00:20:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1645662300000|2022-02-24 00:25:00|1.51|0.31|1.56|0.36|1.59|0.39|1.51|0.31|0
1645662600000|2022-02-24 00:30:00|1.55|0.35|1.59|0.39|1.6|0.4|1.54|0.34|0
1645662900000|2022-02-24 00:35:00|1.58|0.38|1.69|0.49|1.7|0.5|1.56|0.36|0
1645663200000|2022-02-24 00:40:00|1.68|0.48|1.69|0.49|1.7|0.5|1.66|0.46|0
1645663500000|2022-02-24 00:45:00|1.68|0.48|1.68|0.48|1.7|0.5|1.68|0.48|0
1645663800000|2022-02-24 00:50:00|1.69|0.49|1.71|0.51|1.71|0.51|1.68|0.48|0
1645664100000|2022-02-24 00:55:00|1.73|0.53|1.77|0.57|1.77|0.57|1.71|0.51|0
1645664400000|2022-02-24 01:00:00|1.75|0.55|1.77|0.57|1.77|0.57|1.73|0.53|0
1645664700000|2022-02-24 01:05:00|1.76|0.56|1.74|0.54|1.77|0.57|1.73|0.53|0
1645665000000|2022-02-24 01:10:00|1.73|0.53|1.85|0.65|1.95|0.75|1.72|0.52|0
1645665300000|2022-02-24 01:15:00|1.86|0.66|2.35|1.15|2.38|1.18|1.85|0.65|0
1645665600000|2022-02-24 01:20:00|2.36|1.16|2.37|1.17|2.4|1.2|2.35|1.15|0
1645665900000|2022-02-24 01:25:00|2.38|1.18|2.36|1.16|2.38|1.18|2.35|1.15|0
1645666200000|2022-02-24 01:30:00|2.37|1.17|2.3|1.1|2.38|1.18|2.26|1.06|0
1645666500000|2022-02-24 01:35:00|2.31|1.11|2.3|1.1|2.33|1.13|2.29|1.09|0
1645666800000|2022-02-24 01:40:00|2.29|1.09|2.3|1.1|2.32|1.12|2.25|1.05|0
1645667100000|2022-02-24 01:45:00|2.29|1.09|2.26|1.06|2.3|1.1|2.23|1.03|0
1645667400000|2022-02-24 01:50:00|2.25|1.05|2.08|0.88|2.25|1.05|2.07|0.87|0
1645667700000|2022-02-24 01:55:00|2.09|0.89|2.09|0.89|2.12|0.92|2.07|0.87|0
1645668000000|2022-02-24 02:00:00|2.08|0.88|2.13|0.93|2.13|0.93|2.06|0.86|0
1645668300000|2022-02-24 02:05:00|2.12|0.92|2.14|0.94|2.18|0.98|2.11|0.91|0
1645668600000|2022-02-24 02:10:00|2.15|0.95|2.12|0.92|2.15|0.95|2.1|0.9|0
1645668900000|2022-02-24 02:15:00|2.11|0.91|2.06|0.86|2.12|0.92|1.97|0.77|0
1645669200000|2022-02-24 02:20:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1645669500000|2022-02-24 02:25:00|2.07|0.87|2.19|0.99|2.19|0.99|2.07|0.87|0
1645669800000|2022-02-24 02:30:00|2.18|0.98|2.12|0.92|2.2|1|2.11|0.91|0
1645670100000|2022-02-24 02:35:00|2.13|0.93|2.17|0.97|2.18|0.98|2.08|0.88|0
1645670400000|2022-02-24 02:40:00|2.18|0.98|2.19|0.99|2.2|1|2.17|0.97|0
1645670700000|2022-02-24 02:45:00|2.2|1|2.24|1.04|2.24|1.04|2.15|0.95|0
1645671000000|2022-02-24 02:50:00|2.23|1.03|2.29|1.09|2.32|1.12|2.21|1.01|0
1645671300000|2022-02-24 02:55:00|2.3|1.1|2.43|1.23|2.45|1.25|2.23|1.03|0
1645671600000|2022-02-24 03:00:00|2.44|1.24|2.62|1.42|2.64|1.44|2.4|1.2|0
1645671900000|2022-02-24 03:05:00|2.63|1.43|3|1.8|3.02|1.82|2.62|1.42|0
1645672200000|2022-02-24 03:10:00|2.96|1.76|3.14|1.94|3.31|2.11|2.96|1.76|0
1645672500000|2022-02-24 03:15:00|3.11|1.91|3.11|1.91|3.19|1.99|3.05|1.85|0
1645672800000|2022-02-24 03:20:00|3.1|1.9|3.26|2.06|3.26|2.06|3.06|1.86|0
1645673100000|2022-02-24 03:25:00|3.25|2.05|3.24|2.04|3.31|2.11|3.2|2|0
1645673400000|2022-02-24 03:30:00|3.25|2.05|3.52|2.32|3.57|2.37|3.25|2.05|0
1645673700000|2022-02-24 03:35:00|3.51|2.31|3.88|2.68|3.88|2.68|3.43|2.23|0
1645674000000|2022-02-24 03:40:00|3.91|2.71|2.64|1.44|4.95|3.75|2.63|1.43|0
1645674300000|2022-02-24 03:45:00|2.66|1.46|4.15|2.95|4.23|3.03|2.57|1.37|0
1645674600000|2022-02-24 03:50:00|4.1|2.9|4.01|2.81|4.27|3.07|3.93|2.73|0
1645674900000|2022-02-24 03:55:00|4|2.8|4.15|2.95|4.19|2.99|4|2.8|0
1645675200000|2022-02-24 04:00:00|4.16|2.96|4.03|2.83|4.2|3|4.03|2.83|0
1645675500000|2022-02-24 04:05:00|4.05|2.85|4|2.8|4.14|2.94|3.95|2.75|0
1645675800000|2022-02-24 04:10:00|4.01|2.81|4.14|2.94|4.19|2.99|4.01|2.81|0
1645676100000|2022-02-24 04:15:00|4.16|2.96|4.48|3.28|4.53|3.33|4.13|2.93|0
1645676400000|2022-02-24 04:20:00|4.46|3.26|4.2|3|4.47|3.27|3.91|2.71|0
1645676700000|2022-02-24 04:25:00|4.19|2.99|4.24|3.04|4.28|3.08|4.15|2.95|0
1645677000000|2022-02-24 04:30:00|4.25|3.05|4.09|2.89|4.27|3.07|4.03|2.83|0
1645677300000|2022-02-24 04:35:00|4.1|2.9|4.14|2.94|4.16|2.96|4.08|2.88|0
1645677600000|2022-02-24 04:40:00|4.15|2.95|4.12|2.92|4.22|3.02|4.08|2.88|0
1645677900000|2022-02-24 04:45:00|4.11|2.91|4.34|3.14|4.38|3.18|3.77|2.57|0
1645678200000|2022-02-24 04:50:00|4.35|3.15|4.29|3.09|4.36|3.16|4.24|3.04|0
1645678500000|2022-02-24 04:55:00|4.28|3.08|4.06|2.86|4.28|3.08|4.01|2.81|0
1645678800000|2022-02-24 05:00:00|4.05|2.85|4.16|2.96|4.18|2.98|4.03|2.83|0
1645679100000|2022-02-24 05:05:00|4.15|2.95|4.2|3|4.26|3.06|4.07|2.87|0
1645679400000|2022-02-24 05:10:00|4.21|3.01|4.04|2.84|4.22|3.02|4.03|2.83|0
1645679700000|2022-02-24 05:15:00|4.03|2.83|4|2.8|4.05|2.85|3.96|2.76|0
1645680000000|2022-02-24 05:20:00|4.01|2.81|3.98|2.78|4.01|2.81|3.93|2.73|0
1645680300000|2022-02-24 05:25:00|3.96|2.76|4.02|2.82|4.03|2.83|3.9|2.7|0
1645680600000|2022-02-24 05:30:00|4.01|2.81|4.35|3.15|4.37|3.17|4.01|2.81|0
1645680900000|2022-02-24 05:35:00|4.34|3.14|4.35|3.15|4.36|3.16|4.23|3.03|0
1645681200000|2022-02-24 05:40:00|4.34|3.14|4.36|3.16|4.49|3.29|4.32|3.12|0
1645681500000|2022-02-24 05:45:00|4.37|3.17|4.41|3.21|4.41|3.21|4.29|3.09|0
1645681800000|2022-02-24 05:50:00|4.4|3.2|4.49|3.29|5.1|3.9|4.38|3.18|0
1645682100000|2022-02-24 05:55:00|4.48|3.28|4.57|3.37|4.58|3.38|4.44|3.24|0
1645682400000|2022-02-24 06:00:00|4.49|3.29|4.44|3.24|4.55|3.35|4.42|3.22|0
1645682700000|2022-02-24 06:05:00|4.45|3.25|4.35|3.15|4.48|3.28|4.35|3.15|0
1645683000000|2022-02-24 06:10:00|4.37|3.17|3.99|2.79|4.42|3.22|3.94|2.74|0
1645683300000|2022-02-24 06:15:00|3.98|2.78|3.98|2.78|4.05|2.85|3.82|2.62|0
1645683600000|2022-02-24 06:20:00|3.97|2.77|4.11|2.91|4.17|2.97|3.97|2.77|0
1645683900000|2022-02-24 06:25:00|4.1|2.9|4.01|2.81|4.11|2.91|3.88|2.68|0
1645684200000|2022-02-24 06:30:00|4.03|2.83|4.03|2.83|4.04|2.84|3.93|2.73|0
1645684500000|2022-02-24 06:35:00|4.02|2.82|4.22|3.02|4.3|3.1|3.97|2.77|0
1645684800000|2022-02-24 06:40:00|4.24|3.04|4.17|2.97|4.28|3.08|4.16|2.96|0
1645685100000|2022-02-24 06:45:00|4.18|2.98|4.4|3.2|4.4|3.2|4.17|2.97|0
1645685400000|2022-02-24 06:50:00|4.39|3.19|4.41|3.21|4.52|3.32|4.37|3.17|0
1645685700000|2022-02-24 06:55:00|4.4|3.2|4.36|3.16|4.43|3.23|4.28|3.08|0
1645686000000|2022-02-24 07:00:00|4.38|3.18|4.55|3.35|4.55|3.35|4.25|3.05|0
1645686300000|2022-02-24 07:05:00|4.56|3.36|4.52|3.32|4.82|3.62|4.49|3.29|0
1645686600000|2022-02-24 07:10:00|4.54|3.34|4.79|3.59|4.87|3.67|4.52|3.32|0
1645686900000|2022-02-24 07:15:00|4.78|3.58|4.96|3.76|5.06|3.86|4.77|3.57|0
1645687200000|2022-02-24 07:20:00|5.09|3.89|5.12|3.92|5.14|3.94|5.03|3.83|0
1645687500000|2022-02-24 07:25:00|5.11|3.91|5.22|4.02|5.28|4.08|5.1|3.9|0
1645687800000|2022-02-24 07:30:00|5.21|4.01|5.8|4.6|6.32|5.12|4.23|3.03|0
1645688100000|2022-02-24 07:35:00|5.81|4.61|5.71|4.51|5.91|4.71|5.67|4.47|0
1645688400000|2022-02-24 07:40:00|5.72|4.52|5.39|4.19|5.76|4.56|5.34|4.14|0
1645688700000|2022-02-24 07:45:00|5.36|4.16|5.21|4.01|5.36|4.16|5.06|3.86|0
1645689000000|2022-02-24 07:50:00|5.22|4.02|5.39|4.19|5.48|4.28|5.22|4.02|0
1645689300000|2022-02-24 07:55:00|5.38|4.18|5.26|4.06|5.38|4.18|5.1|3.9|0
1645689600000|2022-02-24 08:00:00|5.23|4.03|5.04|3.84|5.37|4.17|5|3.8|0
1645689900000|2022-02-24 08:05:00|4.94|3.94|4.71|3.71|4.94|3.94|4.69|3.69|0
1645690200000|2022-02-24 08:10:00|4.87|3.87|4.41|3.41|4.94|3.94|4.05|3.05|0
1645690500000|2022-02-24 08:15:00|4.43|3.43|4.24|3.24|4.46|3.46|4.24|3.24|0
1645690800000|2022-02-24 08:20:00|4.23|3.23|4.08|3.08|4.23|3.23|4.02|3.02|0
1645691100000|2022-02-24 08:25:00|4.07|3.07|3.98|2.98|4.07|3.07|3.75|2.75|0
1645691400000|2022-02-24 08:30:00|3.97|2.97|3.9|2.9|4.04|3.04|3.86|2.86|0
1645691700000|2022-02-24 08:35:00|3.89|2.89|3.97|2.97|4.04|3.04|3.87|2.87|0
1645692000000|2022-02-24 08:40:00|3.96|2.96|3.88|2.88|4.09|3.09|3.87|2.87|0
1645692300000|2022-02-24 08:45:00|3.9|2.9|3.84|2.84|3.94|2.94|3.75|2.75|0
1645692600000|2022-02-24 08:50:00|3.85|2.85|3.92|2.92|3.92|2.92|3.76|2.76|0
1645692900000|2022-02-24 08:55:00|3.91|2.91|3.77|2.77|3.92|2.92|3.7|2.7|0
1645693200000|2022-02-24 09:00:00|3.76|2.76|3.72|2.72|3.84|2.84|3.69|2.69|0
1645693500000|2022-02-24 09:05:00|3.74|2.74|3.54|2.54|3.77|2.77|3.46|2.46|0
1645693800000|2022-02-24 09:10:00|3.55|2.55|3.76|2.76|3.91|2.91|3.55|2.55|0
1645694100000|2022-02-24 09:15:00|3.74|2.74|3.67|2.67|3.76|2.76|3.6|2.6|0
1645694400000|2022-02-24 09:20:00|3.68|2.68|8.04|6.58|9.4|7.69|3.63|2.63|0
1645694700000|2022-02-24 09:25:00|8.01|6.55|8.7|7.12|8.83|7.23|7.99|6.54|0
1645695000000|2022-02-24 09:30:00|8.68|7.1|8.79|7.19|8.94|7.31|8.54|6.99|0
1645695300000|2022-02-24 09:35:00|8.81|7.21|8.69|7.11|8.91|7.29|8.64|7.07|0
1645695600000|2022-02-24 09:40:00|8.67|7.1|8.97|7.34|9.11|7.45|8.59|7.03|0
1645695900000|2022-02-24 09:45:00|8.96|7.33|8.79|7.19|9|7.36|8.75|7.16|0
1645696200000|2022-02-24 09:50:00|8.78|7.2|8.99|7.35|9.08|7.43|8.69|7.11|0
1645696500000|2022-02-24 09:55:00|9.01|7.37|9.11|7.46|9.11|7.46|8.86|7.25|0
1645696800000|2022-02-24 10:00:00|9.12|7.44|9.05|7.41|9.21|7.53|9.02|7.38|0
1645697100000|2022-02-24 10:05:00|9.06|7.42|8.67|7.09|9.07|7.42|8.66|7.09|0
1645697400000|2022-02-24 10:10:00|8.65|7.08|8.9|7.28|8.96|7.33|8.65|7.08|0
1645697700000|2022-02-24 10:15:00|8.93|7.31|9.14|7.48|9.17|7.51|8.9|7.28|0
1645698000000|2022-02-24 10:20:00|9.11|7.45|9.45|7.73|9.52|7.79|9.11|7.45|0
1645698300000|2022-02-24 10:25:00|9.43|7.71|8.98|7.35|9.5|7.77|8.57|7.01|0
1645698600000|2022-02-24 10:30:00|9.05|7.4|8.79|7.19|9.11|7.46|8.75|7.16|0
1645698900000|2022-02-24 10:35:00|8.81|7.21|8.71|7.13|9.09|7.44|8.71|7.13|0
1645699200000|2022-02-24 10:40:00|8.72|7.14|8.8|7.2|8.8|7.2|8.51|6.97|0
1645699500000|2022-02-24 10:45:00|8.79|7.19|8.66|7.09|8.9|7.28|8.62|7.05|0
1645699800000|2022-02-24 10:50:00|8.64|7.07|8.98|7.35|8.98|7.35|8.62|7.06|0
1645700100000|2022-02-24 10:55:00|9.01|7.37|8.99|7.36|9.06|7.41|8.89|7.28|0
1645700400000|2022-02-24 11:00:00|9|7.35|9.3|7.61|9.33|7.63|8.89|7.27|0
1645700700000|2022-02-24 11:05:00|9.28|7.59|9.45|7.73|9.51|7.78|9.25|7.57|0
1645701000000|2022-02-24 11:10:00|9.46|7.74|9.51|7.78|9.7|7.93|9.34|7.64|0
1645701300000|2022-02-24 11:15:00|9.53|7.8|9.83|8.04|9.91|8.11|9.53|7.8|0
1645701600000|2022-02-24 11:20:00|9.82|8.03|9.42|7.71|9.83|8.05|9.42|7.71|0
1645701900000|2022-02-24 11:25:00|9.46|7.74|9.74|7.97|9.87|8.08|9.41|7.7|0
1645702200000|2022-02-24 11:30:00|9.73|7.96|9.96|8.15|9.96|8.15|9.6|7.85|0
1645702500000|2022-02-24 11:35:00|9.95|8.14|9.9|8.1|10.03|8.21|9.9|8.1|0
1645702800000|2022-02-24 11:40:00|9.91|8.11|9.29|7.6|9.97|8.16|9.29|7.6|0
1645703100000|2022-02-24 11:45:00|9.3|7.61|9.24|7.56|9.4|7.69|9.09|7.44|0
1645703400000|2022-02-24 11:50:00|9.25|7.57|9.29|7.6|9.35|7.65|9.01|7.37|0
1645703700000|2022-02-24 11:55:00|9.31|7.62|8.99|7.35|9.37|7.66|8.99|7.35|0
1645704000000|2022-02-24 12:00:00|8.95|7.33|9.38|7.67|9.47|7.74|8.95|7.33|0
1645704300000|2022-02-24 12:05:00|9.39|7.68|9.87|8.08|9.87|8.08|8.52|6.97|0
1645704600000|2022-02-24 12:10:00|9.86|8.07|9.51|7.78|9.91|8.11|9.51|7.78|0
1645704900000|2022-02-24 12:15:00|9.52|7.79|9.7|7.93|9.76|7.98|9.34|7.64|0
1645705200000|2022-02-24 12:20:00|9.69|7.95|9.76|7.98|9.88|8.08|9.69|7.94|0
1645705500000|2022-02-24 12:25:00|9.78|8|9.75|7.97|9.93|8.13|9.71|7.94|0
1645705800000|2022-02-24 12:30:00|9.74|7.99|9.97|8.16|10.02|8.2|9.72|7.95|0
1645706100000|2022-02-24 12:35:00|9.98|8.17|9.89|8.09|10.07|8.24|9.88|8.09|0
1645706400000|2022-02-24 12:40:00|9.9|8.1|9.92|8.12|10.07|8.24|9.9|8.1|0
1645706700000|2022-02-24 12:45:00|9.93|8.13|9.77|7.99|10.12|8.28|9.62|7.87|0
1645707000000|2022-02-24 12:50:00|9.75|7.98|9.72|7.95|9.78|8|9.32|7.63|0
1645707300000|2022-02-24 12:55:00|9.75|7.98|9.66|7.91|9.95|8.14|9.63|7.88|0
1645707600000|2022-02-24 13:00:00|9.64|7.89|9.67|7.91|9.79|8.01|9.51|7.78|0
1645707900000|2022-02-24 13:05:00|9.62|7.87|9.99|8.17|10|8.18|9.6|7.85|0
1645708200000|2022-02-24 13:10:00|9.96|8.15|9.97|8.16|10|8.18|9.89|8.09|0
1645708500000|2022-02-24 13:15:00|9.99|8.17|10.05|8.22|10.18|8.33|9.89|8.09|0
1645708800000|2022-02-24 13:20:00|10.07|8.24|10.21|8.35|10.25|8.39|10.03|8.21|0
1645709100000|2022-02-24 13:25:00|10.2|8.34|10.16|8.31|10.29|8.42|10.09|8.25|0
1645709400000|2022-02-24 13:30:00|10.17|8.32|9.88|8.08|10.21|8.35|9.88|8.08|0
1645709700000|2022-02-24 13:35:00|9.89|8.09|9.91|8.11|10|8.18|9.73|7.96|0
1645710000000|2022-02-24 13:40:00|9.92|8.12|9|7.36|9.96|8.15|9|7.36|0
1645710300000|2022-02-24 13:45:00|9.01|7.38|9.16|7.49|9.45|7.73|8.96|7.33|0
1645710600000|2022-02-24 13:50:00|9.18|7.51|9.11|7.46|9.23|7.56|8.97|7.34|0
1645710900000|2022-02-24 13:55:00|9.13|7.47|9.38|7.67|9.39|7.68|9.07|7.42|0
1645711200000|2022-02-24 14:00:00|9.4|7.69|9.32|7.63|9.43|7.71|9.25|7.57|0
1645711500000|2022-02-24 14:05:00|9.33|7.64|9.15|7.49|9.33|7.64|8.96|7.33|0
1645711800000|2022-02-24 14:10:00|9.13|7.47|9.37|7.67|9.45|7.74|9.13|7.47|0
1645712100000|2022-02-24 14:15:00|9.35|7.65|8.93|7.31|9.35|7.65|8.91|7.29|0
1645712400000|2022-02-24 14:20:00|8.94|7.32|9.19|7.52|9.24|7.56|8.84|7.23|0
1645712700000|2022-02-24 14:25:00|9.2|7.56|9.48|7.76|9.49|7.77|9.2|7.56|0
1645713000000|2022-02-24 14:30:00|9.44|7.72|8.85|7.24|9.58|7.84|8.66|7.08|0
1645713300000|2022-02-24 14:35:00|8.97|7.34|7.61|6.23|9.26|7.57|7.61|6.23|0
1645713600000|2022-02-24 14:40:00|7.71|6.31|7.6|6.22|7.89|6.45|7.35|6.01|0
1645713900000|2022-02-24 14:45:00|7.63|6.25|7.01|5.74|7.86|6.43|7.01|5.74|0
1645714200000|2022-02-24 14:50:00|6.93|5.67|7.4|6.06|7.53|6.16|6.56|5.36|0
1645714500000|2022-02-24 14:55:00|7.38|6.04|7.29|5.96|7.82|6.4|7.29|5.96|0
1645714800000|2022-02-24 15:00:00|7.31|5.98|8.13|6.65|8.21|6.72|7.31|5.98|0
1645715100000|2022-02-24 15:05:00|8.18|6.69|7.99|6.54|8.86|7.25|7.89|6.45|0
1645715400000|2022-02-24 15:10:00|8.01|6.55|7.48|6.12|8.15|6.67|7.43|6.08|0
1645715700000|2022-02-24 15:15:00|7.5|6.13|7.18|5.87|7.63|6.25|7.17|5.87|0
1645716000000|2022-02-24 15:20:00|7.17|5.89|7.88|6.45|8.03|6.57|7.06|5.77|0
1645716300000|2022-02-24 15:25:00|7.89|6.48|8.1|6.63|8.3|6.79|7.77|6.36|0
1645716600000|2022-02-24 15:30:00|8.11|6.64|7.33|6|8.36|6.84|7.22|5.91|0
1645716900000|2022-02-24 15:35:00|7.38|6.04|7.59|6.21|7.86|6.43|7.27|5.95|0
1645717200000|2022-02-24 15:40:00|7.64|6.25|7.55|6.18|7.97|6.52|7.48|6.12|0
1645717500000|2022-02-24 15:45:00|7.57|6.2|7.18|5.88|7.63|6.24|7.06|5.77|0
1645717800000|2022-02-24 15:50:00|7.23|5.87|6.83|5.58|7.5|6.14|6.79|5.55|0
1645718100000|2022-02-24 15:55:00|6.82|5.59|7.25|5.93|7.37|6.03|6.8|5.57|0
1645718400000|2022-02-24 16:00:00|7.26|5.94|7.25|5.93|7.56|6.19|6.99|5.72|0
1645718700000|2022-02-24 16:05:00|7.28|5.95|6.74|5.52|7.47|6.11|6.64|5.43|0
1645719000000|2022-02-24 16:10:00|6.69|5.51|6.53|5.34|6.92|5.66|6.47|5.3|0
1645719300000|2022-02-24 16:15:00|6.52|5.37|6.65|5.44|7|5.73|6.52|5.34|0
1645719600000|2022-02-24 16:20:00|6.63|5.43|6.86|5.62|6.88|5.63|6.48|5.3|0
1645719900000|2022-02-24 16:25:00|6.83|5.59|7.02|5.74|7.05|5.77|6.71|5.49|0
1645720200000|2022-02-24 16:30:00|6.97|5.7|6.94|5.68|7.17|5.87|6.78|5.55|0
1645720500000|2022-02-24 16:35:00|6.91|5.66|6.83|5.59|7.17|5.87|6.82|5.58|0
1645720800000|2022-02-24 16:40:00|6.82|5.58|7.29|5.97|7.35|6.01|6.82|5.58|0
1645721100000|2022-02-24 16:45:00|7.28|5.95|6.62|5.42|7.46|6.1|6.52|5.34|0
1645721400000|2022-02-24 16:50:00|6.59|5.39|6.28|5.14|6.6|5.4|6.26|5.12|0
1645721700000|2022-02-24 16:55:00|6.29|5.15|6.11|5|6.38|5.22|6.1|4.99|0
1645722000000|2022-02-24 17:00:00|6.09|4.98|6.12|5.01|6.21|5.08|6.09|4.98|0
1645722300000|2022-02-24 17:05:00|6.13|5.04|6.14|5.03|6.39|5.23|6.06|4.96|0
1645722600000|2022-02-24 17:10:00|6.17|5.04|6.68|5.47|6.75|5.52|6.07|4.96|0
1645722900000|2022-02-24 17:15:00|6.67|5.46|6.61|5.41|6.77|5.54|6.53|5.34|0
1645723200000|2022-02-24 17:20:00|6.59|5.4|7.08|5.79|7.12|5.82|6.57|5.37|0
1645723500000|2022-02-24 17:25:00|7.09|5.8|6.45|5.28|7.1|5.81|6.45|5.28|0
1645723800000|2022-02-24 17:30:00|6.46|5.29|6.62|5.42|6.73|5.51|6.28|5.14|0
1645724100000|2022-02-24 17:35:00|6.66|5.45|6.18|5.06|6.66|5.45|6.14|5.03|0
1645724400000|2022-02-24 17:40:00|6.19|5.07|6.48|5.31|6.58|5.38|6.02|4.93|0
1645724700000|2022-02-24 17:45:00|6.46|5.28|6.63|5.43|6.63|5.43|6.39|5.23|0
1645725000000|2022-02-24 17:50:00|6.61|5.41|6.58|5.38|6.69|5.48|6.5|5.31|0
1645725300000|2022-02-24 17:55:00|6.57|5.36|6.76|5.53|6.8|5.57|6.41|5.25|0
1645725600000|2022-02-24 18:00:00|6.77|5.54|6.84|5.59|6.96|5.7|6.76|5.53|0
1645725900000|2022-02-24 18:05:00|6.85|5.61|6.5|5.31|6.85|5.61|6.46|5.29|0
1645726200000|2022-02-24 18:10:00|6.49|5.36|6.37|5.21|6.63|5.42|6.31|5.16|0
1645726500000|2022-02-24 18:15:00|6.35|5.2|6.29|5.15|6.49|5.31|6.23|5.1|0
1645726800000|2022-02-24 18:20:00|6.31|5.17|6.56|5.37|6.57|5.38|6.23|5.1|0
1645727100000|2022-02-24 18:25:00|6.52|5.33|6.66|5.45|6.72|5.49|6.43|5.26|0
1645727400000|2022-02-24 18:30:00|6.72|5.5|6.42|5.25|6.72|5.5|6.12|5.01|0
1645727700000|2022-02-24 18:35:00|6.43|5.26|5.95|4.87|6.5|5.31|5.93|4.85|0
1645728000000|2022-02-24 18:40:00|5.96|4.85|6.1|4.99|6.11|5|5.87|4.8|0
1645728300000|2022-02-24 18:45:00|6.12|5.01|5.39|4.39|6.26|5.12|5.37|4.37|0
1645728600000|2022-02-24 18:50:00|5.38|4.38|5.89|4.82|6.24|5.11|5.28|4.28|0
1645728900000|2022-02-24 18:55:00|5.88|4.81|6.19|5.06|6.31|5.16|5.84|4.78|0
1645729200000|2022-02-24 19:00:00|6.22|5.09|5.87|4.81|6.41|5.24|5.66|4.63|0
1645729500000|2022-02-24 19:05:00|5.85|4.79|6.12|5.01|6.16|5.04|5.68|4.65|0
1645729800000|2022-02-24 19:10:00|6.11|5|5.61|4.59|6.11|5|5.61|4.59|0
1645730100000|2022-02-24 19:15:00|5.62|4.6|5.35|4.35|5.64|4.61|5.34|4.34|0
1645730400000|2022-02-24 19:20:00|5.37|4.37|5.49|4.49|5.8|4.74|5.28|4.28|0
1645730700000|2022-02-24 19:25:00|5.48|4.48|5.4|4.4|5.56|4.55|5.38|4.38|0
1645731000000|2022-02-24 19:30:00|5.39|4.39|5.38|4.38|5.56|4.55|5.17|4.17|0
1645731300000|2022-02-24 19:35:00|5.35|4.35|5.28|4.28|5.94|4.86|5.17|4.17|0
1645731600000|2022-02-24 19:40:00|5.27|4.27|5.61|4.59|5.63|4.61|5.24|4.24|0
1645731900000|2022-02-24 19:45:00|5.64|4.61|5.29|4.29|5.64|4.61|5.29|4.29|0
1645732200000|2022-02-24 19:50:00|5.28|4.28|5.23|4.23|5.44|4.44|5.22|4.22|0
1645732500000|2022-02-24 19:55:00|5.28|4.28|5.15|4.15|5.38|4.38|5.08|4.08|0
1645732800000|2022-02-24 20:00:00|5.13|4.13|5.08|4.08|5.24|4.24|4.75|3.75|0
1645733100000|2022-02-24 20:05:00|5.09|4.09|5.3|4.3|5.3|4.3|5.07|4.07|0
1645733400000|2022-02-24 20:10:00|5.32|4.32|5.2|4.2|5.32|4.32|5.2|4.2|0
1645733700000|2022-02-24 20:15:00|5.21|4.21|5.2|4.2|5.31|4.31|5.18|4.18|0
1645734000000|2022-02-24 20:20:00|5.19|4.19|5.2|4.2|5.33|4.33|5.18|4.18|0
1645734300000|2022-02-24 20:25:00|5.19|4.19|5.4|4.4|5.42|4.42|5.13|4.13|0
1645734600000|2022-02-24 20:30:00|5.36|4.36|4.81|3.81|5.39|4.39|4.81|3.81|0
1645734900000|2022-02-24 20:35:00|4.8|3.8|4.98|3.98|5.29|4.29|4.8|3.8|0
1645735200000|2022-02-24 20:40:00|4.97|3.97|5.12|4.12|5.14|4.14|4.94|3.94|0
1645735500000|2022-02-24 20:45:00|5.15|4.15|5.12|4.12|5.15|4.15|4.98|3.98|0
1645735800000|2022-02-24 20:50:00|5.1|4.1|4.67|3.67|5.1|4.1|4.63|3.63|0
1645736100000|2022-02-24 20:55:00|4.65|3.65|4.88|3.88|5.13|4.13|4.58|3.58|0
1645736400000|2022-02-24 21:00:00|4.85|3.85|4.96|3.96|5.03|4.03|4.77|3.77|0
1645736700000|2022-02-24 21:05:00|4.97|3.97|5.03|4.03|5.05|4.05|4.94|3.94|0
1645737000000|2022-02-24 21:10:00|5.02|4.02|5.16|4.16|5.18|4.18|5|4|0
1645737300000|2022-02-24 21:15:00|5.24|4.04|5.23|4.03|5.26|4.06|5.2|4|0
1645737600000|2022-02-24 21:20:00|5.22|4.02|5.25|4.05|5.31|4.11|5.22|4.02|0
1645737900000|2022-02-24 21:25:00|5.26|4.06|5.25|4.05|5.27|4.07|5.23|4.03|0
1645738200000|2022-02-24 21:30:00|5.24|4.04|5.27|4.07|5.29|4.09|5.24|4.04|0
1645738500000|2022-02-24 21:35:00|5.26|4.06|5.27|4.07|5.27|4.07|5.24|4.04|0
1645738800000|2022-02-24 21:40:00|5.28|4.08|5.24|4.04|5.29|4.09|5.22|4.02|0
1645739100000|2022-02-24 21:45:00|5.23|4.03|5.08|3.88|5.23|4.03|5.08|3.88|0
1645739400000|2022-02-24 21:50:00|5.09|3.89|4.99|3.79|5.1|3.9|4.98|3.78|0
1645739700000|2022-02-24 21:55:00|4.98|3.78|5.16|3.96|5.18|3.98|4.96|3.76|0
1645740000000|2022-02-24 22:00:00|5.18|3.98|5.14|3.94|5.18|3.98|5.14|3.94|0
1645740300000|2022-02-24 22:05:00|5.15|3.95|5.14|3.94|5.15|3.95|5.14|3.94|0
1645740600000|2022-02-24 22:10:00|5.13|3.93|5.12|3.92|5.13|3.93|5.11|3.91|0
1645740900000|2022-02-24 22:15:00|5.11|3.91|5.11|3.91|5.11|3.91|5.11|3.91|0
1645741200000|2022-02-24 22:20:00|5.12|3.92|5.11|3.91|5.12|3.92|5.11|3.91|0
1645741500000|2022-02-24 22:25:00|5.12|3.92|5.11|3.91|5.12|3.92|5.11|3.91|0
1645741800000|2022-02-24 22:30:00|5.12|3.92|5.11|3.91|5.12|3.92|5.11|3.91|0
1645742100000|2022-02-24 22:35:00|5.12|3.92|5.11|3.91|5.13|3.93|5.1|3.9|0
1645742400000|2022-02-24 22:40:00|5.1|3.9|5.11|3.91|5.11|3.91|5.1|3.9|0
1645742700000|2022-02-24 22:45:00|5.12|3.92|5.12|3.92|5.12|3.92|5.11|3.91|0
1645743000000|2022-02-24 22:50:00|5.13|3.93|5.13|3.93|5.13|3.93|5.13|3.93|0
1645743300000|2022-02-24 22:55:00|5.14|3.94|5.13|3.93|5.14|3.94|5.12|3.92|0
1645743600000|2022-02-24 23:00:00|5.2|4|5.22|4.02|5.3|4.1|5.15|3.95|0
1645743900000|2022-02-24 23:05:00|5.23|4.03|5.21|4.01|5.23|4.03|5.14|3.94|0
1645744200000|2022-02-24 23:10:00|5.22|4.02|5.19|3.99|5.25|4.05|5.17|3.97|0
1645744500000|2022-02-24 23:15:00|5.2|4|5.26|4.06|5.29|4.09|5.19|3.99|0
1645744800000|2022-02-24 23:20:00|5.27|4.07|5.23|4.03|5.35|4.15|5.23|4.03|0
1645745100000|2022-02-24 23:25:00|5.24|4.04|5.33|4.13|5.37|4.17|5.24|4.04|0
1645745400000|2022-02-24 23:30:00|5.34|4.14|5.45|4.25|5.45|4.25|5.33|4.13|0
1645745700000|2022-02-24 23:35:00|5.43|4.23|5.34|4.14|5.43|4.23|5.34|4.14|0
1645746000000|2022-02-24 23:40:00|5.35|4.15|5.35|4.15|5.39|4.19|5.34|4.14|0
1645746300000|2022-02-24 23:45:00|5.34|4.14|5.3|4.1|5.38|4.18|5.3|4.1|0
1645746600000|2022-02-24 23:50:00|5.31|4.11|5.27|4.07|5.32|4.12|5.25|4.05|0
1645746900000|2022-02-24 23:55:00|5.26|4.06|5.29|4.09|5.31|4.11|5.26|4.06|0
1645747200000|2022-02-25 00:00:00|5.28|4.08|5.14|3.94|5.29|4.09|5.14|3.94|0
1645747500000|2022-02-25 00:05:00|5.15|3.95|5.26|4.06|5.27|4.07|5.11|3.91|0
1645747800000|2022-02-25 00:10:00|5.27|4.07|5.29|4.09|5.37|4.17|5.27|4.07|0
1645748100000|2022-02-25 00:15:00|5.3|4.1|5.25|4.05|5.31|4.11|5.23|4.03|0
1645748400000|2022-02-25 00:20:00|5.24|4.04|5.08|3.88|5.24|4.04|5.08|3.88|0
1645748700000|2022-02-25 00:25:00|5.07|3.87|5.1|3.9|5.1|3.9|5.03|3.83|0
1645749000000|2022-02-25 00:30:00|5.11|3.91|5.08|3.88|5.12|3.92|5.05|3.85|0
1645749300000|2022-02-25 00:35:00|5.09|3.89|5.11|3.91|5.12|3.92|5.07|3.87|0
1645749600000|2022-02-25 00:40:00|5.1|3.9|5.08|3.88|5.11|3.91|5.07|3.87|0
1645749900000|2022-02-25 00:45:00|5.09|3.89|5.1|3.9|5.11|3.91|5.08|3.88|0
1645750200000|2022-02-25 00:50:00|5.11|3.91|5.38|4.18|5.41|4.21|5.1|3.9|0
1645750500000|2022-02-25 00:55:00|5.39|4.19|5.34|4.14|5.4|4.2|5.29|4.09|0
1645750800000|2022-02-25 01:00:00|5.31|4.11|5.39|4.19|5.42|4.22|5.31|4.11|0
1645751100000|2022-02-25 01:05:00|5.38|4.18|5.23|4.03|5.38|4.18|5.22|4.02|0
1645751400000|2022-02-25 01:10:00|5.22|4.02|5.25|4.05|5.31|4.11|5.22|4.02|0
1645751700000|2022-02-25 01:15:00|5.26|4.06|5.21|4.01|5.27|4.07|5.21|4.01|0
1645752000000|2022-02-25 01:20:00|5.17|3.97|5.24|4.04|5.24|4.04|5.14|3.94|0
1645752300000|2022-02-25 01:25:00|5.23|4.03|5.27|4.07|5.32|4.12|5.21|4.01|0
1645752600000|2022-02-25 01:30:00|5.25|4.05|5.21|4.01|5.27|4.07|5.19|3.99|0
1645752900000|2022-02-25 01:35:00|5.2|4|5.31|4.11|5.31|4.11|5.2|4|0
1645753200000|2022-02-25 01:40:00|5.32|4.12|5.57|4.37|5.58|4.38|5.3|4.1|0
1645753500000|2022-02-25 01:45:00|5.63|4.43|5.84|4.64|5.88|4.68|5.57|4.37|0
1645753800000|2022-02-25 01:50:00|5.86|4.66|5.79|4.59|5.86|4.66|5.77|4.57|0
1645754100000|2022-02-25 01:55:00|5.78|4.58|5.69|4.49|5.83|4.63|5.67|4.47|0
1645754400000|2022-02-25 02:00:00|5.68|4.48|5.71|4.51|5.73|4.53|5.67|4.47|0
1645754700000|2022-02-25 02:05:00|5.72|4.52|5.73|4.53|5.73|4.53|5.64|4.44|0
1645755000000|2022-02-25 02:10:00|5.74|4.54|5.7|4.5|5.79|4.59|5.68|4.48|0
1645755300000|2022-02-25 02:15:00|5.71|4.51|5.66|4.46|5.74|4.54|5.64|4.44|0
1645755600000|2022-02-25 02:20:00|5.65|4.45|5.78|4.58|5.81|4.61|5.65|4.45|0
1645755900000|2022-02-25 02:25:00|5.79|4.59|5.79|4.59|5.91|4.71|5.79|4.59|0
1645756200000|2022-02-25 02:30:00|5.78|4.58|5.76|4.56|5.83|4.63|5.76|4.56|0
1645756500000|2022-02-25 02:35:00|5.75|4.55|5.84|4.64|5.87|4.67|5.75|4.55|0
1645756800000|2022-02-25 02:40:00|5.85|4.65|5.88|4.68|5.9|4.7|5.83|4.63|0
1645757100000|2022-02-25 02:45:00|5.87|4.67|5.79|4.59|5.89|4.69|5.78|4.58|0
1645757400000|2022-02-25 02:50:00|5.78|4.58|5.8|4.6|5.82|4.62|5.77|4.57|0
1645757700000|2022-02-25 02:55:00|5.81|4.61|5.77|4.57|5.81|4.61|5.76|4.56|0
1645758000000|2022-02-25 03:00:00|5.78|4.58|5.74|4.54|5.79|4.59|5.69|4.49|0
1645758300000|2022-02-25 03:05:00|5.75|4.55|5.78|4.58|5.79|4.59|5.72|4.52|0
1645758600000|2022-02-25 03:10:00|5.79|4.59|5.83|4.63|5.84|4.64|5.78|4.58|0
1645758900000|2022-02-25 03:15:00|5.82|4.62|5.92|4.72|5.92|4.72|5.8|4.6|0
1645759200000|2022-02-25 03:20:00|5.91|4.71|5.87|4.67|5.99|4.79|5.87|4.67|0
1645759500000|2022-02-25 03:25:00|5.89|4.69|5.88|4.68|5.9|4.7|5.8|4.6|0
1645759800000|2022-02-25 03:30:00|5.89|4.69|5.95|4.75|5.98|4.78|5.89|4.69|0
1645760100000|2022-02-25 03:35:00|5.96|4.76|5.92|4.72|5.99|4.79|5.88|4.68|0
1645760400000|2022-02-25 03:40:00|5.93|4.73|5.95|4.75|5.99|4.79|5.9|4.7|0
1645760700000|2022-02-25 03:45:00|5.94|4.74|5.88|4.68|5.96|4.76|5.86|4.66|0
1645761000000|2022-02-25 03:50:00|5.87|4.67|5.73|4.53|5.89|4.69|5.73|4.53|0
1645761300000|2022-02-25 03:55:00|5.74|4.54|5.64|4.44|5.76|4.56|5.59|4.39|0
1645761600000|2022-02-25 04:00:00|5.65|4.45|5.62|4.42|5.69|4.49|5.62|4.42|0
1645761900000|2022-02-25 04:05:00|5.63|4.43|5.54|4.34|5.64|4.44|5.51|4.31|0
1645762200000|2022-02-25 04:10:00|5.55|4.35|5.42|4.22|5.57|4.37|5.41|4.21|0
1645762500000|2022-02-25 04:15:00|5.41|4.21|5.52|4.32|5.52|4.32|5.41|4.21|0
1645762800000|2022-02-25 04:20:00|5.5|4.3|5.54|4.34|5.54|4.34|5.48|4.28|0
1645763100000|2022-02-25 04:25:00|5.53|4.33|5.45|4.25|5.54|4.34|5.41|4.21|0
1645763400000|2022-02-25 04:30:00|5.44|4.24|5.53|4.33|5.54|4.34|5.44|4.24|0
1645763700000|2022-02-25 04:35:00|5.52|4.32|5.57|4.37|5.58|4.38|5.52|4.32|0
1645764000000|2022-02-25 04:40:00|5.58|4.38|5.62|4.42|5.65|4.45|5.57|4.37|0
1645764300000|2022-02-25 04:45:00|5.61|4.41|5.59|4.39|5.62|4.42|5.58|4.38|0
1645764600000|2022-02-25 04:50:00|5.58|4.38|5.59|4.39|5.63|4.43|5.58|4.38|0
1645764900000|2022-02-25 04:55:00|5.56|4.36|5.57|4.37|5.59|4.39|5.55|4.35|0
1645765200000|2022-02-25 05:00:00|5.56|4.36|5.58|4.38|5.61|4.41|5.55|4.35|0
1645765500000|2022-02-25 05:05:00|5.59|4.39|5.63|4.43|5.66|4.46|5.58|4.38|0
1645765800000|2022-02-25 05:10:00|5.62|4.42|5.66|4.46|5.66|4.46|5.61|4.41|0
1645766100000|2022-02-25 05:15:00|5.67|4.47|5.65|4.45|5.67|4.47|5.63|4.43|0
1645766400000|2022-02-25 05:20:00|5.66|4.46|5.68|4.48|5.74|4.54|5.65|4.45|0
1645766700000|2022-02-25 05:25:00|5.67|4.47|5.71|4.51|5.74|4.54|5.63|4.43|0
1645767000000|2022-02-25 05:30:00|5.7|4.5|5.65|4.45|5.72|4.52|5.64|4.44|0
1645767300000|2022-02-25 05:35:00|5.64|4.44|5.6|4.4|5.66|4.46|5.54|4.34|0
1645767600000|2022-02-25 05:40:00|5.59|4.39|5.64|4.44|5.67|4.47|5.58|4.38|0
1645767900000|2022-02-25 05:45:00|5.63|4.43|5.58|4.38|5.63|4.43|5.56|4.36|0
1645768200000|2022-02-25 05:50:00|5.57|4.37|5.66|4.46|5.67|4.47|5.57|4.37|0
1645768500000|2022-02-25 05:55:00|5.67|4.47|5.67|4.47|5.7|4.5|5.63|4.43|0
1645768800000|2022-02-25 06:00:00|5.68|4.48|5.58|4.38|5.74|4.54|5.58|4.38|0
1645769100000|2022-02-25 06:05:00|5.61|4.41|5.61|4.41|5.67|4.47|5.6|4.4|0
1645769400000|2022-02-25 06:10:00|5.6|4.4|5.58|4.38|5.61|4.41|5.57|4.37|0
1645769700000|2022-02-25 06:15:00|5.59|4.39|5.54|4.34|5.6|4.4|5.53|4.33|0
1645770000000|2022-02-25 06:20:00|5.55|4.35|5.55|4.35|5.59|4.39|5.54|4.34|0
1645770300000|2022-02-25 06:25:00|5.56|4.36|5.47|4.27|5.59|4.39|5.46|4.26|0
1645770600000|2022-02-25 06:30:00|5.46|4.26|5.5|4.3|5.55|4.35|5.46|4.26|0
1645770900000|2022-02-25 06:35:00|5.49|4.29|5.48|4.28|5.55|4.35|5.47|4.27|0
1645771200000|2022-02-25 06:40:00|5.5|4.3|5.43|4.23|5.5|4.3|5.39|4.19|0
1645771500000|2022-02-25 06:45:00|5.44|4.24|5.45|4.25|5.48|4.28|5.43|4.23|0
1645771800000|2022-02-25 06:50:00|5.46|4.26|5.45|4.25|5.48|4.28|5.44|4.24|0
1645772100000|2022-02-25 06:55:00|5.44|4.24|5.44|4.24|5.49|4.29|5.42|4.22|0
1645772400000|2022-02-25 07:00:00|5.45|4.25|5.46|4.26|5.51|4.31|5.33|4.13|0
1645772700000|2022-02-25 07:05:00|5.47|4.27|5.54|4.34|5.56|4.36|5.47|4.27|0
1645773000000|2022-02-25 07:10:00|5.52|4.32|5.21|4.01|5.58|4.38|4.95|3.75|0
1645773300000|2022-02-25 07:15:00|5.36|4.16|4.96|3.76|5.41|4.21|4.95|3.75|0
1645773600000|2022-02-25 07:20:00|4.95|3.75|4.9|3.7|4.99|3.79|4.9|3.7|0
1645773900000|2022-02-25 07:25:00|4.92|3.72|4.82|3.62|4.95|3.75|4.82|3.62|0
1645774200000|2022-02-25 07:30:00|4.83|3.63|4.78|3.58|4.87|3.67|4.78|3.58|0
1645774500000|2022-02-25 07:35:00|4.77|3.57|4.8|3.6|4.8|3.6|4.73|3.53|0
1645774800000|2022-02-25 07:40:00|4.79|3.59|4.85|3.65|4.86|3.66|4.79|3.59|0
1645775100000|2022-02-25 07:45:00|4.86|3.66|4.86|3.66|4.91|3.71|4.84|3.64|0
1645775400000|2022-02-25 07:50:00|4.87|3.67|5.01|3.81|5.01|3.81|4.85|3.65|0
1645775700000|2022-02-25 07:55:00|5.02|3.82|4.9|3.7|5.08|3.88|4.89|3.69|0
1645776000000|2022-02-25 08:00:00|4.93|3.73|4.97|3.77|5.04|3.84|4.92|3.72|0
1645776300000|2022-02-25 08:05:00|4.86|3.86|4.97|3.97|5.05|4.05|4.86|3.86|0
1645776600000|2022-02-25 08:10:00|4.96|3.96|5.08|4.08|5.22|4.22|4.95|3.95|0
1645776900000|2022-02-25 08:15:00|5.09|4.09|5.11|4.11|5.25|4.25|5.06|4.06|0
1645777200000|2022-02-25 08:20:00|5.08|4.08|5.14|4.14|5.21|4.21|5.08|4.08|0
1645777500000|2022-02-25 08:25:00|5.11|4.11|5.2|4.2|5.23|4.23|5.08|4.08|0
1645777800000|2022-02-25 08:30:00|5.19|4.19|5.06|4.06|5.2|4.2|5.01|4.01|0
1645778100000|2022-02-25 08:35:00|5.05|4.05|5.23|4.23|5.32|4.32|5.03|4.03|0
1645778400000|2022-02-25 08:40:00|5.2|4.2|5.01|4.01|5.2|4.2|4.7|3.7|0
1645778700000|2022-02-25 08:45:00|5.02|4.02|4.99|3.99|5.06|4.06|4.98|3.98|0
1645779000000|2022-02-25 08:50:00|5|4|4.95|3.95|5.02|4.02|4.86|3.86|0
1645779300000|2022-02-25 08:55:00|4.96|3.96|4.99|3.99|5.06|4.06|4.92|3.92|0
1645779600000|2022-02-25 09:00:00|4.98|3.98|4.99|3.99|5.03|4.03|4.89|3.89|0
1645779900000|2022-02-25 09:05:00|4.98|3.98|5.05|4.05|5.07|4.07|4.94|3.94|0
1645780200000|2022-02-25 09:10:00|5.06|4.06|5.03|4.03|5.09|4.09|5.02|4.02|0
1645780500000|2022-02-25 09:15:00|5.04|4.04|4.96|3.96|5.04|4.04|4.91|3.91|0
1645780800000|2022-02-25 09:20:00|4.95|3.95|5.04|4.04|5.05|4.05|4.93|3.93|0
1645781100000|2022-02-25 09:25:00|5.05|4.05|5.03|4.03|5.1|4.1|5.02|4.02|0
1645781400000|2022-02-25 09:30:00|5.04|4.04|4.97|3.97|5.08|4.08|4.84|3.84|0
1645781700000|2022-02-25 09:35:00|4.98|3.98|4.88|3.88|4.98|3.98|4.86|3.86|0
1645782000000|2022-02-25 09:40:00|4.89|3.89|4.87|3.87|4.97|3.97|4.86|3.86|0
1645782300000|2022-02-25 09:45:00|4.88|3.88|4.81|3.81|4.88|3.88|4.76|3.76|0
1645782600000|2022-02-25 09:50:00|4.8|3.8|4.73|3.73|4.83|3.83|4.7|3.7|0
1645782900000|2022-02-25 09:55:00|4.71|3.71|4.64|3.64|4.71|3.71|4.54|3.54|0
1645783200000|2022-02-25 10:00:00|4.63|3.63|4.63|3.63|4.69|3.69|4.62|3.62|0
1645783500000|2022-02-25 10:05:00|4.64|3.64|4.58|3.58|4.64|3.64|4.52|3.52|0
1645783800000|2022-02-25 10:10:00|4.57|3.57|4.55|3.55|4.65|3.65|4.54|3.54|0
1645784100000|2022-02-25 10:15:00|4.57|3.57|4.53|3.53|4.57|3.57|4.5|3.5|0
1645784400000|2022-02-25 10:20:00|4.47|3.47|4.53|3.53|5.07|4.07|4.38|3.38|0
1645784700000|2022-02-25 10:25:00|4.52|3.52|4.57|3.57|4.59|3.59|4.5|3.5|0
1645785000000|2022-02-25 10:30:00|4.56|3.56|4.57|3.57|4.57|3.57|4.5|3.5|0
1645785300000|2022-02-25 10:35:00|4.56|3.56|4.52|3.52|4.58|3.58|4.47|3.47|0
1645785600000|2022-02-25 10:40:00|4.53|3.53|4.57|3.57|4.63|3.63|4.52|3.52|0
1645785900000|2022-02-25 10:45:00|4.58|3.58|4.61|3.61|4.64|3.64|4.58|3.58|0
1645786200000|2022-02-25 10:50:00|4.6|3.6|4.57|3.57|4.63|3.63|4.56|3.56|0
1645786500000|2022-02-25 10:55:00|4.59|3.59|4.56|3.56|4.61|3.61|4.56|3.56|0
1645786800000|2022-02-25 11:00:00|4.57|3.57|4.78|3.78|4.78|3.78|4.56|3.56|0
1645787100000|2022-02-25 11:05:00|4.79|3.79|4.1|3.1|4.93|3.93|4.09|3.09|0
1645787400000|2022-02-25 11:10:00|4.12|3.12|4.05|3.05|4.12|3.12|4.04|3.04|0
1645787700000|2022-02-25 11:15:00|4.06|3.06|4.07|3.07|4.14|3.14|4.06|3.06|0
1645788000000|2022-02-25 11:20:00|4.06|3.06|4|3|4.1|3.1|3.99|2.99|0
1645788300000|2022-02-25 11:25:00|4.05|3.05|3.97|2.97|4.09|3.09|3.96|2.96|0
1645788600000|2022-02-25 11:30:00|3.99|2.99|3.94|2.94|4.07|3.07|3.92|2.92|0
1645788900000|2022-02-25 11:35:00|3.95|2.95|3.67|2.67|3.96|2.96|3.62|2.62|0
1645789200000|2022-02-25 11:40:00|3.7|2.7|3.84|2.84|3.89|2.89|3.66|2.66|0
1645789500000|2022-02-25 11:45:00|3.83|2.83|3.88|2.88|3.99|2.99|3.65|2.65|0
1645789800000|2022-02-25 11:50:00|3.87|2.87|3.92|2.92|3.99|2.99|3.84|2.84|0
1645790100000|2022-02-25 11:55:00|3.91|2.91|3.79|2.79|3.91|2.91|3.75|2.75|0
1645790400000|2022-02-25 12:00:00|3.81|2.81|3.73|2.73|3.85|2.85|3.72|2.72|0
1645790700000|2022-02-25 12:05:00|3.74|2.74|3.63|2.63|3.76|2.76|3.62|2.62|0
1645791000000|2022-02-25 12:10:00|3.62|2.62|3.66|2.66|3.69|2.69|3.61|2.61|0
1645791300000|2022-02-25 12:15:00|3.67|2.67|3.61|2.61|3.67|2.67|3.53|2.53|0
1645791600000|2022-02-25 12:20:00|3.59|2.59|3.6|2.6|3.61|2.61|3.56|2.56|0
1645791900000|2022-02-25 12:25:00|3.59|2.59|3.58|2.58|3.6|2.6|3.49|2.49|0
1645792200000|2022-02-25 12:30:00|3.59|2.59|3.6|2.6|3.63|2.63|3.54|2.54|0
1645792500000|2022-02-25 12:35:00|3.61|2.61|3.62|2.62|3.66|2.66|3.61|2.61|0
1645792800000|2022-02-25 12:40:00|3.61|2.61|3.61|2.61|3.66|2.66|3.59|2.59|0
1645793100000|2022-02-25 12:45:00|3.6|2.6|3.64|2.64|3.67|2.67|3.6|2.6|0
1645793400000|2022-02-25 12:50:00|3.63|2.63|3.32|2.32|3.78|2.78|3.27|2.27|0
1645793700000|2022-02-25 12:55:00|3.31|2.31|3.33|2.33|3.44|2.44|3.19|2.19|0
1645794000000|2022-02-25 13:00:00|3.34|2.34|3.38|2.38|3.41|2.41|3.3|2.3|0
1645794300000|2022-02-25 13:05:00|3.39|2.39|3.32|2.32|3.4|2.4|3.28|2.28|0
1645794600000|2022-02-25 13:10:00|3.31|2.31|3.2|2.2|3.35|2.35|3.2|2.2|0
1645794900000|2022-02-25 13:15:00|3.19|2.19|3.14|2.14|3.25|2.25|3.14|2.14|0
1645795200000|2022-02-25 13:20:00|3.13|2.13|3.05|2.05|3.14|2.14|3.04|2.04|0
1645795500000|2022-02-25 13:25:00|3.04|2.04|3.08|2.08|3.12|2.12|3.03|2.03|0
1645795800000|2022-02-25 13:30:00|3.1|2.1|2.97|1.97|3.13|2.13|2.96|1.96|0
1645796100000|2022-02-25 13:35:00|2.96|1.96|2.92|1.92|2.99|1.99|2.9|1.9|0
1645796400000|2022-02-25 13:40:00|2.93|1.93|3.02|2.02|3.05|2.05|2.92|1.92|0
1645796700000|2022-02-25 13:45:00|3.01|2.01|3.13|2.13|3.13|2.13|2.99|1.99|0
1645797000000|2022-02-25 13:50:00|3.14|2.14|3.18|2.18|3.18|2.18|3.12|2.12|0
1645797300000|2022-02-25 13:55:00|3.17|2.17|3.13|2.13|3.18|2.18|3.09|2.09|0
1645797600000|2022-02-25 14:00:00|3.14|2.14|3.14|2.14|3.18|2.18|3.11|2.11|0
1645797900000|2022-02-25 14:05:00|3.13|2.13|3.17|2.17|3.18|2.18|3.12|2.12|0
1645798200000|2022-02-25 14:10:00|3.18|2.18|3.24|2.24|3.25|2.25|3.16|2.16|0
1645798500000|2022-02-25 14:15:00|3.25|2.25|3.24|2.24|3.31|2.31|3.22|2.22|0
1645798800000|2022-02-25 14:20:00|3.23|2.23|3.17|2.17|3.26|2.26|3.16|2.16|0
1645799100000|2022-02-25 14:25:00|3.18|2.18|3.19|2.19|3.23|2.23|3.17|2.17|0
1645799400000|2022-02-25 14:30:00|3.2|2.2|3.03|2.03|3.33|2.33|3.01|2.01|0
1645799700000|2022-02-25 14:35:00|3.04|2.04|3.06|2.06|3.11|2.11|2.99|1.99|0
1645800000000|2022-02-25 14:40:00|3.08|2.08|3.24|2.24|3.26|2.26|3|2|0
1645800300000|2022-02-25 14:45:00|3.25|2.25|3.06|2.06|3.25|2.25|3.04|2.04|0
1645800600000|2022-02-25 14:50:00|3.07|2.07|3.18|2.18|3.19|2.19|3.03|2.03|0
1645800900000|2022-02-25 14:55:00|3.17|2.17|3.34|2.34|3.36|2.36|3.14|2.14|0
1645801200000|2022-02-25 15:00:00|3.33|2.33|3.34|2.34|3.42|2.42|3.26|2.26|0
1645801500000|2022-02-25 15:05:00|3.35|2.35|3.1|2.1|3.35|2.35|3.08|2.08|0
1645801800000|2022-02-25 15:10:00|3.11|2.11|3.15|2.15|3.2|2.2|3.04|2.04|0
1645802100000|2022-02-25 15:15:00|3.16|2.16|2.97|1.97|3.25|2.25|2.96|1.96|0
1645802400000|2022-02-25 15:20:00|2.98|1.98|2.89|1.89|3.03|2.03|2.85|1.85|0
1645802700000|2022-02-25 15:25:00|2.9|1.9|2.82|1.82|2.92|1.92|2.78|1.78|0
1645803000000|2022-02-25 15:30:00|2.81|1.81|2.85|1.85|2.87|1.87|2.78|1.78|0
1645803300000|2022-02-25 15:35:00|2.86|1.86|2.9|1.9|2.97|1.97|2.84|1.84|0
1645803600000|2022-02-25 15:40:00|2.89|1.89|2.73|1.73|2.89|1.89|2.73|1.73|0
1645803900000|2022-02-25 15:45:00|2.74|1.74|2.63|1.63|2.75|1.75|2.63|1.63|0
1645804200000|2022-02-25 15:50:00|2.64|1.64|2.65|1.65|3.04|2.04|2.62|1.62|0
1645804500000|2022-02-25 15:55:00|2.66|1.66|2.68|1.68|2.72|1.72|2.6|1.6|0
1645804800000|2022-02-25 16:00:00|2.67|1.67|2.59|1.59|2.76|1.76|2.58|1.58|0
1645805100000|2022-02-25 16:05:00|2.58|1.58|2.6|1.6|2.68|1.68|2.58|1.58|0
1645805400000|2022-02-25 16:10:00|2.59|1.59|2.51|1.51|2.62|1.62|2.47|1.47|0
1645805700000|2022-02-25 16:15:00|2.52|1.52|2.45|1.45|2.54|1.54|2.45|1.45|0
1645806000000|2022-02-25 16:20:00|2.44|1.44|2.37|1.37|2.45|1.45|2.36|1.36|0
1645806300000|2022-02-25 16:25:00|2.38|1.38|2.49|1.49|2.54|1.54|2.33|1.33|0
1645806600000|2022-02-25 16:30:00|2.5|1.5|2.47|1.47|2.54|1.54|2.46|1.46|0
1645806900000|2022-02-25 16:35:00|2.46|1.46|2.51|1.51|2.55|1.55|2.46|1.46|0
1645807200000|2022-02-25 16:40:00|2.5|1.5|2.51|1.51|2.54|1.54|2.48|1.48|0
1645807500000|2022-02-25 16:45:00|2.5|1.5|2.45|1.45|2.5|1.5|2.44|1.44|0
1645807800000|2022-02-25 16:50:00|2.44|1.44|2.33|1.33|2.47|1.47|2.32|1.32|0
1645808100000|2022-02-25 16:55:00|2.32|1.32|2.26|1.26|2.32|1.32|2.25|1.25|0
1645808400000|2022-02-25 17:00:00|2.27|1.27|2.29|1.29|2.29|1.29|2.24|1.24|0
1645808700000|2022-02-25 17:05:00|2.28|1.28|2.33|1.33|2.34|1.34|2.28|1.28|0
1645809000000|2022-02-25 17:10:00|2.34|1.34|2.36|1.36|2.36|1.36|2.3|1.3|0
1645809300000|2022-02-25 17:15:00|2.37|1.37|2.31|1.31|2.37|1.37|2.3|1.3|0
1645809600000|2022-02-25 17:20:00|2.32|1.32|2.29|1.29|2.41|1.41|2.29|1.29|0
1645809900000|2022-02-25 17:25:00|2.3|1.3|2.23|1.23|2.3|1.3|2.22|1.22|0
1645810200000|2022-02-25 17:30:00|2.22|1.22|2.19|1.19|2.23|1.23|2.18|1.18|0
1645810500000|2022-02-25 17:35:00|2.18|1.18|2.2|1.2|2.22|1.22|2.18|1.18|0
1645810800000|2022-02-25 17:40:00|2.19|1.19|2.18|1.18|2.21|1.21|2.18|1.18|0
1645811100000|2022-02-25 17:45:00|2.19|1.19|2.22|1.22|2.22|1.22|2.18|1.18|0
1645811400000|2022-02-25 17:50:00|2.23|1.23|2.29|1.29|2.29|1.29|2.23|1.23|0
1645811700000|2022-02-25 17:55:00|2.3|1.3|2.29|1.29|2.34|1.34|2.27|1.27|0
1645812000000|2022-02-25 18:00:00|2.3|1.3|2.27|1.27|2.31|1.31|2.24|1.24|0
1645812300000|2022-02-25 18:05:00|2.29|1.29|2.43|1.43|2.44|1.44|2.28|1.28|0
1645812600000|2022-02-25 18:10:00|2.42|1.42|2.42|1.42|2.49|1.49|2.42|1.42|0
1645812900000|2022-02-25 18:15:00|2.43|1.43|2.36|1.36|2.45|1.45|2.36|1.36|0
1645813200000|2022-02-25 18:20:00|2.37|1.37|2.36|1.36|2.4|1.4|2.36|1.36|0
1645813500000|2022-02-25 18:25:00|2.37|1.37|2.43|1.43|2.44|1.44|2.3|1.3|0
1645813800000|2022-02-25 18:30:00|2.42|1.42|2.4|1.4|2.43|1.43|2.38|1.38|0
1645814100000|2022-02-25 18:35:00|2.39|1.39|2.41|1.41|2.46|1.46|2.39|1.39|0
1645814400000|2022-02-25 18:40:00|2.4|1.4|2.33|1.33|2.41|1.41|2.33|1.33|0
1645814700000|2022-02-25 18:45:00|2.34|1.34|2.33|1.33|2.37|1.37|2.32|1.32|0
1645815000000|2022-02-25 18:50:00|2.32|1.32|2.36|1.36|2.36|1.36|2.32|1.32|0
1645815300000|2022-02-25 18:55:00|2.37|1.37|2.42|1.42|2.46|1.46|2.37|1.37|0
1645815600000|2022-02-25 19:00:00|2.41|1.41|2.37|1.37|2.48|1.48|2.35|1.35|0
1645815900000|2022-02-25 19:05:00|2.38|1.38|2.44|1.44|2.45|1.45|2.37|1.37|0
1645816200000|2022-02-25 19:10:00|2.43|1.43|2.53|1.53|2.57|1.57|2.43|1.43|0
1645816500000|2022-02-25 19:15:00|2.52|1.52|2.51|1.51|2.52|1.52|2.5|1.5|0
1645816800000|2022-02-25 19:20:00|2.52|1.52|2.42|1.42|2.53|1.53|2.42|1.42|0
1645817100000|2022-02-25 19:25:00|2.44|1.44|2.44|1.44|2.45|1.45|2.41|1.41|0
1645817400000|2022-02-25 19:30:00|2.43|1.43|2.62|1.62|2.64|1.64|2.39|1.39|0
1645817700000|2022-02-25 19:35:00|2.61|1.61|2.6|1.6|2.61|1.61|2.56|1.56|0
1645818000000|2022-02-25 19:40:00|2.59|1.59|2.58|1.58|2.65|1.65|2.56|1.56|0
1645818300000|2022-02-25 19:45:00|2.59|1.59|2.62|1.62|2.62|1.62|2.56|1.56|0
1645818600000|2022-02-25 19:50:00|2.63|1.63|2.66|1.66|2.73|1.73|2.62|1.62|0
1645818900000|2022-02-25 19:55:00|2.67|1.67|2.62|1.62|2.67|1.67|2.56|1.56|0
1645819200000|2022-02-25 20:00:00|2.63|1.63|2.69|1.69|2.71|1.71|2.62|1.62|0
1645819500000|2022-02-25 20:05:00|2.67|1.67|2.64|1.64|2.69|1.69|2.63|1.63|0
1645819800000|2022-02-25 20:10:00|2.63|1.63|2.62|1.62|2.7|1.7|2.62|1.62|0
1645820100000|2022-02-25 20:15:00|2.63|1.63|2.56|1.56|2.63|1.63|2.55|1.55|0
1645820400000|2022-02-25 20:20:00|2.55|1.55|2.5|1.5|2.58|1.58|2.47|1.47|0
1645820700000|2022-02-25 20:25:00|2.51|1.51|2.64|1.64|2.65|1.65|2.5|1.5|0
1645821000000|2022-02-25 20:30:00|2.62|1.62|2.51|1.51|2.64|1.64|2.44|1.44|0
1645821300000|2022-02-25 20:35:00|2.52|1.52|2.48|1.48|2.56|1.56|2.48|1.48|0
1645821600000|2022-02-25 20:40:00|2.49|1.49|2.47|1.47|2.52|1.52|2.42|1.42|0
1645821900000|2022-02-25 20:45:00|2.46|1.46|2.47|1.47|2.48|1.48|2.41|1.41|0
1645822200000|2022-02-25 20:50:00|2.48|1.48|2.42|1.42|2.48|1.48|2.38|1.38|0
1645822500000|2022-02-25 20:55:00|2.43|1.43|2.39|1.39|2.43|1.43|2.38|1.38|0
1645822800000|2022-02-25 21:00:00|2.38|1.38|2.4|1.4|2.4|1.4|2.36|1.36|0
1645823100000|2022-02-25 21:05:00|2.39|1.39|2.38|1.38|2.4|1.4|2.37|1.37|0
1645823400000|2022-02-25 21:10:00|2.37|1.37|2.39|1.39|2.39|1.39|2.36|1.36|0
1646035500000|2022-02-28 08:05:00|3.42|2.42|3.48|2.48|3.48|2.48|3.4|2.4|0
1646035800000|2022-02-28 08:10:00|3.47|2.47|3.56|2.56|3.6|2.6|3.41|2.41|0
1646036100000|2022-02-28 08:15:00|3.54|2.54|3.55|2.55|3.55|2.55|3.47|2.47|0
1646036400000|2022-02-28 08:20:00|3.56|2.56|3.6|2.6|3.61|2.61|3.5|2.5|0
1646036700000|2022-02-28 08:25:00|3.59|2.59|3.54|2.54|3.61|2.61|3.54|2.54|0
1646037000000|2022-02-28 08:30:00|3.55|2.55|3.63|2.63|3.63|2.63|3.54|2.54|0
1646037300000|2022-02-28 08:35:00|3.62|2.62|3.79|2.79|3.79|2.79|3.6|2.6|0
1646037600000|2022-02-28 08:40:00|3.77|2.77|3.83|2.83|3.88|2.88|3.75|2.75|0
1646037900000|2022-02-28 08:45:00|3.84|2.84|3.82|2.82|3.88|2.88|3.79|2.79|0
1646038200000|2022-02-28 08:50:00|3.83|2.83|3.77|2.77|3.83|2.83|3.77|2.77|0
1646038500000|2022-02-28 08:55:00|3.76|2.76|3.76|2.76|3.8|2.8|3.74|2.74|0
1646038800000|2022-02-28 09:00:00|3.75|2.75|3.63|2.63|3.77|2.77|3.62|2.62|0
1646039100000|2022-02-28 09:05:00|3.61|2.61|3.35|2.35|3.61|2.61|3.34|2.34|0
1646039400000|2022-02-28 09:10:00|3.36|2.36|3.4|2.4|3.42|2.42|3.32|2.32|0
1646039700000|2022-02-28 09:15:00|3.41|2.41|3.62|2.62|3.62|2.62|3.4|2.4|0
1646040000000|2022-02-28 09:20:00|3.63|2.63|3.6|2.6|3.63|2.63|3.46|2.46|0
1646040300000|2022-02-28 09:25:00|3.59|2.59|3.63|2.63|3.67|2.67|3.57|2.57|0
1646040600000|2022-02-28 09:30:00|3.62|2.62|3.63|2.63|3.69|2.69|3.62|2.62|0
1646040900000|2022-02-28 09:35:00|3.64|2.64|3.62|2.62|3.69|2.69|3.61|2.61|0
1646041200000|2022-02-28 09:40:00|3.63|2.63|3.53|2.53|3.64|2.64|3.52|2.52|0
1646041500000|2022-02-28 09:45:00|3.54|2.54|3.52|2.52|3.54|2.54|3.49|2.49|0
1646041800000|2022-02-28 09:50:00|3.53|2.53|3.5|2.5|3.55|2.55|3.44|2.44|0
1646042100000|2022-02-28 09:55:00|3.49|2.49|3.51|2.51|3.54|2.54|3.46|2.46|0
1646042400000|2022-02-28 10:00:00|3.52|2.52|3.5|2.5|3.53|2.53|3.45|2.45|0
1646042700000|2022-02-28 10:05:00|3.51|2.51|3.62|2.62|3.63|2.63|3.49|2.49|0
1646043000000|2022-02-28 10:10:00|3.63|2.63|3.63|2.63|3.67|2.67|3.62|2.62|0
1646043300000|2022-02-28 10:15:00|3.64|2.64|3.63|2.63|3.64|2.64|3.6|2.6|0
1646043600000|2022-02-28 10:20:00|3.62|2.62|3.58|2.58|3.65|2.65|3.57|2.57|0
1646043900000|2022-02-28 10:25:00|3.57|2.57|3.67|2.67|3.68|2.68|3.57|2.57|0
1646044200000|2022-02-28 10:30:00|3.69|2.69|3.62|2.62|3.74|2.74|3.61|2.61|0
1646044500000|2022-02-28 10:35:00|3.63|2.63|3.65|2.65|3.72|2.72|3.53|2.53|0
1646044800000|2022-02-28 10:40:00|3.64|2.64|3.6|2.6|3.68|2.68|3.59|2.59|0
1646045100000|2022-02-28 10:45:00|3.59|2.59|3.43|2.43|3.6|2.6|3.43|2.43|0
1646045400000|2022-02-28 10:50:00|3.42|2.42|3.42|2.42|3.45|2.45|3.42|2.42|0
1646045700000|2022-02-28 10:55:00|3.39|2.39|3.4|2.4|3.47|2.47|3.39|2.39|0
1646046000000|2022-02-28 11:00:00|3.41|2.41|3.37|2.37|3.41|2.41|3.27|2.27|0
1646046300000|2022-02-28 11:05:00|3.36|2.36|3.38|2.38|3.4|2.4|3.35|2.35|0
1646046600000|2022-02-28 11:10:00|3.41|2.41|3.4|2.4|3.41|2.41|3.32|2.32|0
1646046900000|2022-02-28 11:15:00|3.41|2.41|3.48|2.48|3.48|2.48|3.4|2.4|0
1646047200000|2022-02-28 11:20:00|3.47|2.47|3.43|2.43|3.49|2.49|3.43|2.43|0
1646047500000|2022-02-28 11:25:00|3.44|2.44|3.48|2.48|3.5|2.5|3.42|2.42|0
1646047800000|2022-02-28 11:30:00|3.49|2.49|3.46|2.46|3.5|2.5|3.46|2.46|0
1646048100000|2022-02-28 11:35:00|3.47|2.47|3.43|2.43|3.5|2.5|3.4|2.4|0
1646048400000|2022-02-28 11:40:00|3.44|2.44|3.47|2.47|3.49|2.49|3.42|2.42|0
1646048700000|2022-02-28 11:45:00|3.48|2.48|3.49|2.49|3.51|2.51|3.45|2.45|0
1646049000000|2022-02-28 11:50:00|3.47|2.47|3.48|2.48|3.52|2.52|3.45|2.45|0
1646049300000|2022-02-28 11:55:00|3.49|2.49|3.44|2.44|3.49|2.49|3.38|2.38|0
1646049600000|2022-02-28 12:00:00|3.43|2.43|3.42|2.42|3.43|2.43|3.37|2.37|0
1646049900000|2022-02-28 12:05:00|3.41|2.41|3.38|2.38|3.42|2.42|3.36|2.36|0
1646050200000|2022-02-28 12:10:00|3.37|2.37|3.3|2.3|3.4|2.4|3.29|2.29|0
1646050500000|2022-02-28 12:15:00|3.29|2.29|3.26|2.26|3.34|2.34|3.26|2.26|0
1646050800000|2022-02-28 12:20:00|3.25|2.25|3.13|2.13|3.26|2.26|3.11|2.11|0
1646051100000|2022-02-28 12:25:00|3.14|2.14|3.06|2.06|3.47|2.47|3|2|0
1646051400000|2022-02-28 12:30:00|3.05|2.05|3.06|2.06|3.08|2.08|3.02|2.02|0
1646051700000|2022-02-28 12:35:00|3.07|2.07|3.07|2.07|3.1|2.1|3.04|2.04|0
1646052000000|2022-02-28 12:40:00|3.08|2.08|3.11|2.11|3.15|2.15|2.99|1.99|0
1646052300000|2022-02-28 12:45:00|3.1|2.1|3.08|2.08|3.15|2.15|3.07|2.07|0
1646052600000|2022-02-28 12:50:00|3.09|2.09|3.1|2.1|3.11|2.11|3.05|2.05|0
1646052900000|2022-02-28 12:55:00|3.09|2.09|3.23|2.23|3.29|2.29|3.05|2.05|0
1646053200000|2022-02-28 13:00:00|3.24|2.24|3.32|2.32|3.35|2.35|3.06|2.06|0
1646053500000|2022-02-28 13:05:00|3.33|2.33|3.32|2.32|3.35|2.35|3.3|2.3|0
1646053800000|2022-02-28 13:10:00|3.3|2.3|3.35|2.35|3.39|2.39|3.21|2.21|0
1646054100000|2022-02-28 13:15:00|3.36|2.36|3.32|2.32|3.36|2.36|3.31|2.31|0
1646054400000|2022-02-28 13:20:00|3.33|2.33|3.32|2.32|3.36|2.36|3.31|2.31|0
1646054700000|2022-02-28 13:25:00|3.33|2.33|3|2|3.33|2.33|2.99|1.99|0
1646055000000|2022-02-28 13:30:00|2.99|1.99|3.04|2.04|3.06|2.06|2.95|1.95|0
1646055300000|2022-02-28 13:35:00|2.99|1.99|3.29|2.29|3.29|2.29|2.98|1.98|0
1646055600000|2022-02-28 13:40:00|3.3|2.3|3.32|2.32|3.35|2.35|3.26|2.26|0
1646055900000|2022-02-28 13:45:00|3.31|2.31|3.23|2.23|3.32|2.32|3.23|2.23|0
1646056200000|2022-02-28 13:50:00|3.24|2.24|3.12|2.12|3.24|2.24|3.11|2.11|0
1646056500000|2022-02-28 13:55:00|3.13|2.13|3.17|2.17|3.18|2.18|3.12|2.12|0
1646056800000|2022-02-28 14:00:00|3.18|2.18|3.09|2.09|3.21|2.21|3.08|2.08|0
1646057100000|2022-02-28 14:05:00|3.08|2.08|3.06|2.06|3.1|2.1|3.06|2.06|0
1646057400000|2022-02-28 14:10:00|3.07|2.07|2.78|1.78|3.11|2.11|2.76|1.76|0
1646057700000|2022-02-28 14:15:00|2.77|1.77|2.77|1.77|2.78|1.78|2.72|1.72|0
1646058000000|2022-02-28 14:20:00|2.76|1.76|2.8|1.8|2.8|1.8|2.75|1.75|0
1646058300000|2022-02-28 14:25:00|2.79|1.79|2.79|1.79|2.8|1.8|2.74|1.74|0
1646058600000|2022-02-28 14:30:00|2.8|1.8|2.73|1.73|2.81|1.81|2.67|1.67|0
1646058900000|2022-02-28 14:35:00|2.7|1.7|2.77|1.77|2.77|1.77|2.57|1.57|0
1646059200000|2022-02-28 14:40:00|2.78|1.78|2.46|1.46|2.78|1.78|2.43|1.43|0
1646059500000|2022-02-28 14:45:00|2.47|1.47|2.44|1.44|2.5|1.5|2.39|1.39|0
1646059800000|2022-02-28 14:50:00|2.45|1.45|2.4|1.4|2.47|1.47|2.35|1.35|0
1646060100000|2022-02-28 14:55:00|2.41|1.41|2.37|1.37|2.43|1.43|2.34|1.34|0
1646060400000|2022-02-28 15:00:00|2.36|1.36|2.42|1.42|2.43|1.43|2.33|1.33|0
1646060700000|2022-02-28 15:05:00|2.41|1.41|2.24|1.24|2.44|1.44|2.11|1.11|0
1646061000000|2022-02-28 15:10:00|2.23|1.23|2.29|1.29|2.31|1.31|2.21|1.21|0
1646061300000|2022-02-28 15:15:00|2.28|1.28|2.32|1.32|2.34|1.34|2.27|1.27|0
1646061600000|2022-02-28 15:20:00|2.31|1.31|2.18|1.18|2.31|1.31|2.17|1.17|0
1646061900000|2022-02-28 15:25:00|2.19|1.19|2.17|1.17|2.23|1.23|2.14|1.14|0
1646062200000|2022-02-28 15:30:00|2.18|1.18|2.12|1.12|2.18|1.18|2.06|1.06|0
1646062500000|2022-02-28 15:35:00|2.11|1.11|2.01|1.01|2.12|1.12|2|1|0
1646062800000|2022-02-28 15:40:00|2|1|1.95|0.95|2.15|1.15|1.91|0.91|0
1646063100000|2022-02-28 15:45:00|1.94|0.94|1.92|0.92|2|1|1.88|0.88|0
1646063400000|2022-02-28 15:50:00|1.93|0.93|1.91|0.91|1.94|0.94|1.87|0.87|0
1646063700000|2022-02-28 15:55:00|1.9|0.9|1.87|0.87|1.9|0.9|1.83|0.83|0
1646064000000|2022-02-28 16:00:00|1.86|0.86|1.84|0.84|1.88|0.88|1.82|0.82|0
1646064300000|2022-02-28 16:05:00|1.85|0.85|1.86|0.86|1.88|0.88|1.85|0.85|0
1646064600000|2022-02-28 16:10:00|1.88|0.88|1.87|0.87|1.89|0.89|1.83|0.83|0
1646064900000|2022-02-28 16:15:00|1.86|0.86|1.81|0.81|1.87|0.87|1.79|0.79|0
1646065200000|2022-02-28 16:20:00|1.82|0.82|1.76|0.76|1.82|0.82|1.76|0.76|0
1646065500000|2022-02-28 16:25:00|1.77|0.77|1.73|0.73|1.89|0.89|1.63|0.63|0
1646065800000|2022-02-28 16:30:00|1.74|0.74|1.74|0.74|1.74|0.74|1.7|0.7|0
1646066100000|2022-02-28 16:35:00|1.73|0.73|1.86|0.86|1.86|0.86|1.73|0.73|0
1646066400000|2022-02-28 16:40:00|1.85|0.85|1.84|0.84|1.88|0.88|1.83|0.83|0
1646066700000|2022-02-28 16:45:00|1.83|0.83|2.01|1.01|2.02|1.02|1.83|0.83|0
1646067000000|2022-02-28 16:50:00|2.02|1.02|1.99|0.99|2.03|1.03|1.99|0.99|0
1646067300000|2022-02-28 16:55:00|1.98|0.98|1.94|0.94|1.98|0.98|1.93|0.93|0
1646067600000|2022-02-28 17:00:00|1.95|0.95|1.95|0.95|1.96|0.96|1.92|0.92|0
1646067900000|2022-02-28 17:05:00|1.96|0.96|2.08|1.08|2.09|1.09|1.96|0.96|0
1646068200000|2022-02-28 17:10:00|2.09|1.09|2.14|1.14|2.16|1.16|2.08|1.08|0
1646068500000|2022-02-28 17:15:00|2.13|1.13|2.12|1.12|2.18|1.18|2.12|1.12|0
1646068800000|2022-02-28 17:20:00|2.13|1.13|2.18|1.18|2.2|1.2|2.1|1.1|0
1646069100000|2022-02-28 17:25:00|2.17|1.17|2.15|1.15|2.17|1.17|2.14|1.14|0
1646069400000|2022-02-28 17:30:00|2.16|1.16|2.19|1.19|2.21|1.21|2.13|1.13|0
1646069700000|2022-02-28 17:35:00|2.18|1.18|2.23|1.23|2.24|1.24|2.17|1.17|0
1646070000000|2022-02-28 17:40:00|2.22|1.22|2.35|1.35|2.35|1.35|2.22|1.22|0
1646070300000|2022-02-28 17:45:00|2.36|1.36|2.43|1.43|2.49|1.49|2.35|1.35|0
1646070600000|2022-02-28 17:50:00|2.44|1.44|2.47|1.47|2.51|1.51|2.42|1.42|0
1646070900000|2022-02-28 17:55:00|2.46|1.46|2.41|1.41|2.5|1.5|2.41|1.41|0
1646071200000|2022-02-28 18:00:00|2.42|1.42|2.35|1.35|2.43|1.43|2.33|1.33|0
1646071500000|2022-02-28 18:05:00|2.34|1.34|2.11|1.11|2.36|1.36|2.03|1.03|0
1646071800000|2022-02-28 18:10:00|2.12|1.12|2.11|1.11|2.13|1.13|2.08|1.08|0
1646072100000|2022-02-28 18:15:00|2.1|1.1|2.22|1.22|2.24|1.24|2.1|1.1|0
1646072400000|2022-02-28 18:20:00|2.23|1.23|2.27|1.27|2.3|1.3|2.23|1.23|0
1646072700000|2022-02-28 18:25:00|2.33|1.33|2.26|1.26|2.44|1.44|2.23|1.23|0
1646073000000|2022-02-28 18:30:00|2.27|1.27|2.28|1.28|2.31|1.31|2.23|1.23|0
1646073300000|2022-02-28 18:35:00|2.27|1.27|2.24|1.24|2.31|1.31|2.23|1.23|0
1646073600000|2022-02-28 18:40:00|2.23|1.23|2.26|1.26|2.27|1.27|2.19|1.19|0
1646073900000|2022-02-28 18:45:00|2.25|1.25|2.23|1.23|2.31|1.31|2.23|1.23|0
1646074200000|2022-02-28 18:50:00|2.22|1.22|2.16|1.16|2.22|1.22|2.14|1.14|0
1646074500000|2022-02-28 18:55:00|2.17|1.17|2.18|1.18|2.21|1.21|2.15|1.15|0
1646074800000|2022-02-28 19:00:00|2.19|1.19|2.4|1.4|2.4|1.4|2.19|1.19|0
1646075100000|2022-02-28 19:05:00|2.39|1.39|2.5|1.5|2.5|1.5|2.38|1.38|0
1646075400000|2022-02-28 19:10:00|2.51|1.51|2.52|1.52|2.64|1.64|2.36|1.36|0
1646075700000|2022-02-28 19:15:00|2.53|1.53|2.47|1.47|2.57|1.57|2.46|1.46|0
1646076000000|2022-02-28 19:20:00|2.46|1.46|2.58|1.58|2.58|1.58|2.46|1.46|0
1646076300000|2022-02-28 19:25:00|2.57|1.57|2.55|1.55|2.58|1.58|2.51|1.51|0
1646076600000|2022-02-28 19:30:00|2.54|1.54|2.55|1.55|2.6|1.6|2.51|1.51|0
1646076900000|2022-02-28 19:35:00|2.56|1.56|2.54|1.54|2.57|1.57|2.46|1.46|0
1646077200000|2022-02-28 19:40:00|2.55|1.55|2.39|1.39|2.56|1.56|2.37|1.37|0
1646077500000|2022-02-28 19:45:00|2.38|1.38|2.44|1.44|2.47|1.47|2.38|1.38|0
1646077800000|2022-02-28 19:50:00|2.43|1.43|2.4|1.4|2.45|1.45|2.4|1.4|0
1646078100000|2022-02-28 19:55:00|2.41|1.41|2.29|1.29|2.41|1.41|2.25|1.25|0
1646078400000|2022-02-28 20:00:00|2.3|1.3|2.32|1.32|2.33|1.33|2.28|1.28|0
1646078700000|2022-02-28 20:05:00|2.31|1.31|2.3|1.3|2.41|1.41|2.29|1.29|0
1646079000000|2022-02-28 20:10:00|2.31|1.31|2.36|1.36|2.39|1.39|2.31|1.31|0
1646079300000|2022-02-28 20:15:00|2.34|1.34|2.29|1.29|2.37|1.37|2.27|1.27|0
1646079600000|2022-02-28 20:20:00|2.28|1.28|2.14|1.14|2.28|1.28|2.02|1.02|0
1646079900000|2022-02-28 20:25:00|2.15|1.15|2.16|1.16|2.18|1.18|2.11|1.11|0
1646080200000|2022-02-28 20:30:00|2.17|1.17|2.27|1.27|2.27|1.27|2.17|1.17|0
1646080500000|2022-02-28 20:35:00|2.29|1.29|2.41|1.41|2.57|1.57|2.27|1.27|0
1646080800000|2022-02-28 20:40:00|2.4|1.4|2.23|1.23|2.4|1.4|2.22|1.22|0
1646081100000|2022-02-28 20:45:00|2.19|1.19|2.06|1.06|2.34|1.34|2.05|1.05|0
1646081400000|2022-02-28 20:50:00|2.04|1.04|1.91|0.91|2.18|1.18|1.91|0.91|0
1646081700000|2022-02-28 20:55:00|1.9|0.9|1.87|0.87|1.93|0.93|1.84|0.84|0
1646082000000|2022-02-28 21:00:00|1.86|0.86|1.86|0.86|1.89|0.89|1.85|0.85|0
1646082300000|2022-02-28 21:05:00|1.85|0.85|1.89|0.89|1.9|0.9|1.85|0.85|0
1646082600000|2022-02-28 21:10:00|1.88|0.88|1.87|0.87|1.89|0.89|1.85|0.85|0
1646082900000|2022-02-28 21:15:00|1.96|0.76|1.95|0.75|1.96|0.76|1.94|0.74|0
1646083200000|2022-02-28 21:20:00|1.94|0.74|1.95|0.75|1.96|0.76|1.94|0.74|0
1646083500000|2022-02-28 21:25:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1646083800000|2022-02-28 21:30:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646084100000|2022-02-28 21:35:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1646085000000|2022-02-28 21:50:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1646086200000|2022-02-28 22:10:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1646088000000|2022-02-28 22:40:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646088300000|2022-02-28 22:45:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1646088600000|2022-02-28 22:50:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1646089200000|2022-02-28 23:00:00|1.93|0.73|1.92|0.72|1.95|0.75|1.92|0.72|0
1646089500000|2022-02-28 23:05:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1646089800000|2022-02-28 23:10:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1646090100000|2022-02-28 23:15:00|1.91|0.71|1.93|0.73|1.93|0.73|1.91|0.71|0
1646090400000|2022-02-28 23:20:00|1.92|0.72|1.9|0.7|1.92|0.72|1.89|0.69|0
1646090700000|2022-02-28 23:25:00|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1646091000000|2022-02-28 23:30:00|1.9|0.7|1.88|0.68|1.91|0.71|1.87|0.67|0
1646091300000|2022-02-28 23:35:00|1.87|0.67|1.86|0.66|1.87|0.67|1.85|0.65|0
1646091600000|2022-02-28 23:40:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1646091900000|2022-02-28 23:45:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1646092200000|2022-02-28 23:50:00|1.86|0.66|1.84|0.64|1.87|0.67|1.83|0.63|0
1646092500000|2022-02-28 23:55:00|1.85|0.65|1.86|0.66|1.86|0.66|1.84|0.64|0
1646092800000|2022-03-01 00:00:00|1.85|0.65|1.86|0.66|1.86|0.66|1.84|0.64|0
1646093100000|2022-03-01 00:05:00|1.87|0.67|1.9|0.7|1.9|0.7|1.87|0.67|0
1646093400000|2022-03-01 00:10:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1646093700000|2022-03-01 00:15:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1646094000000|2022-03-01 00:20:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1646094300000|2022-03-01 00:25:00|1.88|0.68|1.86|0.66|1.88|0.68|1.86|0.66|0
1646094600000|2022-03-01 00:30:00|1.85|0.65|1.88|0.68|1.88|0.68|1.85|0.65|0
1646094900000|2022-03-01 00:35:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1646095200000|2022-03-01 00:40:00|1.87|0.67|1.89|0.69|1.89|0.69|1.87|0.67|0
1646095500000|2022-03-01 00:45:00|1.9|0.7|1.95|0.75|1.96|0.76|1.89|0.69|0
1646095800000|2022-03-01 00:50:00|1.94|0.74|1.92|0.72|1.95|0.75|1.91|0.71|0
1646096100000|2022-03-01 00:55:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1646096400000|2022-03-01 01:00:00|1.9|0.7|1.91|0.71|1.93|0.73|1.89|0.69|0
1646096700000|2022-03-01 01:05:00|1.9|0.7|1.88|0.68|1.91|0.71|1.88|0.68|0
1646097000000|2022-03-01 01:10:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1646097300000|2022-03-01 01:15:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1646097600000|2022-03-01 01:20:00|1.88|0.68|2.01|0.81|2.04|0.84|1.88|0.68|0
1646097900000|2022-03-01 01:25:00|2.02|0.82|2|0.8|2.03|0.83|2|0.8|0
1646098200000|2022-03-01 01:30:00|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1646098500000|2022-03-01 01:35:00|1.99|0.79|1.96|0.76|2|0.8|1.96|0.76|0
1646098800000|2022-03-01 01:40:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1646099100000|2022-03-01 01:45:00|1.98|0.78|2.02|0.82|2.02|0.82|1.98|0.78|0
1646099400000|2022-03-01 01:50:00|2.01|0.81|2.01|0.81|2.02|0.82|2|0.8|0
1646099700000|2022-03-01 01:55:00|2|0.8|2.03|0.83|2.03|0.83|2|0.8|0
1646100000000|2022-03-01 02:00:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646100300000|2022-03-01 02:05:00|2|0.8|2.01|0.81|2.02|0.82|2|0.8|0
1646100600000|2022-03-01 02:10:00|2.02|0.82|2.05|0.85|2.06|0.86|2.02|0.82|0
1646100900000|2022-03-01 02:15:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1646101200000|2022-03-01 02:20:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1646101500000|2022-03-01 02:25:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1646101800000|2022-03-01 02:30:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1646102100000|2022-03-01 02:35:00|2.04|0.84|2.06|0.86|2.06|0.86|2.04|0.84|0
1646102400000|2022-03-01 02:40:00|2.07|0.87|2.04|0.84|2.07|0.87|2.04|0.84|0
1646102700000|2022-03-01 02:45:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1646103000000|2022-03-01 02:50:00|2.03|0.83|2.01|0.81|2.04|0.84|2.01|0.81|0
1646103300000|2022-03-01 02:55:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646103900000|2022-03-01 03:05:00|2.02|0.82|2.03|0.83|2.04|0.84|2.02|0.82|0
1646104200000|2022-03-01 03:10:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1646104500000|2022-03-01 03:15:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1646104800000|2022-03-01 03:20:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646105100000|2022-03-01 03:25:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1646105400000|2022-03-01 03:30:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1646105700000|2022-03-01 03:35:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1646106000000|2022-03-01 03:40:00|2.01|0.81|2.03|0.83|2.03|0.83|2|0.8|0
1646106300000|2022-03-01 03:45:00|2.02|0.82|2.01|0.81|2.03|0.83|2.01|0.81|0
1646106600000|2022-03-01 03:50:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646107200000|2022-03-01 04:00:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1646107500000|2022-03-01 04:05:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1646107800000|2022-03-01 04:10:00|1.99|0.79|2|0.8|2.01|0.81|1.99|0.79|0
1646108100000|2022-03-01 04:15:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646108400000|2022-03-01 04:20:00|2.01|0.81|2|0.8|2.02|0.82|1.99|0.79|0
1646108700000|2022-03-01 04:25:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1646109000000|2022-03-01 04:30:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646109300000|2022-03-01 04:35:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646109600000|2022-03-01 04:40:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646109900000|2022-03-01 04:45:00|1.98|0.78|1.97|0.77|1.99|0.79|1.96|0.76|0
1646110200000|2022-03-01 04:50:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646110500000|2022-03-01 04:55:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646110800000|2022-03-01 05:00:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1646111100000|2022-03-01 05:05:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646111400000|2022-03-01 05:10:00|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1646111700000|2022-03-01 05:15:00|2.01|0.81|2.02|0.82|2.03|0.83|2|0.8|0
1646112000000|2022-03-01 05:20:00|2.01|0.81|2.01|0.81|2.02|0.82|2|0.8|0
1646112300000|2022-03-01 05:25:00|2.02|0.82|1.99|0.79|2.02|0.82|1.99|0.79|0
1646112600000|2022-03-01 05:30:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1646112900000|2022-03-01 05:35:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1646113200000|2022-03-01 05:40:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1646113500000|2022-03-01 05:45:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646113800000|2022-03-01 05:50:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646114100000|2022-03-01 05:55:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646114400000|2022-03-01 06:00:00|1.97|0.77|1.97|0.77|1.99|0.79|1.97|0.77|0
1646114700000|2022-03-01 06:05:00|1.96|0.76|1.95|0.75|1.97|0.77|1.95|0.75|0
1646115000000|2022-03-01 06:10:00|1.96|0.76|1.96|0.76|1.98|0.78|1.96|0.76|0
1646115300000|2022-03-01 06:15:00|1.97|0.77|1.95|0.75|1.97|0.77|1.94|0.74|0
1646115600000|2022-03-01 06:20:00|1.96|0.76|1.93|0.73|1.96|0.76|1.93|0.73|0
1646115900000|2022-03-01 06:25:00|1.94|0.74|1.91|0.71|1.94|0.74|1.91|0.71|0
1646116200000|2022-03-01 06:30:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1646116500000|2022-03-01 06:35:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1646116800000|2022-03-01 06:40:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1646117100000|2022-03-01 06:45:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1646117400000|2022-03-01 06:50:00|1.91|0.71|1.91|0.71|1.91|0.71|1.89|0.69|0
1646117700000|2022-03-01 06:55:00|1.9|0.7|1.89|0.69|1.91|0.71|1.88|0.68|0
1646118000000|2022-03-01 07:00:00|1.88|0.68|1.88|0.68|1.9|0.7|1.87|0.67|0
1646118300000|2022-03-01 07:05:00|1.87|0.67|1.78|0.58|1.87|0.67|1.76|0.56|0
1646118600000|2022-03-01 07:10:00|1.77|0.57|1.81|0.61|1.81|0.61|1.77|0.57|0
1646118900000|2022-03-01 07:15:00|1.8|0.6|1.8|0.6|1.81|0.61|1.78|0.58|0
1646119200000|2022-03-01 07:20:00|1.79|0.59|1.29|0.09|2|0.8|1.28|0.08|0
1646119500000|2022-03-01 07:25:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1646119800000|2022-03-01 07:30:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1646120100000|2022-03-01 07:35:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1646120400000|2022-03-01 07:40:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1646120700000|2022-03-01 07:45:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1646121000000|2022-03-01 07:50:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1646121300000|2022-03-01 07:55:00|1.48|0.28|1.46|0.26|1.48|0.28|1.46|0.26|0
1646121600000|2022-03-01 08:00:00|1.45|0.25|1.44|0.24|1.48|0.28|1.44|0.24|0
1646121900000|2022-03-01 08:05:00|1.34|0.34|1.32|0.32|1.34|0.34|1.31|0.31|0
1646122200000|2022-03-01 08:10:00|1.33|0.33|1.35|0.35|1.35|0.35|1.32|0.32|0
1646122500000|2022-03-01 08:15:00|1.36|0.36|1.36|0.36|1.37|0.37|1.35|0.35|0
1646122800000|2022-03-01 08:20:00|1.35|0.35|1.41|0.41|1.42|0.42|1.34|0.34|0
1646123100000|2022-03-01 08:25:00|1.4|0.4|1.39|0.39|1.42|0.42|1.39|0.39|0
1646123400000|2022-03-01 08:30:00|1.43|0.43|1|0|1.58|0.58|1|0|0
1646123700000|2022-03-01 08:35:00|1.01|0.01|2.43|1.43|2.55|1.55|1|0|0
1646124000000|2022-03-01 08:40:00|2.44|1.44|2.46|1.46|2.47|1.47|2.41|1.41|0
1646124300000|2022-03-01 08:45:00|2.47|1.47|2.53|1.53|2.53|1.53|2.44|1.44|0
1646124600000|2022-03-01 08:50:00|2.52|1.52|2.56|1.56|2.6|1.6|2.46|1.46|0
1646124900000|2022-03-01 08:55:00|2.57|1.57|2.53|1.53|2.58|1.58|2.52|1.52|0
1646125200000|2022-03-01 09:00:00|2.54|1.54|2.51|1.51|2.55|1.55|2.5|1.5|0
1646125500000|2022-03-01 09:05:00|2.52|1.52|2.61|1.61|2.64|1.64|2.51|1.51|0
1646125800000|2022-03-01 09:10:00|2.6|1.6|2.64|1.64|2.65|1.65|2.6|1.6|0
1646126100000|2022-03-01 09:15:00|2.65|1.65|2.63|1.63|2.65|1.65|2.6|1.6|0
1646126400000|2022-03-01 09:20:00|2.64|1.64|2.68|1.68|2.7|1.7|2.61|1.61|0
1646126700000|2022-03-01 09:25:00|2.67|1.67|2.77|1.77|2.82|1.82|2.52|1.52|0
1646127000000|2022-03-01 09:30:00|2.78|1.78|2.76|1.76|2.79|1.79|2.74|1.74|0
1646127300000|2022-03-01 09:35:00|2.75|1.75|2.77|1.77|2.79|1.79|2.74|1.74|0
1646127600000|2022-03-01 09:40:00|2.76|1.76|2.84|1.84|2.85|1.85|2.76|1.76|0
1646127900000|2022-03-01 09:45:00|2.83|1.83|2.8|1.8|2.85|1.85|2.79|1.79|0
1646128200000|2022-03-01 09:50:00|2.81|1.81|2.87|1.87|2.89|1.89|2.8|1.8|0
1646128500000|2022-03-01 09:55:00|2.86|1.86|2.85|1.85|2.89|1.89|2.84|1.84|0
1646128800000|2022-03-01 10:00:00|2.86|1.86|2.89|1.89|2.92|1.92|2.85|1.85|0
1646129100000|2022-03-01 10:05:00|2.9|1.9|2.94|1.94|2.96|1.96|2.89|1.89|0
1646129400000|2022-03-01 10:10:00|2.95|1.95|2.92|1.92|2.96|1.96|2.91|1.91|0
1646129700000|2022-03-01 10:15:00|2.91|1.91|2.93|1.93|2.94|1.94|2.78|1.78|0
1646130000000|2022-03-01 10:20:00|2.94|1.94|2.96|1.96|2.97|1.97|2.93|1.93|0
1646130300000|2022-03-01 10:25:00|2.97|1.97|2.99|1.99|3|2|2.95|1.95|0
1646130600000|2022-03-01 10:30:00|2.98|1.98|3.02|2.02|3.08|2.08|2.98|1.98|0
1646130900000|2022-03-01 10:35:00|3.03|2.03|3.05|2.05|3.09|2.09|3.02|2.02|0
1646131200000|2022-03-01 10:40:00|3.06|2.06|2.94|1.94|3.06|2.06|2.93|1.93|0
1646131500000|2022-03-01 10:45:00|2.95|1.95|2.93|1.93|3.07|2.07|2.92|1.92|0
1646131800000|2022-03-01 10:50:00|2.94|1.94|2.9|1.9|3|2|2.88|1.88|0
1646132100000|2022-03-01 10:55:00|2.91|1.91|2.89|1.89|2.93|1.93|2.88|1.88|0
1646132400000|2022-03-01 11:00:00|2.9|1.9|2.93|1.93|2.95|1.95|2.9|1.9|0
1646132700000|2022-03-01 11:05:00|2.92|1.92|3.01|2.01|3.01|2.01|2.91|1.91|0
1646133000000|2022-03-01 11:10:00|3|2|3.02|2.02|3.07|2.07|3|2|0
1646133300000|2022-03-01 11:15:00|3.03|2.03|2.99|1.99|3.04|2.04|2.98|1.98|0
1646133600000|2022-03-01 11:20:00|3|2|2.97|1.97|3|2|2.93|1.93|0
1646133900000|2022-03-01 11:25:00|2.98|1.98|2.98|1.98|2.98|1.98|2.93|1.93|0
1646134200000|2022-03-01 11:30:00|2.97|1.97|2.93|1.93|3|2|2.91|1.91|0
1646134500000|2022-03-01 11:35:00|2.94|1.94|2.96|1.96|2.98|1.98|2.93|1.93|0
1646134800000|2022-03-01 11:40:00|2.97|1.97|3.04|2.04|3.05|2.05|2.95|1.95|0
1646135100000|2022-03-01 11:45:00|3.03|2.03|3.09|2.09|3.09|2.09|3.02|2.02|0
1646135400000|2022-03-01 11:50:00|3.08|2.08|3.16|2.16|3.19|2.19|3.07|2.07|0
1646135700000|2022-03-01 11:55:00|3.18|2.18|3.2|2.2|3.23|2.23|2.98|1.98|0
1646136000000|2022-03-01 12:00:00|3.19|2.19|3.12|2.12|3.21|2.21|3.12|2.12|0
1646136300000|2022-03-01 12:05:00|3.11|2.11|3.06|2.06|3.19|2.19|3.06|2.06|0
1646136600000|2022-03-01 12:10:00|3.07|2.07|3.09|2.09|3.1|2.1|3.06|2.06|0
1646136900000|2022-03-01 12:15:00|3.1|2.1|3.16|2.16|3.16|2.16|3.1|2.1|0
1646137200000|2022-03-01 12:20:00|3.15|2.15|3.06|2.06|3.16|2.16|3.05|2.05|0
1646137500000|2022-03-01 12:25:00|3.07|2.07|2.97|1.97|3.11|2.11|2.96|1.96|0
1646137800000|2022-03-01 12:30:00|2.98|1.98|2.99|1.99|3.03|2.03|2.98|1.98|0
1646138100000|2022-03-01 12:35:00|3|2|3.07|2.07|3.07|2.07|3|2|0
1646138400000|2022-03-01 12:40:00|3.08|2.08|3.11|2.11|3.14|2.14|3.07|2.07|0
1646138700000|2022-03-01 12:45:00|3.12|2.12|3.07|2.07|3.13|2.13|3.07|2.07|0
1646139000000|2022-03-01 12:50:00|3.08|2.08|3.18|2.18|3.19|2.19|3.06|2.06|0
1646139300000|2022-03-01 12:55:00|3.17|2.17|3.13|2.13|3.21|2.21|3.12|2.12|0
1646139600000|2022-03-01 13:00:00|3.14|2.14|3.18|2.18|3.22|2.22|3.13|2.13|0
1646139900000|2022-03-01 13:05:00|3.17|2.17|3.15|2.15|3.21|2.21|3.14|2.14|0
1646140200000|2022-03-01 13:10:00|3.16|2.16|3.12|2.12|3.19|2.19|3.09|2.09|0
1646140500000|2022-03-01 13:15:00|3.13|2.13|3.09|2.09|3.14|2.14|3.06|2.06|0
1646140800000|2022-03-01 13:20:00|3.1|2.1|3.09|2.09|3.17|2.17|3.08|2.08|0
1646141100000|2022-03-01 13:25:00|3.08|2.08|2.93|1.93|3.09|2.09|2.92|1.92|0
1646141400000|2022-03-01 13:30:00|2.91|1.91|2.82|1.82|3.05|2.05|2.79|1.79|0
1646141700000|2022-03-01 13:35:00|2.81|1.81|2.8|1.8|2.86|1.86|2.79|1.79|0
1646142000000|2022-03-01 13:40:00|2.79|1.79|2.75|1.75|2.79|1.79|2.75|1.75|0
1646142300000|2022-03-01 13:45:00|2.74|1.74|2.72|1.72|2.79|1.79|2.72|1.72|0
1646142600000|2022-03-01 13:50:00|2.73|1.73|2.66|1.66|2.83|1.83|2.66|1.66|0
1646142900000|2022-03-01 13:55:00|2.67|1.67|2.72|1.72|2.72|1.72|2.65|1.65|0
1646143200000|2022-03-01 14:00:00|2.71|1.71|2.76|1.76|2.76|1.76|2.7|1.7|0
1646143500000|2022-03-01 14:05:00|2.75|1.75|2.75|1.75|2.76|1.76|2.71|1.71|0
1646143800000|2022-03-01 14:10:00|2.74|1.74|2.76|1.76|2.77|1.77|2.74|1.74|0
1646144100000|2022-03-01 14:15:00|2.75|1.75|2.77|1.77|2.77|1.77|2.73|1.73|0
1646144400000|2022-03-01 14:20:00|2.76|1.76|2.74|1.74|2.77|1.77|2.73|1.73|0
1646144700000|2022-03-01 14:25:00|2.73|1.73|2.76|1.76|2.76|1.76|2.68|1.68|0
1646145000000|2022-03-01 14:30:00|2.74|1.74|2.64|1.64|2.75|1.75|2.64|1.64|0
1646145300000|2022-03-01 14:35:00|2.62|1.62|2.63|1.63|2.74|1.74|2.54|1.54|0
1646145600000|2022-03-01 14:40:00|2.62|1.62|2.75|1.75|2.77|1.77|2.62|1.62|0
1646145900000|2022-03-01 14:45:00|2.72|1.72|3.02|2.02|3.03|2.03|2.72|1.72|0
1646146200000|2022-03-01 14:50:00|3.01|2.01|3.19|2.19|3.26|2.26|3|2|0
1646146500000|2022-03-01 14:55:00|3.16|2.16|3.07|2.07|3.25|2.25|3.05|2.05|0
1646146800000|2022-03-01 15:00:00|3.03|2.03|3.08|2.08|3.13|2.13|2.91|1.91|0
1646147100000|2022-03-01 15:05:00|3.1|2.1|3.12|2.12|3.14|2.14|3.02|2.02|0
1646147400000|2022-03-01 15:10:00|3.14|2.14|3.18|2.18|3.23|2.23|3.14|2.14|0
1646147700000|2022-03-01 15:15:00|3.19|2.19|2.89|1.89|3.19|2.19|2.89|1.89|0
1646148000000|2022-03-01 15:20:00|2.88|1.88|2.77|1.77|2.88|1.88|2.64|1.64|0
1646148300000|2022-03-01 15:25:00|2.76|1.76|2.77|1.77|2.83|1.83|2.72|1.72|0
1646148600000|2022-03-01 15:30:00|2.75|1.75|2.84|1.84|2.84|1.84|2.71|1.71|0
1646148900000|2022-03-01 15:35:00|2.82|1.82|2.86|1.86|2.86|1.86|2.78|1.78|0
1646149200000|2022-03-01 15:40:00|2.87|1.87|2.93|1.93|2.95|1.95|2.74|1.74|0
1646149500000|2022-03-01 15:45:00|2.94|1.94|2.89|1.89|2.96|1.96|2.88|1.88|0
1646149800000|2022-03-01 15:50:00|2.88|1.88|2.85|1.85|2.91|1.91|2.82|1.82|0
1646150100000|2022-03-01 15:55:00|2.86|1.86|2.97|1.97|3|2|2.85|1.85|0
1646150400000|2022-03-01 16:00:00|2.99|1.99|2.89|1.89|3|2|2.86|1.86|0
1646150700000|2022-03-01 16:05:00|2.9|1.9|2.95|1.95|2.97|1.97|2.87|1.87|0
1646151000000|2022-03-01 16:10:00|2.93|1.93|2.85|1.85|2.95|1.95|2.85|1.85|0
1646151300000|2022-03-01 16:15:00|2.84|1.84|2.95|1.95|2.97|1.97|2.84|1.84|0
1646151600000|2022-03-01 16:20:00|2.97|1.97|2.83|1.83|3.01|2.01|2.79|1.79|0
1646151900000|2022-03-01 16:25:00|2.82|1.82|2.9|1.9|2.94|1.94|2.82|1.82|0
1646152200000|2022-03-01 16:30:00|2.89|1.89|3.2|2.2|3.21|2.21|2.89|1.89|0
1646152500000|2022-03-01 16:35:00|3.18|2.18|3.23|2.23|3.25|2.25|3.18|2.18|0
1646152800000|2022-03-01 16:40:00|3.21|2.21|3.23|2.23|3.27|2.27|3.17|2.17|0
1646153100000|2022-03-01 16:45:00|3.22|2.22|3.38|2.38|3.42|2.42|3.17|2.17|0
1646153400000|2022-03-01 16:50:00|3.37|2.37|3.41|2.41|3.44|2.44|3.36|2.36|0
1646153700000|2022-03-01 16:55:00|3.44|2.44|3.43|2.43|3.5|2.5|3.41|2.41|0
1646154000000|2022-03-01 17:00:00|3.46|2.46|3.5|2.5|3.5|2.5|3.41|2.41|0
1646154300000|2022-03-01 17:05:00|3.49|2.49|3.53|2.53|3.55|2.55|3.45|2.45|0
1646154600000|2022-03-01 17:10:00|3.54|2.54|3.42|2.42|3.6|2.6|3.42|2.42|0
1646154900000|2022-03-01 17:15:00|3.44|2.44|3.24|2.24|3.48|2.48|3.21|2.21|0
1646155200000|2022-03-01 17:20:00|3.23|2.23|3.28|2.28|3.32|2.32|3.23|2.23|0
1646155500000|2022-03-01 17:25:00|3.29|2.29|3.3|2.3|3.38|2.38|3.26|2.26|0
1646155800000|2022-03-01 17:30:00|3.32|2.32|3.27|2.27|3.35|2.35|3.22|2.22|0
1646156100000|2022-03-01 17:35:00|3.25|2.25|3.22|2.22|3.33|2.33|3.21|2.21|0
1646156400000|2022-03-01 17:40:00|3.23|2.23|3.12|2.12|3.23|2.23|3.12|2.12|0
1646156700000|2022-03-01 17:45:00|3.11|2.11|3.02|2.02|3.18|2.18|2.99|1.99|0
1646157000000|2022-03-01 17:50:00|3.03|2.03|3.03|2.03|3.07|2.07|2.98|1.98|0
1646157300000|2022-03-01 17:55:00|3.02|2.02|3.01|2.01|3.07|2.07|2.98|1.98|0
1646157600000|2022-03-01 18:00:00|3.02|2.02|2.99|1.99|3.03|2.03|2.93|1.93|0
1646157900000|2022-03-01 18:05:00|3|2|3.07|2.07|3.12|2.12|2.98|1.98|0
1646158200000|2022-03-01 18:10:00|3.06|2.06|3.19|2.19|3.22|2.22|3.06|2.06|0
1646158500000|2022-03-01 18:15:00|3.18|2.18|3.28|2.28|3.28|2.28|3.18|2.18|0
1646158800000|2022-03-01 18:20:00|3.29|2.29|3.34|2.34|3.34|2.34|3.23|2.23|0
1646159100000|2022-03-01 18:25:00|3.33|2.33|3.52|2.52|3.53|2.53|3.26|2.26|0
1646159400000|2022-03-01 18:30:00|3.53|2.53|3.49|2.49|3.53|2.53|3.43|2.43|0
1646159700000|2022-03-01 18:35:00|3.51|2.51|3.39|2.39|3.52|2.52|3.38|2.38|0
1646160000000|2022-03-01 18:40:00|3.4|2.4|3.44|2.44|3.47|2.47|3.38|2.38|0
1646160300000|2022-03-01 18:45:00|3.42|2.42|3.46|2.46|3.51|2.51|3.35|2.35|0
1646160600000|2022-03-01 18:50:00|3.56|2.56|3.64|2.64|3.72|2.72|3.55|2.55|0
1646160900000|2022-03-01 18:55:00|3.65|2.65|3.63|2.63|3.68|2.68|3.58|2.58|0
1646161200000|2022-03-01 19:00:00|3.62|2.62|3.83|2.83|3.92|2.92|3.61|2.61|0
1646161500000|2022-03-01 19:05:00|3.84|2.84|3.78|2.78|3.86|2.86|3.71|2.71|0
1646161800000|2022-03-01 19:10:00|3.77|2.77|3.81|2.81|3.86|2.86|3.77|2.77|0
1646162100000|2022-03-01 19:15:00|3.8|2.8|3.7|2.7|3.91|2.91|3.68|2.68|0
1646162400000|2022-03-01 19:20:00|3.69|2.69|3.45|2.45|3.73|2.73|3.45|2.45|0
1646162700000|2022-03-01 19:25:00|3.46|2.46|3.43|2.43|3.48|2.48|3.4|2.4|0
1646163000000|2022-03-01 19:30:00|3.44|2.44|3.47|2.47|3.51|2.51|3.42|2.42|0
1646163300000|2022-03-01 19:35:00|3.45|2.45|3.32|2.32|3.48|2.48|3.31|2.31|0
1646163600000|2022-03-01 19:40:00|3.34|2.34|3.31|2.31|3.36|2.36|3.3|2.3|0
1646163900000|2022-03-01 19:45:00|3.32|2.32|3.41|2.41|3.43|2.43|3.31|2.31|0
1646164200000|2022-03-01 19:50:00|3.42|2.42|3.59|2.59|3.68|2.68|3.41|2.41|0
1646164500000|2022-03-01 19:55:00|3.58|2.58|3.58|2.58|3.63|2.63|3.54|2.54|0
1646164800000|2022-03-01 20:00:00|3.6|2.6|3.35|2.35|3.62|2.62|3.35|2.35|0
1646165100000|2022-03-01 20:05:00|3.3|2.3|3.22|2.22|3.5|2.5|3.09|2.09|0
1646165400000|2022-03-01 20:10:00|3.21|2.21|3.3|2.3|3.34|2.34|3.19|2.19|0
1646165700000|2022-03-01 20:15:00|3.28|2.28|3.42|2.42|3.43|2.43|3.27|2.27|0
1646166000000|2022-03-01 20:20:00|3.41|2.41|3.54|2.54|3.54|2.54|3.39|2.39|0
1646166300000|2022-03-01 20:25:00|3.56|2.56|3.66|2.66|3.66|2.66|3.53|2.53|0
1646166600000|2022-03-01 20:30:00|3.65|2.65|3.64|2.64|3.9|2.9|3.45|2.45|0
1646166900000|2022-03-01 20:35:00|3.66|2.66|3.64|2.64|3.7|2.7|3.61|2.61|0
1646167200000|2022-03-01 20:40:00|3.65|2.65|3.77|2.77|3.78|2.78|3.58|2.58|0
1646167500000|2022-03-01 20:45:00|3.76|2.76|3.92|2.92|3.92|2.92|3.76|2.76|0
1646167800000|2022-03-01 20:50:00|3.95|2.95|3.85|2.85|4.07|3.07|3.84|2.84|0
1646168100000|2022-03-01 20:55:00|3.87|2.87|3.67|2.67|3.94|2.94|3.6|2.6|0
1646168400000|2022-03-01 21:00:00|3.64|2.64|3.54|2.54|3.64|2.64|3.52|2.52|0
1646168700000|2022-03-01 21:05:00|3.53|2.53|3.3|2.3|3.55|2.55|3.29|2.29|0
1646169000000|2022-03-01 21:10:00|3.31|2.31|3.26|2.26|3.31|2.31|3.24|2.24|0
1646169300000|2022-03-01 21:15:00|3.36|2.16|3.37|2.17|3.39|2.19|3.35|2.15|0
1646169600000|2022-03-01 21:20:00|3.38|2.18|3.39|2.19|3.4|2.2|3.35|2.15|0
1646169900000|2022-03-01 21:25:00|3.38|2.18|3.37|2.17|3.38|2.18|3.34|2.14|0
1646170200000|2022-03-01 21:30:00|3.36|2.16|3.38|2.18|3.38|2.18|3.34|2.14|0
1646170500000|2022-03-01 21:35:00|3.39|2.19|3.39|2.19|3.4|2.2|3.34|2.14|0
1646170800000|2022-03-01 21:40:00|3.4|2.2|3.41|2.21|3.42|2.22|3.39|2.19|0
1646171100000|2022-03-01 21:45:00|3.4|2.2|3.4|2.2|3.42|2.22|3.39|2.19|0
1646171400000|2022-03-01 21:50:00|3.39|2.19|3.38|2.18|3.4|2.2|3.37|2.17|0
1646171700000|2022-03-01 21:55:00|3.39|2.19|3.38|2.18|3.4|2.2|3.36|2.16|0
1646172000000|2022-03-01 22:00:00|3.37|2.17|3.38|2.18|3.38|2.18|3.36|2.16|0
1646172300000|2022-03-01 22:05:00|3.39|2.19|3.4|2.2|3.41|2.21|3.38|2.18|0
1646172600000|2022-03-01 22:10:00|3.41|2.21|3.41|2.21|3.42|2.22|3.41|2.21|0
1646172900000|2022-03-01 22:15:00|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1646173200000|2022-03-01 22:20:00|3.41|2.21|3.41|2.21|3.41|2.21|3.4|2.2|0
1646174100000|2022-03-01 22:35:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1646174400000|2022-03-01 22:40:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1646174700000|2022-03-01 22:45:00|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1646175000000|2022-03-01 22:50:00|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1646175300000|2022-03-01 22:55:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1646175600000|2022-03-01 23:00:00|3.37|2.17|3.41|2.21|3.41|2.21|3.35|2.15|0
1646175900000|2022-03-01 23:05:00|3.4|2.2|3.39|2.19|3.41|2.21|3.35|2.15|0
1646176200000|2022-03-01 23:10:00|3.38|2.18|3.37|2.17|3.43|2.23|3.37|2.17|0
1646176500000|2022-03-01 23:15:00|3.38|2.18|3.38|2.18|3.4|2.2|3.36|2.16|0
1646176800000|2022-03-01 23:20:00|3.37|2.17|3.38|2.18|3.38|2.18|3.34|2.14|0
1646177100000|2022-03-01 23:25:00|3.37|2.17|3.38|2.18|3.4|2.2|3.35|2.15|0
1646177400000|2022-03-01 23:30:00|3.37|2.17|3.31|2.11|3.37|2.17|3.31|2.11|0
1646177700000|2022-03-01 23:35:00|3.29|2.09|3.29|2.09|3.3|2.1|3.26|2.06|0
1646178000000|2022-03-01 23:40:00|3.3|2.1|3.3|2.1|3.32|2.12|3.28|2.08|0
1646178300000|2022-03-01 23:45:00|3.29|2.09|3.32|2.12|3.32|2.12|3.29|2.09|0
1646178600000|2022-03-01 23:50:00|3.31|2.11|3.3|2.1|3.33|2.13|3.3|2.1|0
1646178900000|2022-03-01 23:55:00|3.29|2.09|3.24|2.04|3.29|2.09|3.24|2.04|0
1646179200000|2022-03-02 00:00:00|3.25|2.05|3.26|2.06|3.29|2.09|3.24|2.04|0
1646179500000|2022-03-02 00:05:00|3.25|2.05|3.23|2.03|3.26|2.06|3.22|2.02|0
1646179800000|2022-03-02 00:10:00|3.24|2.04|3.23|2.03|3.25|2.05|3.23|2.03|0
1646180100000|2022-03-02 00:15:00|3.24|2.04|3.18|1.98|3.24|2.04|3.17|1.97|0
1646180400000|2022-03-02 00:20:00|3.19|1.99|3.19|1.99|3.21|2.01|3.18|1.98|0
1646180700000|2022-03-02 00:25:00|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1646181000000|2022-03-02 00:30:00|3.21|2.01|3.25|2.05|3.26|2.06|3.19|1.99|0
1646181300000|2022-03-02 00:35:00|3.26|2.06|3.27|2.07|3.28|2.08|3.23|2.03|0
1646181600000|2022-03-02 00:40:00|3.26|2.06|3.24|2.04|3.28|2.08|3.23|2.03|0
1646181900000|2022-03-02 00:45:00|3.23|2.03|3.23|2.03|3.24|2.04|3.19|1.99|0
1646182200000|2022-03-02 00:50:00|3.22|2.02|3.21|2.01|3.24|2.04|3.2|2|0
1646182500000|2022-03-02 00:55:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1646182800000|2022-03-02 01:00:00|3.19|1.99|3.22|2.02|3.22|2.02|3.15|1.95|0
1646183100000|2022-03-02 01:05:00|3.23|2.03|3.24|2.04|3.27|2.07|3.18|1.98|0
1646183400000|2022-03-02 01:10:00|3.22|2.02|3.22|2.02|3.26|2.06|3.2|2|0
1646183700000|2022-03-02 01:15:00|3.21|2.01|3.21|2.01|3.22|2.02|3.2|2|0
1646184000000|2022-03-02 01:20:00|3.22|2.02|3.27|2.07|3.28|2.08|3.2|2|0
1646184300000|2022-03-02 01:25:00|3.26|2.06|3.25|2.05|3.29|2.09|3.24|2.04|0
1646184600000|2022-03-02 01:30:00|3.27|2.07|3.16|1.96|3.27|2.07|3.16|1.96|0
1646184900000|2022-03-02 01:35:00|3.17|1.97|3.19|1.99|3.19|1.99|3.15|1.95|0
1646185200000|2022-03-02 01:40:00|3.2|2|3.26|2.06|3.26|2.06|3.18|1.98|0
1646185500000|2022-03-02 01:45:00|3.25|2.05|3.25|2.05|3.27|2.07|3.21|2.01|0
1646185800000|2022-03-02 01:50:00|3.24|2.04|3.3|2.1|3.31|2.11|3.24|2.04|0
1646186100000|2022-03-02 01:55:00|3.29|2.09|3.26|2.06|3.3|2.1|3.25|2.05|0
1646186400000|2022-03-02 02:00:00|3.27|2.07|3.32|2.12|3.34|2.14|3.26|2.06|0
1646186700000|2022-03-02 02:05:00|3.31|2.11|3.3|2.1|3.32|2.12|3.28|2.08|0
1646187000000|2022-03-02 02:10:00|3.29|2.09|3.35|2.15|3.35|2.15|3.27|2.07|0
1646187300000|2022-03-02 02:15:00|3.34|2.14|3.42|2.22|3.49|2.29|3.34|2.14|0
1646187600000|2022-03-02 02:20:00|3.43|2.23|3.42|2.22|3.43|2.23|3.36|2.16|0
1646187900000|2022-03-02 02:25:00|3.41|2.21|3.38|2.18|3.43|2.23|3.38|2.18|0
1646188200000|2022-03-02 02:30:00|3.39|2.19|3.37|2.17|3.41|2.21|3.35|2.15|0
1646188500000|2022-03-02 02:35:00|3.38|2.18|3.35|2.15|3.38|2.18|3.33|2.13|0
1646188800000|2022-03-02 02:40:00|3.34|2.14|3.45|2.25|3.46|2.26|3.34|2.14|0
1646189100000|2022-03-02 02:45:00|3.46|2.26|3.43|2.23|3.46|2.26|3.4|2.2|0
1646189400000|2022-03-02 02:50:00|3.42|2.22|3.4|2.2|3.43|2.23|3.39|2.19|0
1646189700000|2022-03-02 02:55:00|3.39|2.19|3.35|2.15|3.41|2.21|3.33|2.13|0
1646190000000|2022-03-02 03:00:00|3.34|2.14|3.29|2.09|3.34|2.14|3.28|2.08|0
1646190300000|2022-03-02 03:05:00|3.28|2.08|3.3|2.1|3.31|2.11|3.28|2.08|0
1646190600000|2022-03-02 03:10:00|3.29|2.09|3.25|2.05|3.31|2.11|3.24|2.04|0
1646190900000|2022-03-02 03:15:00|3.26|2.06|3.28|2.08|3.3|2.1|3.26|2.06|0
1646191200000|2022-03-02 03:20:00|3.29|2.09|3.32|2.12|3.34|2.14|3.29|2.09|0
1646191500000|2022-03-02 03:25:00|3.31|2.11|3.34|2.14|3.36|2.16|3.31|2.11|0
1646191800000|2022-03-02 03:30:00|3.35|2.15|3.34|2.14|3.36|2.16|3.33|2.13|0
1646192100000|2022-03-02 03:35:00|3.33|2.13|3.33|2.13|3.38|2.18|3.32|2.12|0
1646192400000|2022-03-02 03:40:00|3.34|2.14|3.35|2.15|3.35|2.15|3.33|2.13|0
1646192700000|2022-03-02 03:45:00|3.36|2.16|3.29|2.09|3.36|2.16|3.28|2.08|0
1646193000000|2022-03-02 03:50:00|3.3|2.1|3.29|2.09|3.3|2.1|3.28|2.08|0
1646193300000|2022-03-02 03:55:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1646193600000|2022-03-02 04:00:00|3.27|2.07|3.16|1.96|3.3|2.1|3.15|1.95|0
1646193900000|2022-03-02 04:05:00|3.17|1.97|3.19|1.99|3.22|2.02|3.17|1.97|0
1646194200000|2022-03-02 04:10:00|3.18|1.98|3.18|1.98|3.19|1.99|3.16|1.96|0
1646194500000|2022-03-02 04:15:00|3.17|1.97|3.15|1.95|3.17|1.97|3.13|1.93|0
1646194800000|2022-03-02 04:20:00|3.14|1.94|3.18|1.98|3.18|1.98|3.14|1.94|0
1646195100000|2022-03-02 04:25:00|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1646195400000|2022-03-02 04:30:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1646195700000|2022-03-02 04:35:00|3.17|1.97|3.14|1.94|3.18|1.98|3.13|1.93|0
1646196000000|2022-03-02 04:40:00|3.13|1.93|3.14|1.94|3.15|1.95|3.13|1.93|0
1646196300000|2022-03-02 04:45:00|3.15|1.95|3.13|1.93|3.15|1.95|3.12|1.92|0
1646196600000|2022-03-02 04:50:00|3.12|1.92|3.06|1.86|3.13|1.93|3.05|1.85|0
1646196900000|2022-03-02 04:55:00|3.07|1.87|3.04|1.84|3.07|1.87|3.04|1.84|0
1646197200000|2022-03-02 05:00:00|3.05|1.85|3.05|1.85|3.07|1.87|3.04|1.84|0
1646197500000|2022-03-02 05:05:00|3.06|1.86|3.05|1.85|3.06|1.86|3.04|1.84|0
1646197800000|2022-03-02 05:10:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1646198100000|2022-03-02 05:15:00|3.06|1.86|2.98|1.78|3.06|1.86|2.96|1.76|0
1646198400000|2022-03-02 05:20:00|2.99|1.79|3.01|1.81|3.01|1.81|2.98|1.78|0
1646198700000|2022-03-02 05:25:00|3|1.8|2.98|1.78|3.01|1.81|2.97|1.77|0
1646199000000|2022-03-02 05:30:00|2.97|1.77|2.99|1.79|2.99|1.79|2.96|1.76|0
1646199300000|2022-03-02 05:35:00|2.98|1.78|2.98|1.78|3|1.8|2.98|1.78|0
1646199600000|2022-03-02 05:40:00|2.97|1.77|3.01|1.81|3.02|1.82|2.97|1.77|0
1646199900000|2022-03-02 05:45:00|2.99|1.79|3|1.8|3.01|1.81|2.98|1.78|0
1646200200000|2022-03-02 05:50:00|2.99|1.79|2.97|1.77|3|1.8|2.97|1.77|0
1646200500000|2022-03-02 05:55:00|2.98|1.78|3.02|1.82|3.02|1.82|2.97|1.77|0
1646200800000|2022-03-02 06:00:00|3.03|1.83|3.06|1.86|3.06|1.86|3|1.8|0
1646201100000|2022-03-02 06:05:00|3.05|1.85|3.04|1.84|3.05|1.85|3.02|1.82|0
1646201400000|2022-03-02 06:10:00|3.03|1.83|3.03|1.83|3.05|1.85|3|1.8|0
1646201700000|2022-03-02 06:15:00|3.04|1.84|3.01|1.81|3.04|1.84|2.99|1.79|0
1646202000000|2022-03-02 06:20:00|3|1.8|3.08|1.88|3.08|1.88|3|1.8|0
1646202300000|2022-03-02 06:25:00|3.07|1.87|3.08|1.88|3.09|1.89|3.06|1.86|0
1646202600000|2022-03-02 06:30:00|3.07|1.87|3.06|1.86|3.08|1.88|3.05|1.85|0
1646202900000|2022-03-02 06:35:00|3.05|1.85|3.07|1.87|3.08|1.88|3.05|1.85|0
1646203200000|2022-03-02 06:40:00|3.06|1.86|3.08|1.88|3.11|1.91|3.06|1.86|0
1646203500000|2022-03-02 06:45:00|3.09|1.89|3.12|1.92|3.13|1.93|3.09|1.89|0
1646203800000|2022-03-02 06:50:00|3.13|1.93|3.19|1.99|3.2|2|3.11|1.91|0
1646204100000|2022-03-02 06:55:00|3.18|1.98|3.21|2.01|3.25|2.05|3.18|1.98|0
1646204400000|2022-03-02 07:00:00|3.2|2|3.36|2.16|3.37|2.17|3.18|1.98|0
1646204700000|2022-03-02 07:05:00|3.37|2.17|3.49|2.29|3.51|2.31|3.35|2.15|0
1646205000000|2022-03-02 07:10:00|3.48|2.28|3.67|2.47|3.67|2.47|3.43|2.23|0
1646205300000|2022-03-02 07:15:00|3.68|2.48|3.84|2.64|3.86|2.66|3.64|2.44|0
1646205600000|2022-03-02 07:20:00|3.83|2.63|3.82|2.62|3.87|2.67|3.78|2.58|0
1646205900000|2022-03-02 07:25:00|3.83|2.63|3.74|2.54|3.83|2.63|3.72|2.52|0
1646206200000|2022-03-02 07:30:00|3.73|2.53|3.62|2.42|3.74|2.54|3.61|2.41|0
1646206500000|2022-03-02 07:35:00|3.64|2.44|3.41|2.21|3.64|2.44|3.38|2.18|0
1646206800000|2022-03-02 07:40:00|3.4|2.2|3.4|2.2|3.44|2.24|3.4|2.2|0
1646207100000|2022-03-02 07:45:00|3.38|2.18|3.39|2.19|3.47|2.27|3.37|2.17|0
1646207400000|2022-03-02 07:50:00|3.41|2.21|3.44|2.24|3.51|2.31|3.38|2.18|0
1646207700000|2022-03-02 07:55:00|3.45|2.25|3.39|2.19|3.46|2.26|3.38|2.18|0
1646208000000|2022-03-02 08:00:00|3.38|2.18|3.35|2.15|3.38|2.18|3.27|2.07|0
1646208300000|2022-03-02 08:05:00|3.36|2.16|3.36|2.36|3.4|2.4|3.24|2.16|0
1646208600000|2022-03-02 08:10:00|3.37|2.37|3.24|2.24|3.37|2.37|3.21|2.21|0
1646208900000|2022-03-02 08:15:00|3.23|2.23|3.08|2.08|3.25|2.25|3.08|2.08|0
1646209200000|2022-03-02 08:20:00|3.09|2.09|2.85|1.85|3.11|2.11|2.84|1.84|0
1646209500000|2022-03-02 08:25:00|2.84|1.84|2.89|1.89|2.9|1.9|2.84|1.84|0
1646209800000|2022-03-02 08:30:00|2.91|1.91|2.88|1.88|2.91|1.91|2.85|1.85|0
1646210100000|2022-03-02 08:35:00|2.89|1.89|2.91|1.91|2.95|1.95|2.85|1.85|0
1646210400000|2022-03-02 08:40:00|2.89|1.89|3|2|3.01|2.01|2.87|1.87|0
1646210700000|2022-03-02 08:45:00|2.99|1.99|3|2|3.05|2.05|2.96|1.96|0
1646211000000|2022-03-02 08:50:00|3.01|2.01|3.07|2.07|3.09|2.09|2.96|1.96|0
1646211300000|2022-03-02 08:55:00|3.06|2.06|3.07|2.07|3.1|2.1|3.03|2.03|0
1646211600000|2022-03-02 09:00:00|3.06|2.06|3.25|2.25|3.29|2.29|3.06|2.06|0
1646211900000|2022-03-02 09:05:00|3.26|2.26|3.13|2.13|3.26|2.26|3.12|2.12|0
1646212200000|2022-03-02 09:10:00|3.12|2.12|3.07|2.07|3.13|2.13|3.04|2.04|0
1646212500000|2022-03-02 09:15:00|3.06|2.06|3.06|2.06|3.07|2.07|3.03|2.03|0
1646212800000|2022-03-02 09:20:00|3.07|2.07|3.06|2.06|3.08|2.08|2.97|1.97|0
1646213100000|2022-03-02 09:25:00|3.05|2.05|3.02|2.02|3.08|2.08|3.02|2.02|0
1646213400000|2022-03-02 09:30:00|3.01|2.01|2.81|1.81|3.05|2.05|2.69|1.69|0
1646213700000|2022-03-02 09:35:00|2.83|1.83|2.82|1.82|2.87|1.87|2.78|1.78|0
1646214000000|2022-03-02 09:40:00|2.81|1.81|2.62|1.62|2.88|1.88|2.61|1.61|0
1646214300000|2022-03-02 09:45:00|2.63|1.63|2.49|1.49|2.64|1.64|2.48|1.48|0
1646214600000|2022-03-02 09:50:00|2.5|1.5|2.51|1.51|2.54|1.54|2.46|1.46|0
1646214900000|2022-03-02 09:55:00|2.52|1.52|2.51|1.51|2.53|1.53|2.5|1.5|0
1646215200000|2022-03-02 10:00:00|2.52|1.52|2.55|1.55|2.55|1.55|2.51|1.51|0
1646215500000|2022-03-02 10:05:00|2.56|1.56|2.52|1.52|2.56|1.56|2.52|1.52|0
1646215800000|2022-03-02 10:10:00|2.51|1.51|2.51|1.51|2.55|1.55|2.5|1.5|0
1646216100000|2022-03-02 10:15:00|2.5|1.5|2.46|1.46|2.51|1.51|2.42|1.42|0
1646216400000|2022-03-02 10:20:00|2.45|1.45|2.38|1.38|2.47|1.47|2.37|1.37|0
1646216700000|2022-03-02 10:25:00|2.37|1.37|2.4|1.4|2.41|1.41|2.36|1.36|0
1646217000000|2022-03-02 10:30:00|2.42|1.42|2.43|1.43|2.45|1.45|2.4|1.4|0
1646217300000|2022-03-02 10:35:00|2.44|1.44|2.42|1.42|2.45|1.45|2.41|1.41|0
1646217600000|2022-03-02 10:40:00|2.43|1.43|2.43|1.43|2.45|1.45|2.39|1.39|0
1646217900000|2022-03-02 10:45:00|2.44|1.44|2.47|1.47|2.47|1.47|2.42|1.42|0
1646218200000|2022-03-02 10:50:00|2.48|1.48|2.49|1.49|2.52|1.52|2.48|1.48|0
1646218500000|2022-03-02 10:55:00|2.48|1.48|2.46|1.46|2.49|1.49|2.46|1.46|0
1646218800000|2022-03-02 11:00:00|2.47|1.47|2.48|1.48|2.48|1.48|2.44|1.44|0
1646219100000|2022-03-02 11:05:00|2.49|1.49|2.46|1.46|2.51|1.51|2.44|1.44|0
1646219400000|2022-03-02 11:10:00|2.45|1.45|2.43|1.43|2.46|1.46|2.41|1.41|0
1646219700000|2022-03-02 11:15:00|2.44|1.44|2.47|1.47|2.48|1.48|2.44|1.44|0
1646220000000|2022-03-02 11:20:00|2.46|1.46|2.46|1.46|2.48|1.48|2.45|1.45|0
1646220300000|2022-03-02 11:25:00|2.45|1.45|2.39|1.39|2.46|1.46|2.38|1.38|0
1646220600000|2022-03-02 11:30:00|2.38|1.38|2.37|1.37|2.41|1.41|2.34|1.34|0
1646220900000|2022-03-02 11:35:00|2.36|1.36|2.39|1.39|2.4|1.4|2.35|1.35|0
1646221200000|2022-03-02 11:40:00|2.38|1.38|2.41|1.41|2.44|1.44|2.38|1.38|0
1646221500000|2022-03-02 11:45:00|2.4|1.4|2.42|1.42|2.42|1.42|2.39|1.39|0
1646221800000|2022-03-02 11:50:00|2.41|1.41|2.4|1.4|2.44|1.44|2.39|1.39|0
1646222100000|2022-03-02 11:55:00|2.39|1.39|2.4|1.4|2.41|1.41|2.39|1.39|0
1646222400000|2022-03-02 12:00:00|2.39|1.39|2.39|1.39|2.43|1.43|2.38|1.38|0
1646222700000|2022-03-02 12:05:00|2.38|1.38|2.4|1.4|2.41|1.41|2.38|1.38|0
1646223000000|2022-03-02 12:10:00|2.39|1.39|2.35|1.35|2.4|1.4|2.34|1.34|0
1646223300000|2022-03-02 12:15:00|2.34|1.34|2.38|1.38|2.38|1.38|2.33|1.33|0
1646223600000|2022-03-02 12:20:00|2.39|1.39|2.41|1.41|2.44|1.44|2.38|1.38|0
1646223900000|2022-03-02 12:25:00|2.4|1.4|2.43|1.43|2.44|1.44|2.4|1.4|0
1646224200000|2022-03-02 12:30:00|2.42|1.42|2.5|1.5|2.52|1.52|2.42|1.42|0
1646224500000|2022-03-02 12:35:00|2.49|1.49|2.48|1.48|2.5|1.5|2.47|1.47|0
1646224800000|2022-03-02 12:40:00|2.47|1.47|2.5|1.5|2.5|1.5|2.45|1.45|0
1646225100000|2022-03-02 12:45:00|2.49|1.49|2.48|1.48|2.5|1.5|2.48|1.48|0
1646225400000|2022-03-02 12:50:00|2.47|1.47|2.44|1.44|2.48|1.48|2.44|1.44|0
1646225700000|2022-03-02 12:55:00|2.45|1.45|2.42|1.42|2.45|1.45|2.42|1.42|0
1646226000000|2022-03-02 13:00:00|2.43|1.43|2.44|1.44|2.46|1.46|2.42|1.42|0
1646226300000|2022-03-02 13:05:00|2.45|1.45|2.47|1.47|2.49|1.49|2.43|1.43|0
1646226600000|2022-03-02 13:10:00|2.46|1.46|2.52|1.52|2.54|1.54|2.46|1.46|0
1646226900000|2022-03-02 13:15:00|2.53|1.53|2.54|1.54|2.55|1.55|2.51|1.51|0
1646227200000|2022-03-02 13:20:00|2.53|1.53|2.51|1.51|2.54|1.54|2.5|1.5|0
1646227500000|2022-03-02 13:25:00|2.5|1.5|2.49|1.49|2.51|1.51|2.48|1.48|0
1646227800000|2022-03-02 13:30:00|2.48|1.48|2.57|1.57|2.57|1.57|2.44|1.44|0
1646228100000|2022-03-02 13:35:00|2.56|1.56|2.58|1.58|2.6|1.6|2.55|1.55|0
1646228400000|2022-03-02 13:40:00|2.59|1.59|2.58|1.58|2.6|1.6|2.57|1.57|0
1646228700000|2022-03-02 13:45:00|2.59|1.59|2.59|1.59|2.63|1.63|2.56|1.56|0
1646229000000|2022-03-02 13:50:00|2.58|1.58|2.52|1.52|2.58|1.58|2.51|1.51|0
1646229300000|2022-03-02 13:55:00|2.51|1.51|2.62|1.62|2.76|1.76|2.51|1.51|0
1646229600000|2022-03-02 14:00:00|2.61|1.61|2.58|1.58|2.62|1.62|2.56|1.56|0
1646229900000|2022-03-02 14:05:00|2.57|1.57|2.56|1.56|2.58|1.58|2.55|1.55|0
1646230200000|2022-03-02 14:10:00|2.55|1.55|2.53|1.53|2.61|1.61|2.5|1.5|0
1646230500000|2022-03-02 14:15:00|2.54|1.54|2.49|1.49|2.56|1.56|2.48|1.48|0
1646230800000|2022-03-02 14:20:00|2.5|1.5|2.49|1.49|2.51|1.51|2.48|1.48|0
1646231100000|2022-03-02 14:25:00|2.5|1.5|2.45|1.45|2.5|1.5|2.44|1.44|0
1646231400000|2022-03-02 14:30:00|2.46|1.46|2.49|1.49|2.5|1.5|2.41|1.41|0
1646231700000|2022-03-02 14:35:00|2.48|1.48|2.57|1.57|2.59|1.59|2.48|1.48|0
1646232000000|2022-03-02 14:40:00|2.56|1.56|2.26|1.26|2.57|1.57|2.25|1.25|0
1646232300000|2022-03-02 14:45:00|2.24|1.24|2.22|1.22|2.37|1.37|2.18|1.18|0
1646232600000|2022-03-02 14:50:00|2.21|1.21|2.24|1.24|2.25|1.25|2.2|1.2|0
1646232900000|2022-03-02 14:55:00|2.22|1.22|2.25|1.25|2.33|1.33|2.2|1.2|0
1646233200000|2022-03-02 15:00:00|2.26|1.26|2.12|1.12|2.26|1.26|2.12|1.12|0
1646233500000|2022-03-02 15:05:00|2.11|1.11|2.35|1.35|2.38|1.38|2.11|1.11|0
1646233800000|2022-03-02 15:10:00|2.34|1.34|2.44|1.44|2.46|1.46|2.2|1.2|0
1646234100000|2022-03-02 15:15:00|2.45|1.45|2.41|1.41|2.47|1.47|2.4|1.4|0
1646234400000|2022-03-02 15:20:00|2.4|1.4|2.4|1.4|2.42|1.42|2.34|1.34|0
1646234700000|2022-03-02 15:25:00|2.39|1.39|2.16|1.16|2.46|1.46|2.14|1.14|0
1646235000000|2022-03-02 15:30:00|2.18|1.18|2.2|1.2|2.26|1.26|2.12|1.12|0
1646235300000|2022-03-02 15:35:00|2.21|1.21|2.11|1.11|2.23|1.23|2.07|1.07|0
1646235600000|2022-03-02 15:40:00|2.1|1.1|2.14|1.14|2.16|1.16|2.08|1.08|0
1646235900000|2022-03-02 15:45:00|2.13|1.13|2.12|1.12|2.2|1.2|2.11|1.11|0
1646236200000|2022-03-02 15:50:00|2.11|1.11|2.3|1.3|2.31|1.31|2.1|1.1|0
1646236500000|2022-03-02 15:55:00|2.29|1.29|2.34|1.34|2.43|1.43|2.28|1.28|0
1646236800000|2022-03-02 16:00:00|2.33|1.33|2.1|1.1|2.41|1.41|2.08|1.08|0
1646237100000|2022-03-02 16:05:00|2.09|1.09|1.99|0.99|2.15|1.15|1.9|0.9|0
1646237400000|2022-03-02 16:10:00|1.98|0.98|1.99|0.99|2.05|1.05|1.97|0.97|0
1646237700000|2022-03-02 16:15:00|2|1|2.06|1.06|2.07|1.07|1.98|0.98|0
1646238000000|2022-03-02 16:20:00|2.05|1.05|2.08|1.08|2.12|1.12|2.05|1.05|0
1646238300000|2022-03-02 16:25:00|2.07|1.07|2.03|1.03|2.07|1.07|1.94|0.94|0
1646238600000|2022-03-02 16:30:00|2.02|1.02|1.96|0.96|2.04|1.04|1.93|0.93|0
1646238900000|2022-03-02 16:35:00|1.97|0.97|2.01|1.01|2.04|1.04|1.96|0.96|0
1646239200000|2022-03-02 16:40:00|2|1|2.08|1.08|2.08|1.08|1.98|0.98|0
1646239500000|2022-03-02 16:45:00|2.07|1.07|2.07|1.07|2.07|1.07|2.02|1.02|0
1646239800000|2022-03-02 16:50:00|2.05|1.05|2.06|1.06|2.08|1.08|2.02|1.02|0
1646240100000|2022-03-02 16:55:00|2.05|1.05|2.01|1.01|2.06|1.06|2.01|1.01|0
1646240400000|2022-03-02 17:00:00|2.02|1.02|2.01|1.01|2.03|1.03|1.99|0.99|0
1646240700000|2022-03-02 17:05:00|2.02|1.02|2|1|2.06|1.06|1.99|0.99|0
1646241000000|2022-03-02 17:10:00|1.99|0.99|1.89|0.89|1.99|0.99|1.87|0.87|0
1646241300000|2022-03-02 17:15:00|1.9|0.9|1.89|0.89|1.91|0.91|1.87|0.87|0
1646241600000|2022-03-02 17:20:00|1.9|0.9|1.94|0.94|1.97|0.97|1.85|0.85|0
1646241900000|2022-03-02 17:25:00|1.93|0.93|1.92|0.92|1.98|0.98|1.91|0.91|0
1646242200000|2022-03-02 17:30:00|1.91|0.91|1.89|0.89|1.93|0.93|1.89|0.89|0
1646242500000|2022-03-02 17:35:00|1.9|0.9|1.88|0.88|1.91|0.91|1.87|0.87|0
1646242800000|2022-03-02 17:40:00|1.89|0.89|1.88|0.88|1.91|0.91|1.87|0.87|0
1646243100000|2022-03-02 17:45:00|1.89|0.89|1.89|0.89|1.9|0.9|1.87|0.87|0
1646243400000|2022-03-02 17:50:00|1.9|0.9|1.89|0.89|1.94|0.94|1.88|0.88|0
1646243700000|2022-03-02 17:55:00|1.9|0.9|1.89|0.89|1.92|0.92|1.88|0.88|0
1646244000000|2022-03-02 18:00:00|1.88|0.88|1.82|0.82|1.88|0.88|1.82|0.82|0
1646244300000|2022-03-02 18:05:00|1.83|0.83|1.81|0.81|1.83|0.83|1.8|0.8|0
1646244600000|2022-03-02 18:10:00|1.82|0.82|1.8|0.8|1.86|0.86|1.79|0.79|0
1646244900000|2022-03-02 18:15:00|1.79|0.79|1.82|0.82|1.83|0.83|1.79|0.79|0
1646245200000|2022-03-02 18:20:00|1.81|0.81|1.83|0.83|1.83|0.83|1.8|0.8|0
1646245500000|2022-03-02 18:25:00|1.84|0.84|1.82|0.82|1.84|0.84|1.81|0.81|0
1646245800000|2022-03-02 18:30:00|1.81|0.81|1.78|0.78|1.81|0.81|1.76|0.76|0
1646246100000|2022-03-02 18:35:00|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1646246400000|2022-03-02 18:40:00|1.78|0.78|1.79|0.79|1.81|0.81|1.78|0.78|0
1646246700000|2022-03-02 18:45:00|1.78|0.78|1.83|0.83|1.84|0.84|1.78|0.78|0
1646247000000|2022-03-02 18:50:00|1.82|0.82|1.79|0.79|1.83|0.83|1.79|0.79|0
1646247300000|2022-03-02 18:55:00|1.8|0.8|1.8|0.8|1.81|0.81|1.78|0.78|0
1646247600000|2022-03-02 19:00:00|1.79|0.79|1.77|0.77|1.82|0.82|1.77|0.77|0
1646247900000|2022-03-02 19:05:00|1.78|0.78|1.77|0.77|1.78|0.78|1.75|0.75|0
1646248200000|2022-03-02 19:10:00|1.78|0.78|1.78|0.78|1.78|0.78|1.75|0.75|0
1646248500000|2022-03-02 19:15:00|1.77|0.77|1.79|0.79|1.81|0.81|1.76|0.76|0
1646248800000|2022-03-02 19:20:00|1.78|0.78|1.83|0.83|1.83|0.83|1.77|0.77|0
1646249100000|2022-03-02 19:25:00|1.82|0.82|1.83|0.83|1.87|0.87|1.82|0.82|0
1646249400000|2022-03-02 19:30:00|1.84|0.84|1.83|0.83|1.86|0.86|1.83|0.83|0
1646249700000|2022-03-02 19:35:00|1.82|0.82|1.82|0.82|1.83|0.83|1.81|0.81|0
1646250000000|2022-03-02 19:40:00|1.81|0.81|1.78|0.78|1.81|0.81|1.78|0.78|0
1646250300000|2022-03-02 19:45:00|1.79|0.79|1.8|0.8|1.82|0.82|1.78|0.78|0
1646250600000|2022-03-02 19:50:00|1.81|0.81|1.85|0.85|1.86|0.86|1.77|0.77|0
1646250900000|2022-03-02 19:55:00|1.84|0.84|1.86|0.86|1.88|0.88|1.83|0.83|0
1646251200000|2022-03-02 20:00:00|1.85|0.85|1.8|0.8|1.86|0.86|1.79|0.79|0
1646251500000|2022-03-02 20:05:00|1.81|0.81|1.82|0.82|1.83|0.83|1.79|0.79|0
1646251800000|2022-03-02 20:10:00|1.83|0.83|1.85|0.85|1.86|0.86|1.8|0.8|0
1646252100000|2022-03-02 20:15:00|1.84|0.84|1.83|0.83|1.87|0.87|1.82|0.82|0
1646252400000|2022-03-02 20:20:00|1.84|0.84|1.83|0.83|1.86|0.86|1.81|0.81|0
1646252700000|2022-03-02 20:25:00|1.82|0.82|1.81|0.81|1.87|0.87|1.81|0.81|0
1646253000000|2022-03-02 20:30:00|1.82|0.82|1.79|0.79|1.82|0.82|1.78|0.78|0
1646253300000|2022-03-02 20:35:00|1.8|0.8|1.81|0.81|1.81|0.81|1.78|0.78|0
1646253600000|2022-03-02 20:40:00|1.82|0.82|1.81|0.81|1.83|0.83|1.79|0.79|0
1646253900000|2022-03-02 20:45:00|1.8|0.8|1.78|0.78|1.82|0.82|1.77|0.77|0
1646254200000|2022-03-02 20:50:00|1.76|0.76|1.79|0.79|1.81|0.81|1.76|0.76|0
1646254500000|2022-03-02 20:55:00|1.8|0.8|1.88|0.88|1.88|0.88|1.8|0.8|0
1646254800000|2022-03-02 21:00:00|1.87|0.87|1.87|0.87|1.9|0.9|1.86|0.86|0
1646255100000|2022-03-02 21:05:00|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1646255400000|2022-03-02 21:10:00|1.88|0.88|1.89|0.89|1.9|0.9|1.88|0.88|0
1646255700000|2022-03-02 21:15:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1646256000000|2022-03-02 21:20:00|1.99|0.79|2|0.8|2.01|0.81|1.98|0.78|0
1646256300000|2022-03-02 21:25:00|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1646256600000|2022-03-02 21:30:00|2|0.8|2.01|0.81|2.02|0.82|2|0.8|0
1646256900000|2022-03-02 21:35:00|2.02|0.82|2.02|0.82|2.03|0.83|2.01|0.81|0
1646257200000|2022-03-02 21:40:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1646257500000|2022-03-02 21:45:00|2.04|0.84|2.05|0.85|2.05|0.85|2.03|0.83|0
1646257800000|2022-03-02 21:50:00|2.04|0.84|2.02|0.82|2.04|0.84|2.01|0.81|0
1646258100000|2022-03-02 21:55:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646259300000|2022-03-02 22:15:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646260200000|2022-03-02 22:30:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1646260800000|2022-03-02 22:40:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1646261100000|2022-03-02 22:45:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1646261400000|2022-03-02 22:50:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646261700000|2022-03-02 22:55:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646262000000|2022-03-02 23:00:00|2.02|0.82|2|0.8|2.02|0.82|1.98|0.78|0
1646262300000|2022-03-02 23:05:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1646262600000|2022-03-02 23:10:00|1.98|0.78|1.98|0.78|2|0.8|1.98|0.78|0
1646262900000|2022-03-02 23:15:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646263200000|2022-03-02 23:20:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1646263500000|2022-03-02 23:25:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646263800000|2022-03-02 23:30:00|1.98|0.78|1.98|0.78|2|0.8|1.97|0.77|0
1646264100000|2022-03-02 23:35:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1646264400000|2022-03-02 23:40:00|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1646264700000|2022-03-02 23:45:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1646265000000|2022-03-02 23:50:00|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1646265300000|2022-03-02 23:55:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1646265600000|2022-03-03 00:00:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1646265900000|2022-03-03 00:05:00|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1646266200000|2022-03-03 00:10:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1646266500000|2022-03-03 00:15:00|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1646266800000|2022-03-03 00:20:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1646267100000|2022-03-03 00:25:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646267400000|2022-03-03 00:30:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646267700000|2022-03-03 00:35:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1646268000000|2022-03-03 00:40:00|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1646268300000|2022-03-03 00:45:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1646268600000|2022-03-03 00:50:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1646268900000|2022-03-03 00:55:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1646269200000|2022-03-03 01:00:00|1.95|0.75|1.93|0.73|1.96|0.76|1.93|0.73|0
1646269500000|2022-03-03 01:05:00|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1646269800000|2022-03-03 01:10:00|1.95|0.75|1.96|0.76|1.97|0.77|1.95|0.75|0
1646270100000|2022-03-03 01:15:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1646270400000|2022-03-03 01:20:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1646270700000|2022-03-03 01:25:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646271000000|2022-03-03 01:30:00|1.96|0.76|1.96|0.76|1.97|0.77|1.94|0.74|0
1646271300000|2022-03-03 01:35:00|1.95|0.75|1.98|0.78|1.98|0.78|1.94|0.74|0
1646271600000|2022-03-03 01:40:00|1.97|0.77|1.96|0.76|1.98|0.78|1.96|0.76|0
1646271900000|2022-03-03 01:45:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1646272200000|2022-03-03 01:50:00|1.95|0.75|1.98|0.78|1.98|0.78|1.95|0.75|0
1646272500000|2022-03-03 01:55:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646272800000|2022-03-03 02:00:00|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1646273100000|2022-03-03 02:05:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646273400000|2022-03-03 02:10:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1646273700000|2022-03-03 02:15:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1646274000000|2022-03-03 02:20:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1646274300000|2022-03-03 02:25:00|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1646274600000|2022-03-03 02:30:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1646274900000|2022-03-03 02:35:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646275200000|2022-03-03 02:40:00|1.92|0.72|1.89|0.69|1.92|0.72|1.89|0.69|0
1646275500000|2022-03-03 02:45:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1646275800000|2022-03-03 02:50:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1646276100000|2022-03-03 02:55:00|1.89|0.69|1.88|0.68|1.89|0.69|1.87|0.67|0
1646276400000|2022-03-03 03:00:00|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1646276700000|2022-03-03 03:05:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1646277000000|2022-03-03 03:10:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1646277900000|2022-03-03 03:25:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1646278200000|2022-03-03 03:30:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1646278500000|2022-03-03 03:35:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1646278800000|2022-03-03 03:40:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1646279100000|2022-03-03 03:45:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1646279400000|2022-03-03 03:50:00|1.85|0.65|1.86|0.66|1.87|0.67|1.85|0.65|0
1646279700000|2022-03-03 03:55:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646280000000|2022-03-03 04:00:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646280300000|2022-03-03 04:05:00|1.85|0.65|1.86|0.66|1.87|0.67|1.85|0.65|0
1646280600000|2022-03-03 04:10:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646280900000|2022-03-03 04:15:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646281200000|2022-03-03 04:20:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646281500000|2022-03-03 04:25:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646281800000|2022-03-03 04:30:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646282100000|2022-03-03 04:35:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646282400000|2022-03-03 04:40:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1646282700000|2022-03-03 04:45:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646283000000|2022-03-03 04:50:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1646283300000|2022-03-03 04:55:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1646283600000|2022-03-03 05:00:00|1.86|0.66|1.85|0.65|1.87|0.67|1.85|0.65|0
1646283900000|2022-03-03 05:05:00|1.84|0.64|1.82|0.62|1.85|0.65|1.82|0.62|0
1646284200000|2022-03-03 05:10:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1646284500000|2022-03-03 05:15:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1646284800000|2022-03-03 05:20:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1646285100000|2022-03-03 05:25:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1646285400000|2022-03-03 05:30:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646285700000|2022-03-03 05:35:00|1.83|0.63|1.8|0.6|1.83|0.63|1.8|0.6|0
1646286000000|2022-03-03 05:40:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646286300000|2022-03-03 05:45:00|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1646286600000|2022-03-03 05:50:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1646286900000|2022-03-03 05:55:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1646287200000|2022-03-03 06:00:00|1.8|0.6|1.77|0.57|1.81|0.61|1.77|0.57|0
1646287500000|2022-03-03 06:05:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1646287800000|2022-03-03 06:10:00|1.78|0.58|1.77|0.57|1.79|0.59|1.77|0.57|0
1646288100000|2022-03-03 06:15:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1646288400000|2022-03-03 06:20:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646288700000|2022-03-03 06:25:00|1.79|0.59|1.8|0.6|1.8|0.6|1.78|0.58|0
1646289000000|2022-03-03 06:30:00|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1646289300000|2022-03-03 06:35:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1646289600000|2022-03-03 06:40:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1646289900000|2022-03-03 06:45:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1646290200000|2022-03-03 06:50:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1646290500000|2022-03-03 06:55:00|1.78|0.58|1.76|0.56|1.79|0.59|1.76|0.56|0
1646290800000|2022-03-03 07:00:00|1.77|0.57|1.79|0.59|1.79|0.59|1.76|0.56|0
1646291100000|2022-03-03 07:05:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1646291400000|2022-03-03 07:10:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1646291700000|2022-03-03 07:15:00|1.8|0.6|1.82|0.62|1.84|0.64|1.79|0.59|0
1646292000000|2022-03-03 07:20:00|1.81|0.61|1.8|0.6|1.81|0.61|1.79|0.59|0
1646292300000|2022-03-03 07:25:00|1.79|0.59|1.83|0.63|1.83|0.63|1.79|0.59|0
1646292600000|2022-03-03 07:30:00|1.84|0.64|1.86|0.66|1.86|0.66|1.83|0.63|0
1646292900000|2022-03-03 07:35:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646293200000|2022-03-03 07:40:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1646293500000|2022-03-03 07:45:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1646293800000|2022-03-03 07:50:00|1.88|0.68|1.86|0.66|1.89|0.69|1.86|0.66|0
1646294100000|2022-03-03 07:55:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1646294400000|2022-03-03 08:00:00|1.87|0.67|1.84|0.64|1.89|0.69|1.83|0.63|0
1646294700000|2022-03-03 08:05:00|1.74|0.74|1.72|0.72|1.74|0.74|1.71|0.71|0
1646295000000|2022-03-03 08:10:00|1.71|0.71|1.7|0.7|1.73|0.73|1.7|0.7|0
1646295300000|2022-03-03 08:15:00|1.71|0.71|1.69|0.69|1.71|0.71|1.68|0.68|0
1646295600000|2022-03-03 08:20:00|1.7|0.7|1.69|0.69|1.71|0.71|1.68|0.68|0
1646295900000|2022-03-03 08:25:00|1.68|0.68|1.72|0.72|1.72|0.72|1.68|0.68|0
1646296200000|2022-03-03 08:30:00|1.73|0.73|1.75|0.75|1.75|0.75|1.72|0.72|0
1646296500000|2022-03-03 08:35:00|1.76|0.76|1.84|0.84|1.85|0.85|1.68|0.68|0
1646296800000|2022-03-03 08:40:00|1.85|0.85|1.86|0.86|1.86|0.86|1.84|0.84|0
1646297100000|2022-03-03 08:45:00|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1646297400000|2022-03-03 08:50:00|1.85|0.85|1.79|0.79|1.86|0.86|1.79|0.79|0
1646297700000|2022-03-03 08:55:00|1.8|0.8|1.78|0.78|1.81|0.81|1.77|0.77|0
1646298000000|2022-03-03 09:00:00|1.77|0.77|1.77|0.77|1.78|0.78|1.76|0.76|0
1646298300000|2022-03-03 09:05:00|1.76|0.76|1.8|0.8|1.8|0.8|1.76|0.76|0
1646298600000|2022-03-03 09:10:00|1.81|0.81|1.77|0.77|1.81|0.81|1.76|0.76|0
1646298900000|2022-03-03 09:15:00|1.76|0.76|1.76|0.76|1.79|0.79|1.73|0.73|0
1646299200000|2022-03-03 09:20:00|1.75|0.75|1.92|0.92|1.92|0.92|1.75|0.75|0
1646299500000|2022-03-03 09:25:00|1.91|0.91|1.92|0.92|1.92|0.92|1.89|0.89|0
1646299800000|2022-03-03 09:30:00|1.91|0.91|1.9|0.9|1.93|0.93|1.9|0.9|0
1646300100000|2022-03-03 09:35:00|1.91|0.91|1.91|0.91|1.93|0.93|1.9|0.9|0
1646300400000|2022-03-03 09:40:00|1.9|0.9|1.89|0.89|1.9|0.9|1.88|0.88|0
1646300700000|2022-03-03 09:45:00|1.88|0.88|1.87|0.87|1.88|0.88|1.86|0.86|0
1646301000000|2022-03-03 09:50:00|1.86|0.86|1.89|0.89|1.89|0.89|1.85|0.85|0
1646301300000|2022-03-03 09:55:00|1.9|0.9|1.88|0.88|1.9|0.9|1.86|0.86|0
1646301600000|2022-03-03 10:00:00|1.89|0.89|1.9|0.9|1.9|0.9|1.87|0.87|0
1646301900000|2022-03-03 10:05:00|1.89|0.89|1.9|0.9|1.91|0.91|1.87|0.87|0
1646302200000|2022-03-03 10:10:00|1.89|0.89|1.9|0.9|1.91|0.91|1.89|0.89|0
1646302500000|2022-03-03 10:15:00|1.89|0.89|1.93|0.93|1.93|0.93|1.89|0.89|0
1646302800000|2022-03-03 10:20:00|1.94|0.94|1.93|0.93|1.94|0.94|1.91|0.91|0
1646303100000|2022-03-03 10:25:00|1.92|0.92|1.92|0.92|1.93|0.93|1.91|0.91|0
1646303400000|2022-03-03 10:30:00|1.91|0.91|1.91|0.91|1.93|0.93|1.91|0.91|0
1646303700000|2022-03-03 10:35:00|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1646304000000|2022-03-03 10:40:00|1.91|0.91|1.9|0.9|1.91|0.91|1.89|0.89|0
1646304300000|2022-03-03 10:45:00|1.91|0.91|1.88|0.88|1.91|0.91|1.88|0.88|0
1646304600000|2022-03-03 10:50:00|1.89|0.89|1.89|0.89|1.9|0.9|1.88|0.88|0
1646304900000|2022-03-03 10:55:00|1.88|0.88|1.89|0.89|1.9|0.9|1.88|0.88|0
1646305200000|2022-03-03 11:00:00|1.9|0.9|1.89|0.89|1.91|0.91|1.89|0.89|0
1646305500000|2022-03-03 11:05:00|1.88|0.88|1.89|0.89|1.92|0.92|1.88|0.88|0
1646305800000|2022-03-03 11:10:00|1.9|0.9|1.87|0.87|1.9|0.9|1.87|0.87|0
1646306100000|2022-03-03 11:15:00|1.86|0.86|1.88|0.88|1.88|0.88|1.85|0.85|0
1646306400000|2022-03-03 11:20:00|1.87|0.87|1.86|0.86|1.88|0.88|1.85|0.85|0
1646306700000|2022-03-03 11:25:00|1.85|0.85|1.84|0.84|1.86|0.86|1.84|0.84|0
1646307000000|2022-03-03 11:30:00|1.83|0.83|1.85|0.85|1.85|0.85|1.83|0.83|0
1646307300000|2022-03-03 11:35:00|1.86|0.86|1.88|0.88|1.89|0.89|1.85|0.85|0
1646307600000|2022-03-03 11:40:00|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1646307900000|2022-03-03 11:45:00|1.88|0.88|1.91|0.91|1.93|0.93|1.88|0.88|0
1646308200000|2022-03-03 11:50:00|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1646308500000|2022-03-03 11:55:00|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1646308800000|2022-03-03 12:00:00|1.89|0.89|1.87|0.87|1.9|0.9|1.87|0.87|0
1646309100000|2022-03-03 12:05:00|1.86|0.86|1.85|0.85|1.87|0.87|1.85|0.85|0
1646309400000|2022-03-03 12:10:00|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1646309700000|2022-03-03 12:15:00|1.8|0.8|1.79|0.79|1.84|0.84|1.79|0.79|0
1646310000000|2022-03-03 12:20:00|1.8|0.8|1.79|0.79|1.8|0.8|1.78|0.78|0
1646310300000|2022-03-03 12:25:00|1.78|0.78|1.78|0.78|1.79|0.79|1.76|0.76|0
1646310600000|2022-03-03 12:30:00|1.77|0.77|1.77|0.77|1.79|0.79|1.77|0.77|0
1646310900000|2022-03-03 12:35:00|1.78|0.78|1.78|0.78|1.78|0.78|1.76|0.76|0
1646311200000|2022-03-03 12:40:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1646311500000|2022-03-03 12:45:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1646311800000|2022-03-03 12:50:00|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1646312100000|2022-03-03 12:55:00|1.78|0.78|1.79|0.79|1.8|0.8|1.77|0.77|0
1646312400000|2022-03-03 13:00:00|1.78|0.78|1.77|0.77|1.79|0.79|1.76|0.76|0
1646312700000|2022-03-03 13:05:00|1.76|0.76|1.72|0.72|1.77|0.77|1.72|0.72|0
1646313000000|2022-03-03 13:10:00|1.73|0.73|1.7|0.7|1.79|0.79|1.69|0.69|0
1646313300000|2022-03-03 13:15:00|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1646313600000|2022-03-03 13:20:00|1.71|0.71|1.68|0.68|1.71|0.71|1.68|0.68|0
1646313900000|2022-03-03 13:25:00|1.69|0.69|1.69|0.69|1.69|0.69|1.67|0.67|0
1646314200000|2022-03-03 13:30:00|1.7|0.7|1.69|0.69|1.7|0.7|1.68|0.68|0
1646314500000|2022-03-03 13:35:00|1.68|0.68|1.68|0.68|1.69|0.69|1.67|0.67|0
1646314800000|2022-03-03 13:40:00|1.69|0.69|1.65|0.65|1.69|0.69|1.65|0.65|0
1646315100000|2022-03-03 13:45:00|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1646315400000|2022-03-03 13:50:00|1.67|0.67|1.66|0.66|1.69|0.69|1.65|0.65|0
1646315700000|2022-03-03 13:55:00|1.65|0.65|1.58|0.58|1.65|0.65|1.58|0.58|0
1646316000000|2022-03-03 14:00:00|1.59|0.59|1.61|0.61|1.71|0.71|1.52|0.52|0
1646316300000|2022-03-03 14:05:00|1.62|0.62|1.56|0.56|1.62|0.62|1.56|0.56|0
1646316600000|2022-03-03 14:10:00|1.57|0.57|1.53|0.53|1.57|0.57|1.51|0.51|0
1646316900000|2022-03-03 14:15:00|1.54|0.54|1.55|0.55|1.55|0.55|1.53|0.53|0
1646317200000|2022-03-03 14:20:00|1.54|0.54|1.57|0.57|1.57|0.57|1.54|0.54|0
1646317500000|2022-03-03 14:25:00|1.58|0.58|1.58|0.58|1.58|0.58|1.56|0.56|0
1646317800000|2022-03-03 14:30:00|1.57|0.57|1.63|0.63|1.63|0.63|1.53|0.53|0
1646318100000|2022-03-03 14:35:00|1.64|0.64|1.63|0.63|1.67|0.67|1.63|0.63|0
1646318400000|2022-03-03 14:40:00|1.62|0.62|1.61|0.61|1.64|0.64|1.6|0.6|0
1646318700000|2022-03-03 14:45:00|1.62|0.62|1.66|0.66|1.68|0.68|1.56|0.56|0
1646319000000|2022-03-03 14:50:00|1.67|0.67|1.67|0.67|1.69|0.69|1.64|0.64|0
1646319300000|2022-03-03 14:55:00|1.68|0.68|1.64|0.64|1.69|0.69|1.63|0.63|0
1646319600000|2022-03-03 15:00:00|1.65|0.65|1.66|0.66|1.66|0.66|1.61|0.61|0
1646319900000|2022-03-03 15:05:00|1.67|0.67|1.68|0.68|1.71|0.71|1.66|0.66|0
1646320200000|2022-03-03 15:10:00|1.69|0.69|1.68|0.68|1.71|0.71|1.66|0.66|0
1646320500000|2022-03-03 15:15:00|1.69|0.69|1.72|0.72|1.75|0.75|1.69|0.69|0
1646320800000|2022-03-03 15:20:00|1.74|0.74|1.8|0.8|2.02|1.02|1.73|0.73|0
1646321100000|2022-03-03 15:25:00|1.81|0.81|1.79|0.79|1.84|0.84|1.78|0.78|0
1646321400000|2022-03-03 15:30:00|1.8|0.8|1.81|0.81|1.82|0.82|1.77|0.77|0
1646321700000|2022-03-03 15:35:00|1.82|0.82|1.89|0.89|1.89|0.89|1.8|0.8|0
1646322000000|2022-03-03 15:40:00|1.88|0.88|1.92|0.92|1.93|0.93|1.86|0.86|0
1646322300000|2022-03-03 15:45:00|1.93|0.93|1.89|0.89|1.94|0.94|1.89|0.89|0
1646322600000|2022-03-03 15:50:00|1.79|0.79|1.81|0.81|1.9|0.9|1.77|0.77|0
1646322900000|2022-03-03 15:55:00|1.8|0.8|1.85|0.85|1.85|0.85|1.8|0.8|0
1646323200000|2022-03-03 16:00:00|1.84|0.84|1.87|0.87|1.9|0.9|1.83|0.83|0
1646323500000|2022-03-03 16:05:00|1.82|0.82|1.82|0.82|1.86|0.86|1.8|0.8|0
1646323800000|2022-03-03 16:10:00|1.83|0.83|1.96|0.96|1.96|0.96|1.81|0.81|0
1646324100000|2022-03-03 16:15:00|1.97|0.97|1.9|0.9|2|1|1.83|0.83|0
1646324400000|2022-03-03 16:20:00|1.91|0.91|1.74|0.74|1.91|0.91|1.74|0.74|0
1646324700000|2022-03-03 16:25:00|1.75|0.75|1.67|0.67|1.78|0.78|1.66|0.66|0
1646325000000|2022-03-03 16:30:00|1.68|0.68|1.67|0.67|1.69|0.69|1.66|0.66|0
1646325300000|2022-03-03 16:35:00|1.66|0.66|1.69|0.69|1.72|0.72|1.66|0.66|0
1646325600000|2022-03-03 16:40:00|1.7|0.7|1.64|0.64|1.7|0.7|1.62|0.62|0
1646325900000|2022-03-03 16:45:00|1.65|0.65|1.66|0.66|1.67|0.67|1.63|0.63|0
1646326200000|2022-03-03 16:50:00|1.67|0.67|1.65|0.65|1.68|0.68|1.64|0.64|0
1646326500000|2022-03-03 16:55:00|1.66|0.66|1.64|0.64|1.71|0.71|1.61|0.61|0
1646326800000|2022-03-03 17:00:00|1.65|0.65|1.62|0.62|1.65|0.65|1.62|0.62|0
1646327100000|2022-03-03 17:05:00|1.63|0.63|1.6|0.6|1.64|0.64|1.6|0.6|0
1646327400000|2022-03-03 17:10:00|1.59|0.59|1.51|0.51|1.61|0.61|1.49|0.49|0
1646327700000|2022-03-03 17:15:00|1.52|0.52|1.51|0.51|1.52|0.52|1.49|0.49|0
1646328000000|2022-03-03 17:20:00|1.52|0.52|1.54|0.54|1.55|0.55|1.51|0.51|0
1646328300000|2022-03-03 17:25:00|1.55|0.55|1.62|0.62|1.63|0.63|1.54|0.54|0
1646328600000|2022-03-03 17:30:00|1.61|0.61|1.45|0.45|1.63|0.63|1.42|0.42|0
1646328900000|2022-03-03 17:35:00|1.46|0.46|1.48|0.48|1.52|0.52|1.4|0.4|0
1646329200000|2022-03-03 17:40:00|1.49|0.49|1.48|0.48|1.52|0.52|1.48|0.48|0
1646329500000|2022-03-03 17:45:00|1.49|0.49|1.48|0.48|1.52|0.52|1.46|0.46|0
1646329800000|2022-03-03 17:50:00|1.49|0.49|1.49|0.49|1.51|0.51|1.48|0.48|0
1646330100000|2022-03-03 17:55:00|1.5|0.5|1.47|0.47|1.5|0.5|1.45|0.45|0
1646330400000|2022-03-03 18:00:00|1.48|0.48|1.45|0.45|1.49|0.49|1.45|0.45|0
1646330700000|2022-03-03 18:05:00|1.46|0.46|1.47|0.47|1.48|0.48|1.43|0.43|0
1646331000000|2022-03-03 18:10:00|1.46|0.46|1.44|0.44|1.48|0.48|1.44|0.44|0
1646331300000|2022-03-03 18:15:00|1.43|0.43|1.39|0.39|1.43|0.43|1.38|0.38|0
1646331600000|2022-03-03 18:20:00|1.4|0.4|1.39|0.39|1.4|0.4|1.38|0.38|0
1646331900000|2022-03-03 18:25:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1646332200000|2022-03-03 18:30:00|1.39|0.39|1.44|0.44|1.45|0.45|1.39|0.39|0
1646332500000|2022-03-03 18:35:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1646332800000|2022-03-03 18:40:00|1.44|0.44|1.44|0.44|1.46|0.46|1.43|0.43|0
1646333100000|2022-03-03 18:45:00|1.43|0.43|1.42|0.42|1.46|0.46|1.42|0.42|0
1646333400000|2022-03-03 18:50:00|1.43|0.43|1.42|0.42|1.43|0.43|1.4|0.4|0
1646333700000|2022-03-03 18:55:00|1.41|0.41|1.37|0.37|1.42|0.42|1.35|0.35|0
1646334000000|2022-03-03 19:00:00|1.38|0.38|1.37|0.37|1.38|0.38|1.34|0.34|0
1646334300000|2022-03-03 19:05:00|1.38|0.38|1.37|0.37|1.38|0.38|1.35|0.35|0
1646334600000|2022-03-03 19:10:00|1.38|0.38|1.31|0.31|1.39|0.39|1.31|0.31|0
1646334900000|2022-03-03 19:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1646335200000|2022-03-03 19:20:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1646335500000|2022-03-03 19:25:00|1.33|0.33|1.39|0.39|1.4|0.4|1.32|0.32|0
1646335800000|2022-03-03 19:30:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1646336100000|2022-03-03 19:35:00|1.4|0.4|1.43|0.43|1.43|0.43|1.4|0.4|0
1646336400000|2022-03-03 19:40:00|1.42|0.42|1.46|0.46|1.47|0.47|1.41|0.41|0
1646336700000|2022-03-03 19:45:00|1.47|0.47|1.59|0.59|1.59|0.59|1.47|0.47|0
1646337000000|2022-03-03 19:50:00|1.58|0.58|1.62|0.62|1.64|0.64|1.45|0.45|0
1646337300000|2022-03-03 19:55:00|1.61|0.61|1.61|0.61|1.63|0.63|1.6|0.6|0
1646337600000|2022-03-03 20:00:00|1.62|0.62|1.68|0.68|1.69|0.69|1.62|0.62|0
1646337900000|2022-03-03 20:05:00|1.67|0.67|1.69|0.69|1.71|0.71|1.65|0.65|0
1646338200000|2022-03-03 20:10:00|1.68|0.68|1.67|0.67|1.7|0.7|1.66|0.66|0
1646338500000|2022-03-03 20:15:00|1.68|0.68|1.64|0.64|1.68|0.68|1.62|0.62|0
1646338800000|2022-03-03 20:20:00|1.63|0.63|1.65|0.65|1.67|0.67|1.62|0.62|0
1646339100000|2022-03-03 20:25:00|1.64|0.64|1.55|0.55|1.64|0.64|1.55|0.55|0
1646339400000|2022-03-03 20:30:00|1.56|0.56|1.71|0.71|1.72|0.72|1.55|0.55|0
1646339700000|2022-03-03 20:35:00|1.72|0.72|1.67|0.67|1.73|0.73|1.63|0.63|0
1646340000000|2022-03-03 20:40:00|1.68|0.68|1.74|0.74|1.74|0.74|1.68|0.68|0
1646340300000|2022-03-03 20:45:00|1.75|0.75|1.73|0.73|1.77|0.77|1.72|0.72|0
1646340600000|2022-03-03 20:50:00|1.72|0.72|1.63|0.63|1.76|0.76|1.63|0.63|0
1646340900000|2022-03-03 20:55:00|1.65|0.65|1.6|0.6|1.66|0.66|1.6|0.6|0
1646341200000|2022-03-03 21:00:00|1.61|0.61|1.56|0.56|1.62|0.62|1.53|0.53|0
1646341500000|2022-03-03 21:05:00|1.55|0.55|1.55|0.55|1.57|0.57|1.55|0.55|0
1646341800000|2022-03-03 21:10:00|1.54|0.54|1.54|0.54|1.55|0.55|1.53|0.53|0
1646342100000|2022-03-03 21:15:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1646342400000|2022-03-03 21:20:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1646342700000|2022-03-03 21:25:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1646343000000|2022-03-03 21:30:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1646343300000|2022-03-03 21:35:00|1.64|0.44|1.66|0.46|1.66|0.46|1.64|0.44|0
1646343600000|2022-03-03 21:40:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1646343900000|2022-03-03 21:45:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1646344200000|2022-03-03 21:50:00|1.65|0.45|1.63|0.43|1.65|0.45|1.63|0.43|0
1646344500000|2022-03-03 21:55:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1646345400000|2022-03-03 22:10:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1646346000000|2022-03-03 22:20:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1646346300000|2022-03-03 22:25:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1646346900000|2022-03-03 22:35:00|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1646347200000|2022-03-03 22:40:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1646348400000|2022-03-03 23:00:00|1.6|0.4|1.61|0.41|1.62|0.42|1.6|0.4|0
1646348700000|2022-03-03 23:05:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1646349000000|2022-03-03 23:10:00|1.62|0.42|1.6|0.4|1.62|0.42|1.6|0.4|0
1646349300000|2022-03-03 23:15:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1646349600000|2022-03-03 23:20:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1646349900000|2022-03-03 23:25:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1646350200000|2022-03-03 23:30:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1646350500000|2022-03-03 23:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1646351100000|2022-03-03 23:45:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1646351400000|2022-03-03 23:50:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1646351700000|2022-03-03 23:55:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1646352000000|2022-03-04 00:00:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1646352300000|2022-03-04 00:05:00|1.56|0.36|1.65|0.45|1.65|0.45|1.56|0.36|0
1646352600000|2022-03-04 00:10:00|1.64|0.44|1.66|0.46|1.7|0.5|1.63|0.43|0
1646352900000|2022-03-04 00:15:00|1.67|0.47|1.71|0.51|1.72|0.52|1.66|0.46|0
1646353200000|2022-03-04 00:20:00|1.72|0.52|1.83|0.63|1.85|0.65|1.71|0.51|0
1646353500000|2022-03-04 00:25:00|1.82|0.62|1.83|0.63|1.84|0.64|1.79|0.59|0
1646353800000|2022-03-04 00:30:00|1.84|0.64|1.95|0.75|1.95|0.75|1.82|0.62|0
1646354100000|2022-03-04 00:35:00|1.94|0.74|2.08|0.88|2.08|0.88|1.89|0.69|0
1646354400000|2022-03-04 00:40:00|2.09|0.89|2.35|1.15|2.38|1.18|2.07|0.87|0
1646354700000|2022-03-04 00:45:00|2.36|1.16|2.65|1.45|2.71|1.51|2.3|1.1|0
1646355000000|2022-03-04 00:50:00|2.64|1.44|2.72|1.52|2.72|1.52|2.62|1.42|0
1646355300000|2022-03-04 00:55:00|2.71|1.51|2.77|1.57|2.89|1.69|2.71|1.51|0
1646355600000|2022-03-04 01:00:00|2.79|1.59|2.85|1.65|3.14|1.94|2.78|1.58|0
1646355900000|2022-03-04 01:05:00|2.82|1.62|3.36|2.16|3.41|2.21|2.81|1.61|0
1646356200000|2022-03-04 01:10:00|3.34|2.14|3.25|2.05|3.46|2.26|3.22|2.02|0
1646356500000|2022-03-04 01:15:00|3.26|2.06|3.2|2|3.32|2.12|3.17|1.97|0
1646356800000|2022-03-04 01:20:00|3.21|2.01|2.62|1.42|3.23|2.03|2.59|1.39|0
1646357100000|2022-03-04 01:25:00|2.65|1.45|2.56|1.36|2.65|1.45|2.51|1.31|0
1646357400000|2022-03-04 01:30:00|2.55|1.35|2.48|1.28|2.59|1.39|2.48|1.28|0
1646357700000|2022-03-04 01:35:00|2.47|1.27|2.47|1.27|2.5|1.3|2.4|1.2|0
1646358000000|2022-03-04 01:40:00|2.46|1.26|2.46|1.26|2.52|1.32|2.45|1.25|0
1646358300000|2022-03-04 01:45:00|2.45|1.25|2.35|1.15|2.5|1.3|2.34|1.14|0
1646358600000|2022-03-04 01:50:00|2.34|1.14|2.22|1.02|2.34|1.14|2.17|0.97|0
1646358900000|2022-03-04 01:55:00|2.21|1.01|2.15|0.95|2.23|1.03|2.12|0.92|0
1646359200000|2022-03-04 02:00:00|2.14|0.94|2.21|1.01|2.26|1.06|2.14|0.94|0
1646359500000|2022-03-04 02:05:00|2.2|1|2.18|0.98|2.22|1.02|2.16|0.96|0
1646359800000|2022-03-04 02:10:00|2.19|0.99|2.09|0.89|2.19|0.99|2.07|0.87|0
1646360100000|2022-03-04 02:15:00|2.08|0.88|2.14|0.94|2.14|0.94|2.07|0.87|0
1646360400000|2022-03-04 02:20:00|2.13|0.93|2.12|0.92|2.14|0.94|2.1|0.9|0
1646360700000|2022-03-04 02:25:00|2.13|0.93|2.15|0.95|2.16|0.96|2.12|0.92|0
1646361000000|2022-03-04 02:30:00|2.14|0.94|2.12|0.92|2.14|0.94|2.11|0.91|0
1646361300000|2022-03-04 02:35:00|2.11|0.91|2.05|0.85|2.13|0.93|2.04|0.84|0
1646361600000|2022-03-04 02:40:00|2.06|0.86|2.08|0.88|2.09|0.89|2.05|0.85|0
1646361900000|2022-03-04 02:45:00|2.09|0.89|2.11|0.91|2.13|0.93|2.08|0.88|0
1646362200000|2022-03-04 02:50:00|2.12|0.92|2.16|0.96|2.21|1.01|2.11|0.91|0
1646362500000|2022-03-04 02:55:00|2.17|0.97|2.26|1.06|2.29|1.09|2.17|0.97|0
1646362800000|2022-03-04 03:00:00|2.25|1.05|2.23|1.03|2.26|1.06|2.2|1|0
1646363100000|2022-03-04 03:05:00|2.24|1.04|2.24|1.04|2.28|1.08|2.23|1.03|0
1646363400000|2022-03-04 03:10:00|2.23|1.03|2.2|1|2.25|1.05|2.19|0.99|0
1646363700000|2022-03-04 03:15:00|2.21|1.01|2.25|1.05|2.25|1.05|2.19|0.99|0
1646364000000|2022-03-04 03:20:00|2.24|1.04|2.21|1.01|2.25|1.05|2.21|1.01|0
1646364300000|2022-03-04 03:25:00|2.19|0.99|2.21|1.01|2.25|1.05|2.19|0.99|0
1646364600000|2022-03-04 03:30:00|2.22|1.02|2.2|1|2.22|1.02|2.18|0.98|0
1646364900000|2022-03-04 03:35:00|2.22|1.02|2.19|0.99|2.22|1.02|2.17|0.97|0
1646365200000|2022-03-04 03:40:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1646365500000|2022-03-04 03:45:00|2.21|1.01|2.27|1.07|2.28|1.08|2.21|1.01|0
1646365800000|2022-03-04 03:50:00|2.28|1.08|2.24|1.04|2.29|1.09|2.24|1.04|0
1646366100000|2022-03-04 03:55:00|2.25|1.05|2.25|1.05|2.26|1.06|2.23|1.03|0
1646366400000|2022-03-04 04:00:00|2.24|1.04|2.32|1.12|2.32|1.12|2.24|1.04|0
1646366700000|2022-03-04 04:05:00|2.31|1.11|2.28|1.08|2.34|1.14|2.27|1.07|0
1646367000000|2022-03-04 04:10:00|2.29|1.09|2.29|1.09|2.3|1.1|2.27|1.07|0
1646367300000|2022-03-04 04:15:00|2.3|1.1|2.27|1.07|2.3|1.1|2.26|1.06|0
1646367600000|2022-03-04 04:20:00|2.26|1.06|2.3|1.1|2.31|1.11|2.26|1.06|0
1646367900000|2022-03-04 04:25:00|2.29|1.09|2.3|1.1|2.31|1.11|2.27|1.07|0
1646368200000|2022-03-04 04:30:00|2.29|1.09|2.3|1.1|2.32|1.12|2.27|1.07|0
1646368500000|2022-03-04 04:35:00|2.31|1.11|2.27|1.07|2.31|1.11|2.26|1.06|0
1646368800000|2022-03-04 04:40:00|2.26|1.06|2.25|1.05|2.26|1.06|2.24|1.04|0
1646369100000|2022-03-04 04:45:00|2.26|1.06|2.27|1.07|2.29|1.09|2.25|1.05|0
1646369400000|2022-03-04 04:50:00|2.26|1.06|2.25|1.05|2.27|1.07|2.25|1.05|0
1646369700000|2022-03-04 04:55:00|2.26|1.06|2.23|1.03|2.26|1.06|2.22|1.02|0
1646370000000|2022-03-04 05:00:00|2.22|1.02|2.19|0.99|2.24|1.04|2.19|0.99|0
1646370300000|2022-03-04 05:05:00|2.2|1|2.19|0.99|2.21|1.01|2.18|0.98|0
1646370600000|2022-03-04 05:10:00|2.18|0.98|2.15|0.95|2.19|0.99|2.14|0.94|0
1646370900000|2022-03-04 05:15:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1646371200000|2022-03-04 05:20:00|2.16|0.96|2.16|0.96|2.17|0.97|2.14|0.94|0
1646371500000|2022-03-04 05:25:00|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1646371800000|2022-03-04 05:30:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1646372100000|2022-03-04 05:35:00|2.15|0.95|2.12|0.92|2.16|0.96|2.11|0.91|0
1646372400000|2022-03-04 05:40:00|2.11|0.91|2.13|0.93|2.15|0.95|2.1|0.9|0
1646372700000|2022-03-04 05:45:00|2.14|0.94|2.13|0.93|2.15|0.95|2.12|0.92|0
1646373000000|2022-03-04 05:50:00|2.12|0.92|2.1|0.9|2.14|0.94|2.1|0.9|0
1646373300000|2022-03-04 05:55:00|2.11|0.91|2.07|0.87|2.11|0.91|2.07|0.87|0
1646373600000|2022-03-04 06:00:00|2.08|0.88|2.04|0.84|2.09|0.89|2.03|0.83|0
1646373900000|2022-03-04 06:05:00|2.03|0.83|1.99|0.79|2.04|0.84|1.97|0.77|0
1646374200000|2022-03-04 06:10:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1646374500000|2022-03-04 06:15:00|1.99|0.79|2|0.8|2.01|0.81|1.98|0.78|0
1646374800000|2022-03-04 06:20:00|2.01|0.81|2.01|0.81|2.03|0.83|2.01|0.81|0
1646375100000|2022-03-04 06:25:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646375400000|2022-03-04 06:30:00|2|0.8|2.02|0.82|2.03|0.83|1.99|0.79|0
1646375700000|2022-03-04 06:35:00|2.01|0.81|2.01|0.81|2.02|0.82|2|0.8|0
1646376000000|2022-03-04 06:40:00|2.02|0.82|2.01|0.81|2.04|0.84|2.01|0.81|0
1646376300000|2022-03-04 06:45:00|2.02|0.82|2.03|0.83|2.04|0.84|2.01|0.81|0
1646376600000|2022-03-04 06:50:00|2.04|0.84|2.04|0.84|2.04|0.84|2.02|0.82|0
1646376900000|2022-03-04 06:55:00|2.03|0.83|2.01|0.81|2.03|0.83|2|0.8|0
1646377200000|2022-03-04 07:00:00|2|0.8|1.98|0.78|2.03|0.83|1.97|0.77|0
1646377500000|2022-03-04 07:05:00|1.97|0.77|1.94|0.74|1.98|0.78|1.92|0.72|0
1646377800000|2022-03-04 07:10:00|1.95|0.75|1.96|0.76|1.97|0.77|1.89|0.69|0
1646378100000|2022-03-04 07:15:00|1.97|0.77|2.1|0.9|2.11|0.91|1.95|0.75|0
1646378400000|2022-03-04 07:20:00|2.09|0.89|1.91|0.71|2.09|0.89|1.9|0.7|0
1646378700000|2022-03-04 07:25:00|1.92|0.72|1.76|0.56|1.92|0.72|1.75|0.55|0
1646379000000|2022-03-04 07:30:00|1.75|0.55|1.77|0.57|1.77|0.57|1.75|0.55|0
1646379300000|2022-03-04 07:35:00|1.76|0.56|1.67|0.47|1.81|0.61|1.66|0.46|0
1646379600000|2022-03-04 07:40:00|1.66|0.46|1.66|0.46|1.68|0.48|1.66|0.46|0
1646379900000|2022-03-04 07:45:00|1.65|0.45|1.66|0.46|1.66|0.46|1.64|0.44|0
1646380200000|2022-03-04 07:50:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1646380500000|2022-03-04 07:55:00|1.65|0.45|1.6|0.4|1.66|0.46|1.6|0.4|0
1646380800000|2022-03-04 08:00:00|1.61|0.41|2.59|1.39|2.59|1.39|1.57|0.37|0
1646381100000|2022-03-04 08:05:00|2.49|1.49|2.36|1.36|2.5|1.5|2.36|1.36|0
1646381400000|2022-03-04 08:10:00|2.37|1.37|2.27|1.27|2.37|1.37|2.24|1.24|0
1646381700000|2022-03-04 08:15:00|2.28|1.28|2.31|1.31|2.33|1.33|2.28|1.28|0
1646382000000|2022-03-04 08:20:00|2.32|1.32|2.27|1.27|2.32|1.32|2.23|1.23|0
1646382300000|2022-03-04 08:25:00|2.28|1.28|2.36|1.36|2.37|1.37|2.26|1.26|0
1646382600000|2022-03-04 08:30:00|2.37|1.37|2.47|1.47|2.48|1.48|2.37|1.37|0
1646382900000|2022-03-04 08:35:00|2.46|1.46|2.5|1.5|2.51|1.51|2.45|1.45|0
1646383200000|2022-03-04 08:40:00|2.49|1.49|2.62|1.62|2.64|1.64|2.4|1.4|0
1646383500000|2022-03-04 08:45:00|2.61|1.61|2.61|1.61|2.64|1.64|2.57|1.57|0
1646383800000|2022-03-04 08:50:00|2.6|1.6|2.61|1.61|2.66|1.66|2.59|1.59|0
1646384100000|2022-03-04 08:55:00|2.6|1.6|2.65|1.65|2.66|1.66|2.6|1.6|0
1646384400000|2022-03-04 09:00:00|2.66|1.66|2.75|1.75|2.77|1.77|2.62|1.62|0
1646384700000|2022-03-04 09:05:00|2.74|1.74|2.79|1.79|2.8|1.8|2.72|1.72|0
1646385000000|2022-03-04 09:10:00|2.8|1.8|2.79|1.79|2.81|1.81|2.77|1.77|0
1646385300000|2022-03-04 09:15:00|2.8|1.8|2.77|1.77|2.89|1.89|2.76|1.76|0
1646385600000|2022-03-04 09:20:00|2.78|1.78|2.84|1.84|2.88|1.88|2.77|1.77|0
1646385900000|2022-03-04 09:25:00|2.83|1.83|2.75|1.75|2.86|1.86|2.74|1.74|0
1646386200000|2022-03-04 09:30:00|2.76|1.76|2.65|1.65|2.76|1.76|2.61|1.61|0
1646386500000|2022-03-04 09:35:00|2.64|1.64|2.84|1.84|2.84|1.84|2.64|1.64|0
1646386800000|2022-03-04 09:40:00|2.83|1.83|2.81|1.81|2.87|1.87|2.78|1.78|0
1646387100000|2022-03-04 09:45:00|2.8|1.8|2.8|1.8|2.81|1.81|2.75|1.75|0
1646387400000|2022-03-04 09:50:00|2.79|1.79|2.82|1.82|2.82|1.82|2.76|1.76|0
1646387700000|2022-03-04 09:55:00|2.81|1.81|2.8|1.8|2.87|1.87|2.8|1.8|0
1646388000000|2022-03-04 10:00:00|2.81|1.81|2.78|1.78|2.85|1.85|2.76|1.76|0
1646388300000|2022-03-04 10:05:00|2.77|1.77|2.8|1.8|2.8|1.8|2.75|1.75|0
1646388600000|2022-03-04 10:10:00|2.81|1.81|2.78|1.78|2.82|1.82|2.75|1.75|0
1646388900000|2022-03-04 10:15:00|2.77|1.77|2.75|1.75|2.79|1.79|2.74|1.74|0
1646389200000|2022-03-04 10:20:00|2.76|1.76|2.59|1.59|2.77|1.77|2.58|1.58|0
1646389500000|2022-03-04 10:25:00|2.58|1.58|2.53|1.53|2.6|1.6|2.53|1.53|0
1646389800000|2022-03-04 10:30:00|2.54|1.54|2.59|1.59|2.59|1.59|2.53|1.53|0
1646390100000|2022-03-04 10:35:00|2.6|1.6|2.63|1.63|2.63|1.63|2.6|1.6|0
1646390400000|2022-03-04 10:40:00|2.62|1.62|2.65|1.65|2.66|1.66|2.62|1.62|0
1646390700000|2022-03-04 10:45:00|2.66|1.66|2.68|1.68|2.71|1.71|2.65|1.65|0
1646391000000|2022-03-04 10:50:00|2.69|1.69|2.74|1.74|2.74|1.74|2.67|1.67|0
1646391300000|2022-03-04 10:55:00|2.75|1.75|2.8|1.8|2.81|1.81|2.72|1.72|0
1646391600000|2022-03-04 11:00:00|2.79|1.79|2.77|1.77|2.83|1.83|2.77|1.77|0
1646391900000|2022-03-04 11:05:00|2.78|1.78|2.74|1.74|2.8|1.8|2.74|1.74|0
1646392200000|2022-03-04 11:10:00|2.75|1.75|2.81|1.81|2.82|1.82|2.74|1.74|0
1646392500000|2022-03-04 11:15:00|2.8|1.8|2.85|1.85|2.85|1.85|2.79|1.79|0
1646392800000|2022-03-04 11:20:00|2.84|1.84|2.77|1.77|2.86|1.86|2.76|1.76|0
1646393100000|2022-03-04 11:25:00|2.76|1.76|2.75|1.75|2.78|1.78|2.75|1.75|0
1646393400000|2022-03-04 11:30:00|2.74|1.74|2.73|1.73|2.78|1.78|2.73|1.73|0
1646393700000|2022-03-04 11:35:00|2.74|1.74|2.79|1.79|2.79|1.79|2.74|1.74|0
1646394000000|2022-03-04 11:40:00|2.8|1.8|2.76|1.76|2.81|1.81|2.74|1.74|0
1646394300000|2022-03-04 11:45:00|2.77|1.77|2.75|1.75|2.78|1.78|2.74|1.74|0
1646394600000|2022-03-04 11:50:00|2.76|1.76|2.71|1.71|2.78|1.78|2.71|1.71|0
1646394900000|2022-03-04 11:55:00|2.72|1.72|2.76|1.76|2.78|1.78|2.72|1.72|0
1646395200000|2022-03-04 12:00:00|2.75|1.75|2.73|1.73|2.78|1.78|2.73|1.73|0
1646395500000|2022-03-04 12:05:00|2.74|1.74|2.82|1.82|2.82|1.82|2.73|1.73|0
1646395800000|2022-03-04 12:10:00|2.83|1.83|2.87|1.87|2.87|1.87|2.81|1.81|0
1646396100000|2022-03-04 12:15:00|2.86|1.86|2.82|1.82|2.93|1.93|2.71|1.71|0
1646396400000|2022-03-04 12:20:00|2.83|1.83|2.86|1.86|2.87|1.87|2.81|1.81|0
1646396700000|2022-03-04 12:25:00|2.87|1.87|2.92|1.92|2.93|1.93|2.85|1.85|0
1646397000000|2022-03-04 12:30:00|2.91|1.91|2.91|1.91|2.93|1.93|2.89|1.89|0
1646397300000|2022-03-04 12:35:00|2.92|1.92|2.83|1.83|2.92|1.92|2.82|1.82|0
1646397600000|2022-03-04 12:40:00|2.82|1.82|2.8|1.8|2.85|1.85|2.8|1.8|0
1646397900000|2022-03-04 12:45:00|2.79|1.79|2.76|1.76|2.79|1.79|2.72|1.72|0
1646398200000|2022-03-04 12:50:00|2.77|1.77|2.79|1.79|2.83|1.83|2.76|1.76|0
1646398500000|2022-03-04 12:55:00|2.8|1.8|2.7|1.7|2.8|1.8|2.64|1.64|0
1646398800000|2022-03-04 13:00:00|2.71|1.71|2.65|1.65|2.73|1.73|2.65|1.65|0
1646399100000|2022-03-04 13:05:00|2.66|1.66|2.65|1.65|2.66|1.66|2.61|1.61|0
1646399400000|2022-03-04 13:10:00|2.66|1.66|2.66|1.66|2.68|1.68|2.64|1.64|0
1646399700000|2022-03-04 13:15:00|2.65|1.65|2.7|1.7|2.7|1.7|2.65|1.65|0
1646400000000|2022-03-04 13:20:00|2.69|1.69|2.63|1.63|2.69|1.69|2.59|1.59|0
1646400300000|2022-03-04 13:25:00|2.62|1.62|2.59|1.59|2.63|1.63|2.56|1.56|0
1646400600000|2022-03-04 13:30:00|2.6|1.6|2.42|1.42|2.62|1.62|2.33|1.33|0
1646400900000|2022-03-04 13:35:00|2.41|1.41|2.48|1.48|2.49|1.49|2.41|1.41|0
1646401200000|2022-03-04 13:40:00|2.47|1.47|2.52|1.52|2.52|1.52|2.44|1.44|0
1646401500000|2022-03-04 13:45:00|2.51|1.51|2.59|1.59|2.59|1.59|2.48|1.48|0
1646401800000|2022-03-04 13:50:00|2.61|1.61|2.6|1.6|2.62|1.62|2.55|1.55|0
1646402100000|2022-03-04 13:55:00|2.61|1.61|2.68|1.68|2.73|1.73|2.41|1.41|0
1646402400000|2022-03-04 14:00:00|2.69|1.69|2.7|1.7|2.7|1.7|2.65|1.65|0
1646402700000|2022-03-04 14:05:00|2.69|1.69|2.74|1.74|2.75|1.75|2.69|1.69|0
1646403000000|2022-03-04 14:10:00|2.75|1.75|2.69|1.69|2.76|1.76|2.66|1.66|0
1646403300000|2022-03-04 14:15:00|2.68|1.68|2.66|1.66|2.7|1.7|2.64|1.64|0
1646403600000|2022-03-04 14:20:00|2.67|1.67|2.62|1.62|2.67|1.67|2.58|1.58|0
1646403900000|2022-03-04 14:25:00|2.63|1.63|2.64|1.64|2.64|1.64|2.61|1.61|0
1646404200000|2022-03-04 14:30:00|2.61|1.61|2.45|1.45|2.62|1.62|2.39|1.39|0
1646404500000|2022-03-04 14:35:00|2.44|1.44|2.5|1.5|2.52|1.52|2.37|1.37|0
1646404800000|2022-03-04 14:40:00|2.51|1.51|2.57|1.57|2.6|1.6|2.51|1.51|0
1646405100000|2022-03-04 14:45:00|2.58|1.58|2.73|1.73|2.73|1.73|2.55|1.55|0
1646405400000|2022-03-04 14:50:00|2.72|1.72|2.59|1.59|2.74|1.74|2.52|1.52|0
1646405700000|2022-03-04 14:55:00|2.58|1.58|2.43|1.43|2.62|1.62|2.4|1.4|0
1646406000000|2022-03-04 15:00:00|2.42|1.42|2.45|1.45|2.49|1.49|2.36|1.36|0
1646406300000|2022-03-04 15:05:00|2.46|1.46|2.53|1.53|2.54|1.54|2.39|1.39|0
1646406600000|2022-03-04 15:10:00|2.52|1.52|2.7|1.7|2.72|1.72|2.51|1.51|0
1646406900000|2022-03-04 15:15:00|2.71|1.71|2.72|1.72|2.75|1.75|2.66|1.66|0
1646407200000|2022-03-04 15:20:00|2.7|1.7|2.56|1.56|2.8|1.8|2.56|1.56|0
1646407500000|2022-03-04 15:25:00|2.57|1.57|2.58|1.58|2.65|1.65|2.54|1.54|0
1646407800000|2022-03-04 15:30:00|2.57|1.57|2.63|1.63|2.67|1.67|2.56|1.56|0
1646408100000|2022-03-04 15:35:00|2.61|1.61|2.55|1.55|2.62|1.62|2.49|1.49|0
1646408400000|2022-03-04 15:40:00|2.57|1.57|2.65|1.65|2.65|1.65|2.56|1.56|0
1646408700000|2022-03-04 15:45:00|2.64|1.64|2.67|1.67|2.7|1.7|2.6|1.6|0
1646409000000|2022-03-04 15:50:00|2.66|1.66|2.59|1.59|2.69|1.69|2.57|1.57|0
1646409300000|2022-03-04 15:55:00|2.6|1.6|2.65|1.65|2.66|1.66|2.6|1.6|0
1646409600000|2022-03-04 16:00:00|2.66|1.66|2.67|1.67|2.68|1.68|2.6|1.6|0
1646409900000|2022-03-04 16:05:00|2.66|1.66|2.66|1.66|2.69|1.69|2.63|1.63|0
1646410200000|2022-03-04 16:10:00|2.67|1.67|2.67|1.67|2.71|1.71|2.67|1.67|0
1646410500000|2022-03-04 16:15:00|2.68|1.68|2.59|1.59|2.69|1.69|2.56|1.56|0
1646410800000|2022-03-04 16:20:00|2.6|1.6|2.58|1.58|2.66|1.66|2.58|1.58|0
1646411100000|2022-03-04 16:25:00|2.59|1.59|2.57|1.57|2.63|1.63|2.54|1.54|0
1646411400000|2022-03-04 16:30:00|2.58|1.58|2.61|1.61|2.66|1.66|2.56|1.56|0
1646411700000|2022-03-04 16:35:00|2.62|1.62|2.51|1.51|2.69|1.69|2.51|1.51|0
1646412000000|2022-03-04 16:40:00|2.52|1.52|2.52|1.52|2.55|1.55|2.48|1.48|0
1646412300000|2022-03-04 16:45:00|2.51|1.51|2.43|1.43|2.53|1.53|2.42|1.42|0
1646412600000|2022-03-04 16:50:00|2.44|1.44|2.48|1.48|2.49|1.49|2.43|1.43|0
1646412900000|2022-03-04 16:55:00|2.47|1.47|2.43|1.43|2.52|1.52|2.39|1.39|0
1646413200000|2022-03-04 17:00:00|2.42|1.42|2.43|1.43|2.48|1.48|2.41|1.41|0
1646413500000|2022-03-04 17:05:00|2.44|1.44|2.38|1.38|2.47|1.47|2.36|1.36|0
1646413800000|2022-03-04 17:10:00|2.37|1.37|2.25|1.25|2.37|1.37|2.23|1.23|0
1646414100000|2022-03-04 17:15:00|2.24|1.24|2.23|1.23|2.25|1.25|2.17|1.17|0
1646414400000|2022-03-04 17:20:00|2.22|1.22|2.27|1.27|2.28|1.28|2.21|1.21|0
1646414700000|2022-03-04 17:25:00|2.28|1.28|2.2|1.2|2.3|1.3|2.19|1.19|0
1646415000000|2022-03-04 17:30:00|2.21|1.21|2.22|1.22|2.23|1.23|2.18|1.18|0
1646415300000|2022-03-04 17:35:00|2.21|1.21|2.15|1.15|2.35|1.35|2.12|1.12|0
1646415600000|2022-03-04 17:40:00|2.14|1.14|2.2|1.2|2.22|1.22|2.13|1.13|0
1646415900000|2022-03-04 17:45:00|2.21|1.21|2.16|1.16|2.22|1.22|2.15|1.15|0
1646416200000|2022-03-04 17:50:00|2.15|1.15|2.13|1.13|2.18|1.18|2.1|1.1|0
1646416500000|2022-03-04 17:55:00|2.12|1.12|2.09|1.09|2.12|1.12|2.06|1.06|0
1646416800000|2022-03-04 18:00:00|2.08|1.08|2|1|2.08|1.08|2|1|0
1646417100000|2022-03-04 18:05:00|1.99|0.99|1.98|0.98|2.01|1.01|1.97|0.97|0
1646417400000|2022-03-04 18:10:00|1.97|0.97|2|1|2.07|1.07|1.96|0.96|0
1646417700000|2022-03-04 18:15:00|2.01|1.01|2.05|1.05|2.08|1.08|1.98|0.98|0
1646418000000|2022-03-04 18:20:00|2.04|1.04|2.07|1.07|2.07|1.07|2.01|1.01|0
1646418300000|2022-03-04 18:25:00|2.08|1.08|2.07|1.07|2.08|1.08|2.04|1.04|0
1646418600000|2022-03-04 18:30:00|2.06|1.06|2.05|1.05|2.07|1.07|2.03|1.03|0
1646418900000|2022-03-04 18:35:00|2.04|1.04|1.98|0.98|2.05|1.05|1.98|0.98|0
1646419200000|2022-03-04 18:40:00|1.99|0.99|2.11|1.11|2.12|1.12|1.99|0.99|0
1646419500000|2022-03-04 18:45:00|2.12|1.12|2.12|1.12|2.14|1.14|2.11|1.11|0
1646419800000|2022-03-04 18:50:00|2.11|1.11|2.09|1.09|2.12|1.12|2.09|1.09|0
1646420100000|2022-03-04 18:55:00|2.08|1.08|2.18|1.18|2.19|1.19|2.08|1.08|0
1646420400000|2022-03-04 19:00:00|2.16|1.16|2.19|1.19|2.25|1.25|2.15|1.15|0
1646420700000|2022-03-04 19:05:00|2.18|1.18|2.18|1.18|2.21|1.21|2.17|1.17|0
1646421000000|2022-03-04 19:10:00|2.19|1.19|2.22|1.22|2.23|1.23|2.19|1.19|0
1646421300000|2022-03-04 19:15:00|2.21|1.21|2.2|1.2|2.25|1.25|2.19|1.19|0
1646421600000|2022-03-04 19:20:00|2.21|1.21|2.09|1.09|2.21|1.21|2.03|1.03|0
1646421900000|2022-03-04 19:25:00|2.1|1.1|2.11|1.11|2.14|1.14|2.06|1.06|0
1646422200000|2022-03-04 19:30:00|2.13|1.13|2.09|1.09|2.14|1.14|2.07|1.07|0
1646422500000|2022-03-04 19:35:00|2.08|1.08|2.11|1.11|2.14|1.14|2.08|1.08|0
1646422800000|2022-03-04 19:40:00|2.1|1.1|2.18|1.18|2.19|1.19|2.1|1.1|0
1646423100000|2022-03-04 19:45:00|2.19|1.19|2.21|1.21|2.21|1.21|2.17|1.17|0
1646423400000|2022-03-04 19:50:00|2.2|1.2|2.19|1.19|2.22|1.22|2.15|1.15|0
1646423700000|2022-03-04 19:55:00|2.18|1.18|2.28|1.28|2.28|1.28|2.17|1.17|0
1646424000000|2022-03-04 20:00:00|2.27|1.27|2.19|1.19|2.27|1.27|2.16|1.16|0
1646424300000|2022-03-04 20:05:00|2.18|1.18|2.19|1.19|2.2|1.2|2.13|1.13|0
1646424600000|2022-03-04 20:10:00|2.18|1.18|2.22|1.22|2.23|1.23|2.14|1.14|0
1646424900000|2022-03-04 20:15:00|2.21|1.21|2.2|1.2|2.23|1.23|2.15|1.15|0
1646425200000|2022-03-04 20:20:00|2.21|1.21|2.18|1.18|2.23|1.23|2.17|1.17|0
1646425500000|2022-03-04 20:25:00|2.17|1.17|2.13|1.13|2.17|1.17|2.08|1.08|0
1646425800000|2022-03-04 20:30:00|2.15|1.15|2.15|1.15|2.18|1.18|2.11|1.11|0
1646426100000|2022-03-04 20:35:00|2.14|1.14|2.19|1.19|2.23|1.23|2.12|1.12|0
1646426400000|2022-03-04 20:40:00|2.18|1.18|2.15|1.15|2.2|1.2|2.12|1.12|0
1646426700000|2022-03-04 20:45:00|2.14|1.14|2.18|1.18|2.19|1.19|2.09|1.09|0
1646427000000|2022-03-04 20:50:00|2.16|1.16|1.96|0.96|2.18|1.18|1.96|0.96|0
1646427300000|2022-03-04 20:55:00|1.95|0.95|1.92|0.92|1.97|0.97|1.91|0.91|0
1646427600000|2022-03-04 21:00:00|1.94|0.94|1.95|0.95|1.98|0.98|1.94|0.94|0
1646427900000|2022-03-04 21:05:00|1.96|0.96|1.95|0.95|1.99|0.99|1.94|0.94|0
1646428200000|2022-03-04 21:10:00|1.96|0.96|1.98|0.98|1.98|0.98|1.95|0.95|0
1646640300000|2022-03-07 08:05:00|2.05|1.05|2.02|1.02|2.05|1.05|1.97|0.97|0
1646640600000|2022-03-07 08:10:00|2.01|1.01|2.06|1.06|2.09|1.09|2|1|0
1646640900000|2022-03-07 08:15:00|2.08|1.08|2.14|1.14|2.17|1.17|2.02|1.02|0
1646641200000|2022-03-07 08:20:00|2.13|1.13|2.22|1.22|2.22|1.22|2.13|1.13|0
1646641500000|2022-03-07 08:25:00|2.23|1.23|2.2|1.2|2.23|1.23|2.17|1.17|0
1646641800000|2022-03-07 08:30:00|2.21|1.21|2.2|1.2|2.27|1.27|2.2|1.2|0
1646642100000|2022-03-07 08:35:00|2.19|1.19|2.13|1.13|2.21|1.21|2.08|1.08|0
1646642400000|2022-03-07 08:40:00|2.12|1.12|2.11|1.11|2.15|1.15|2.02|1.02|0
1646642700000|2022-03-07 08:45:00|2.12|1.12|2.09|1.09|2.12|1.12|2.04|1.04|0
1646643000000|2022-03-07 08:50:00|2.1|1.1|2.05|1.05|2.1|1.1|2.03|1.03|0
1646643300000|2022-03-07 08:55:00|2.04|1.04|2|1|2.04|1.04|1.97|0.97|0
1646643600000|2022-03-07 09:00:00|1.99|0.99|1.98|0.98|2.05|1.05|1.88|0.88|0
1646643900000|2022-03-07 09:05:00|1.97|0.97|1.87|0.87|1.98|0.98|1.77|0.77|0
1646644200000|2022-03-07 09:10:00|1.86|0.86|1.84|0.84|1.87|0.87|1.82|0.82|0
1646644500000|2022-03-07 09:15:00|1.85|0.85|1.92|0.92|1.93|0.93|1.85|0.85|0
1646644800000|2022-03-07 09:20:00|1.91|0.91|1.93|0.93|1.93|0.93|1.88|0.88|0
1646645100000|2022-03-07 09:25:00|1.92|0.92|1.92|0.92|1.93|0.93|1.88|0.88|0
1646645400000|2022-03-07 09:30:00|1.91|0.91|1.97|0.97|1.98|0.98|1.91|0.91|0
1646645700000|2022-03-07 09:35:00|1.98|0.98|1.99|0.99|1.99|0.99|1.89|0.89|0
1646646000000|2022-03-07 09:40:00|2|1|1.97|0.97|2.01|1.01|1.94|0.94|0
1646646300000|2022-03-07 09:45:00|1.98|0.98|2.01|1.01|2.03|1.03|1.97|0.97|0
1646646600000|2022-03-07 09:50:00|2.02|1.02|1.97|0.97|2.04|1.04|1.97|0.97|0
1646646900000|2022-03-07 09:55:00|1.98|0.98|1.94|0.94|1.99|0.99|1.92|0.92|0
1646647200000|2022-03-07 10:00:00|1.95|0.95|1.94|0.94|1.96|0.96|1.92|0.92|0
1646647500000|2022-03-07 10:05:00|1.95|0.95|1.94|0.94|1.97|0.97|1.91|0.91|0
1646647800000|2022-03-07 10:10:00|1.93|0.93|1.89|0.89|1.95|0.95|1.89|0.89|0
1646648100000|2022-03-07 10:15:00|1.9|0.9|1.9|0.9|1.92|0.92|1.88|0.88|0
1646648400000|2022-03-07 10:20:00|1.91|0.91|1.91|0.91|1.91|0.91|1.89|0.89|0
1646648700000|2022-03-07 10:25:00|1.9|0.9|1.95|0.95|1.95|0.95|1.89|0.89|0
1646649000000|2022-03-07 10:30:00|1.96|0.96|1.94|0.94|1.98|0.98|1.94|0.94|0
1646649300000|2022-03-07 10:35:00|1.96|0.96|1.97|0.97|1.97|0.97|1.93|0.93|0
1646649600000|2022-03-07 10:40:00|1.96|0.96|1.95|0.95|1.97|0.97|1.93|0.93|0
1646649900000|2022-03-07 10:45:00|1.94|0.94|1.92|0.92|1.95|0.95|1.91|0.91|0
1646650200000|2022-03-07 10:50:00|1.91|0.91|1.89|0.89|1.91|0.91|1.88|0.88|0
1646650500000|2022-03-07 10:55:00|1.9|0.9|1.98|0.98|1.98|0.98|1.87|0.87|0
1646650800000|2022-03-07 11:00:00|1.97|0.97|2.01|1.01|2.02|1.02|1.96|0.96|0
1646651100000|2022-03-07 11:05:00|2.02|1.02|1.99|0.99|2.03|1.03|1.94|0.94|0
1646651400000|2022-03-07 11:10:00|1.98|0.98|1.96|0.96|1.99|0.99|1.95|0.95|0
1646651700000|2022-03-07 11:15:00|1.97|0.97|1.97|0.97|2.06|1.06|1.97|0.97|0
1646652000000|2022-03-07 11:20:00|1.98|0.98|1.92|0.92|1.98|0.98|1.9|0.9|0
1646652300000|2022-03-07 11:25:00|1.93|0.93|1.93|0.93|1.93|0.93|1.89|0.89|0
1646652600000|2022-03-07 11:30:00|1.92|0.92|1.91|0.91|1.92|0.92|1.9|0.9|0
1646652900000|2022-03-07 11:35:00|1.92|0.92|1.93|0.93|1.94|0.94|1.9|0.9|0
1646653200000|2022-03-07 11:40:00|1.92|0.92|1.88|0.88|1.93|0.93|1.87|0.87|0
1646653500000|2022-03-07 11:45:00|1.89|0.89|1.87|0.87|1.89|0.89|1.86|0.86|0
1646653800000|2022-03-07 11:50:00|1.88|0.88|1.83|0.83|1.88|0.88|1.82|0.82|0
1646654100000|2022-03-07 11:55:00|1.82|0.82|1.74|0.74|1.9|0.9|1.73|0.73|0
1646654400000|2022-03-07 12:00:00|1.73|0.73|1.44|0.44|1.73|0.73|1.43|0.43|0
1646654700000|2022-03-07 12:05:00|1.45|0.45|1.45|0.45|1.47|0.47|1.42|0.42|0
1646655000000|2022-03-07 12:10:00|1.44|0.44|1.42|0.42|1.44|0.44|1.4|0.4|0
1646655300000|2022-03-07 12:15:00|1.41|0.41|1.37|0.37|1.43|0.43|1.37|0.37|0
1646655600000|2022-03-07 12:20:00|1.38|0.38|1.35|0.35|1.38|0.38|1.35|0.35|0
1646655900000|2022-03-07 12:25:00|1.34|0.34|1.34|0.34|1.38|0.38|1.33|0.33|0
1646656200000|2022-03-07 12:30:00|1.33|0.33|1.34|0.34|1.35|0.35|1.31|0.31|0
1646656500000|2022-03-07 12:35:00|1.33|0.33|1.32|0.32|1.45|0.45|1.22|0.22|0
1646656800000|2022-03-07 12:40:00|1.33|0.33|1.35|0.35|1.36|0.36|1.33|0.33|0
1646657100000|2022-03-07 12:45:00|1.34|0.34|1.38|0.38|1.38|0.38|1.34|0.34|0
1646657400000|2022-03-07 12:50:00|1.37|0.37|1.35|0.35|1.38|0.38|1.34|0.34|0
1646657700000|2022-03-07 12:55:00|1.34|0.34|1.4|0.4|1.4|0.4|1.34|0.34|0
1646658000000|2022-03-07 13:00:00|1.39|0.39|1.41|0.41|1.42|0.42|1.39|0.39|0
1646658300000|2022-03-07 13:05:00|1.4|0.4|1.37|0.37|1.42|0.42|1.37|0.37|0
1646658600000|2022-03-07 13:10:00|1.38|0.38|1.37|0.37|1.38|0.38|1.35|0.35|0
1646658900000|2022-03-07 13:15:00|1.36|0.36|1.33|0.33|1.37|0.37|1.33|0.33|0
1646659200000|2022-03-07 13:20:00|1.32|0.32|1.33|0.33|1.35|0.35|1.32|0.32|0
1646659500000|2022-03-07 13:25:00|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1646659800000|2022-03-07 13:30:00|1.33|0.33|1.3|0.3|1.34|0.34|1.3|0.3|0
1646660100000|2022-03-07 13:35:00|1.29|0.29|1.29|0.29|1.3|0.3|1.27|0.27|0
1646660400000|2022-03-07 13:40:00|1.28|0.28|1.3|0.3|1.3|0.3|1.26|0.26|0
1646660700000|2022-03-07 13:45:00|1.29|0.29|1.27|0.27|1.3|0.3|1.26|0.26|0
1646661000000|2022-03-07 13:50:00|1.28|0.28|1.26|0.26|1.29|0.29|1.25|0.25|0
1646661300000|2022-03-07 13:55:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1646661600000|2022-03-07 14:00:00|1.26|0.26|1.23|0.23|1.27|0.27|1.23|0.23|0
1646661900000|2022-03-07 14:05:00|1.22|0.22|1.21|0.21|1.22|0.22|1.19|0.19|0
1646662200000|2022-03-07 14:10:00|1.2|0.2|1.22|0.22|1.23|0.23|1.2|0.2|0
1646662500000|2022-03-07 14:15:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1646662800000|2022-03-07 14:20:00|1.23|0.23|1.19|0.19|1.23|0.23|1.19|0.19|0
1646663100000|2022-03-07 14:25:00|1.2|0.2|1.21|0.21|1.21|0.21|1.19|0.19|0
1646663400000|2022-03-07 14:30:00|1.22|0.22|1.27|0.27|1.27|0.27|1.2|0.2|0
1646663700000|2022-03-07 14:35:00|1.26|0.26|1.29|0.29|1.3|0.3|1.25|0.25|0
1646664000000|2022-03-07 14:40:00|1.28|0.28|1.33|0.33|1.33|0.33|1.26|0.26|0
1646664300000|2022-03-07 14:45:00|1.34|0.34|1.37|0.37|1.37|0.37|1.31|0.31|0
1646664600000|2022-03-07 14:50:00|1.36|0.36|1.35|0.35|1.37|0.37|1.34|0.34|0
1646664900000|2022-03-07 14:55:00|1.34|0.34|1.31|0.31|1.37|0.37|1.29|0.29|0
1646665200000|2022-03-07 15:00:00|1.32|0.32|1.4|0.4|1.41|0.41|1.31|0.31|0
1646666400000|2022-03-07 15:20:00|1.37|0.17|1.39|0.19|1.4|0.2|1.34|0.14|0
1646666700000|2022-03-07 15:25:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1646667000000|2022-03-07 15:30:00|1.42|0.22|1.4|0.2|1.43|0.23|1.38|0.18|0
1646667300000|2022-03-07 15:35:00|1.39|0.19|1.39|0.19|1.41|0.21|1.38|0.18|0
1646667600000|2022-03-07 15:40:00|1.4|0.2|1.41|0.21|1.43|0.23|1.38|0.18|0
1646667900000|2022-03-07 15:45:00|1.4|0.2|1.42|0.22|1.44|0.24|1.39|0.19|0
1646668200000|2022-03-07 15:50:00|1.43|0.23|1.45|0.25|1.45|0.25|1.4|0.2|0
1646668500000|2022-03-07 15:55:00|1.44|0.24|1.43|0.23|1.46|0.26|1.42|0.22|0
1646668800000|2022-03-07 16:00:00|1.57|0.37|1.6|0.4|1.61|0.41|1.55|0.35|0
1646669100000|2022-03-07 16:05:00|1.61|0.41|1.57|0.37|1.61|0.41|1.57|0.37|0
1646669400000|2022-03-07 16:10:00|1.58|0.38|1.6|0.4|1.63|0.43|1.57|0.37|0
1646669700000|2022-03-07 16:15:00|1.39|0.19|1.37|0.17|1.39|0.19|1.34|0.14|0
1646670000000|2022-03-07 16:20:00|1.36|0.16|1.38|0.18|1.38|0.18|1.35|0.15|0
1646670300000|2022-03-07 16:25:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1646670600000|2022-03-07 16:30:00|1.39|0.19|1.44|0.24|1.44|0.24|1.38|0.18|0
1646670900000|2022-03-07 16:35:00|1.43|0.23|1.47|0.27|1.47|0.27|1.43|0.23|0
1646671200000|2022-03-07 16:40:00|1.48|0.28|1.46|0.26|1.5|0.3|1.45|0.25|0
1646671500000|2022-03-07 16:45:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1646671800000|2022-03-07 16:50:00|1.55|0.35|1.58|0.38|1.58|0.38|1.55|0.35|0
1646672100000|2022-03-07 16:55:00|1.59|0.39|1.6|0.4|1.62|0.42|1.59|0.39|0
1646672400000|2022-03-07 17:00:00|1.49|0.29|1.53|0.33|1.54|0.34|1.49|0.29|0
1646672700000|2022-03-07 17:05:00|1.52|0.32|1.52|0.32|1.54|0.34|1.51|0.31|0
1646673000000|2022-03-07 17:10:00|1.51|0.31|1.52|0.32|1.53|0.33|1.5|0.3|0
1646673300000|2022-03-07 17:15:00|1.51|0.31|1.55|0.35|1.56|0.36|1.49|0.29|0
1646673600000|2022-03-07 17:20:00|1.54|0.34|1.6|0.4|1.61|0.41|1.54|0.34|0
1646673900000|2022-03-07 17:25:00|1.61|0.41|1.56|0.36|1.61|0.41|1.55|0.35|0
1646674200000|2022-03-07 17:30:00|1.72|0.52|1.69|0.49|1.73|0.53|1.68|0.48|0
1646674500000|2022-03-07 17:35:00|1.7|0.5|1.77|0.57|1.77|0.57|1.69|0.49|0
1646674800000|2022-03-07 17:40:00|1.76|0.56|1.79|0.59|1.79|0.59|1.74|0.54|0
1646675100000|2022-03-07 17:45:00|1.59|0.39|1.54|0.34|1.59|0.39|1.53|0.33|0
1646675400000|2022-03-07 17:50:00|1.55|0.35|1.56|0.36|1.57|0.37|1.49|0.29|0
1646675700000|2022-03-07 17:55:00|1.58|0.38|1.57|0.37|1.59|0.39|1.56|0.36|0
1646676000000|2022-03-07 18:00:00|1.56|0.36|1.52|0.32|1.56|0.36|1.49|0.29|0
1646676300000|2022-03-07 18:05:00|1.51|0.31|1.53|0.33|1.53|0.33|1.49|0.29|0
1646676600000|2022-03-07 18:10:00|1.54|0.34|1.58|0.38|1.58|0.38|1.53|0.33|0
1646676900000|2022-03-07 18:15:00|1.69|0.49|1.65|0.45|1.7|0.5|1.64|0.44|0
1646677200000|2022-03-07 18:20:00|1.64|0.44|1.65|0.45|1.67|0.47|1.63|0.43|0
1646677500000|2022-03-07 18:25:00|1.64|0.44|1.64|0.44|1.66|0.46|1.63|0.43|0
1646677800000|2022-03-07 18:30:00|1.65|0.45|1.69|0.49|1.71|0.51|1.64|0.44|0
1646678100000|2022-03-07 18:35:00|1.7|0.5|1.71|0.51|1.73|0.53|1.69|0.49|0
1646678400000|2022-03-07 18:40:00|1.72|0.52|1.73|0.53|1.73|0.53|1.71|0.51|0
1646679000000|2022-03-07 18:50:00|1.71|0.51|1.65|0.45|1.71|0.51|1.65|0.45|0
1646679300000|2022-03-07 18:55:00|1.64|0.44|1.68|0.48|1.7|0.5|1.64|0.44|0
1646679600000|2022-03-07 19:00:00|1.67|0.47|1.7|0.5|1.71|0.51|1.66|0.46|0
1646679900000|2022-03-07 19:05:00|1.69|0.49|1.69|0.49|1.71|0.51|1.68|0.48|0
1646680200000|2022-03-07 19:10:00|1.68|0.48|1.69|0.49|1.7|0.5|1.68|0.48|0
1646680500000|2022-03-07 19:15:00|1.7|0.5|1.71|0.51|1.71|0.51|1.69|0.49|0
1646680800000|2022-03-07 19:20:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646694300000|2022-03-07 23:05:00|1.61|0.41|1.6|0.4|1.62|0.42|1.6|0.4|0
1646694600000|2022-03-07 23:10:00|1.59|0.39|1.59|0.39|1.61|0.41|1.59|0.39|0
1646694900000|2022-03-07 23:15:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1646695200000|2022-03-07 23:20:00|1.58|0.38|1.58|0.38|1.59|0.39|1.56|0.36|0
1646695500000|2022-03-07 23:25:00|1.57|0.37|1.59|0.39|1.59|0.39|1.57|0.37|0
1646695800000|2022-03-07 23:30:00|1.6|0.4|1.62|0.42|1.62|0.42|1.59|0.39|0
1646696100000|2022-03-07 23:35:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1646696400000|2022-03-07 23:40:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1646696700000|2022-03-07 23:45:00|1.58|0.38|1.61|0.41|1.61|0.41|1.58|0.38|0
1646697000000|2022-03-07 23:50:00|1.6|0.4|1.59|0.39|1.61|0.41|1.58|0.38|0
1646697300000|2022-03-07 23:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1646697600000|2022-03-08 00:00:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1646697900000|2022-03-08 00:05:00|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1646698200000|2022-03-08 00:10:00|1.46|0.26|1.47|0.27|1.48|0.28|1.46|0.26|0
1646698500000|2022-03-08 00:15:00|1.56|0.36|1.53|0.33|1.56|0.36|1.52|0.32|0
1646698800000|2022-03-08 00:20:00|1.54|0.34|1.52|0.32|1.54|0.34|1.52|0.32|0
1646699100000|2022-03-08 00:25:00|1.51|0.31|1.53|0.33|1.53|0.33|1.51|0.31|0
1646699400000|2022-03-08 00:30:00|1.52|0.32|1.55|0.35|1.56|0.36|1.52|0.32|0
1646699700000|2022-03-08 00:35:00|1.56|0.36|1.52|0.32|1.56|0.36|1.52|0.32|0
1646700000000|2022-03-08 00:40:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1646700300000|2022-03-08 00:45:00|1.54|0.34|1.55|0.35|1.56|0.36|1.53|0.33|0
1646700600000|2022-03-08 00:50:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1646700900000|2022-03-08 00:55:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1646701200000|2022-03-08 01:00:00|1.52|0.32|1.51|0.31|1.52|0.32|1.48|0.28|0
1646701500000|2022-03-08 01:05:00|1.52|0.32|1.46|0.26|1.53|0.33|1.46|0.26|0
1646701800000|2022-03-08 01:10:00|1.45|0.25|1.44|0.24|1.46|0.26|1.42|0.22|0
1646702100000|2022-03-08 01:15:00|1.43|0.23|1.41|0.21|1.44|0.24|1.39|0.19|0
1646702400000|2022-03-08 01:20:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1646702700000|2022-03-08 01:25:00|1.4|0.2|1.43|0.23|1.43|0.23|1.39|0.19|0
1646703000000|2022-03-08 01:30:00|1.42|0.22|1.39|0.19|1.43|0.23|1.39|0.19|0
1646703300000|2022-03-08 01:35:00|1.4|0.2|1.44|0.24|1.44|0.24|1.39|0.19|0
1646703600000|2022-03-08 01:40:00|1.43|0.23|1.39|0.19|1.43|0.23|1.39|0.19|0
1646703900000|2022-03-08 01:45:00|1.4|0.2|1.4|0.2|1.42|0.22|1.39|0.19|0
1646704200000|2022-03-08 01:50:00|1.41|0.21|1.41|0.21|1.42|0.22|1.39|0.19|0
1646704500000|2022-03-08 01:55:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1646704800000|2022-03-08 02:00:00|1.39|0.19|1.26|0.06|1.41|0.21|1.26|0.06|0
1646705100000|2022-03-08 02:05:00|1.27|0.07|1.27|0.07|1.28|0.08|1.25|0.05|0
1646705400000|2022-03-08 02:10:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1646705700000|2022-03-08 02:15:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1646706000000|2022-03-08 02:20:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1646706300000|2022-03-08 02:25:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1646706600000|2022-03-08 02:30:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1646706900000|2022-03-08 02:35:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1646707200000|2022-03-08 02:40:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1646707500000|2022-03-08 02:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1646707800000|2022-03-08 02:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1646708100000|2022-03-08 02:55:00|1.29|0.09|1.32|0.12|1.32|0.12|1.29|0.09|0
1646708400000|2022-03-08 03:00:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1646708700000|2022-03-08 03:05:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1646709000000|2022-03-08 03:10:00|1.29|0.09|1.33|0.13|1.33|0.13|1.29|0.09|0
1646709300000|2022-03-08 03:15:00|1.34|0.14|1.39|0.19|1.39|0.19|1.33|0.13|0
1646709600000|2022-03-08 03:20:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646709900000|2022-03-08 03:25:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1646710200000|2022-03-08 03:30:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1646710500000|2022-03-08 03:35:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1646710800000|2022-03-08 03:40:00|1.36|0.16|1.38|0.18|1.38|0.18|1.35|0.15|0
1646711100000|2022-03-08 03:45:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1646711400000|2022-03-08 03:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1646711700000|2022-03-08 03:55:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646712000000|2022-03-08 04:00:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646712300000|2022-03-08 04:05:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1646712600000|2022-03-08 04:10:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1646712900000|2022-03-08 04:15:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1646713200000|2022-03-08 04:20:00|1.37|0.17|1.4|0.2|1.4|0.2|1.37|0.17|0
1646713500000|2022-03-08 04:25:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1646713800000|2022-03-08 04:30:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1646714100000|2022-03-08 04:35:00|1.29|0.09|1.3|0.1|1.32|0.12|1.29|0.09|0
1646714400000|2022-03-08 04:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1646714700000|2022-03-08 04:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1646715000000|2022-03-08 04:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1646715300000|2022-03-08 04:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1646715600000|2022-03-08 05:00:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1646715900000|2022-03-08 05:05:00|1.4|0.2|1.41|0.21|1.42|0.22|1.38|0.18|0
1646716200000|2022-03-08 05:10:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1646716500000|2022-03-08 05:15:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1646716800000|2022-03-08 05:20:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1646717100000|2022-03-08 05:25:00|1.41|0.21|1.47|0.27|1.47|0.27|1.41|0.21|0
1646717400000|2022-03-08 05:30:00|1.46|0.26|1.45|0.25|1.47|0.27|1.44|0.24|0
1646717700000|2022-03-08 05:35:00|1.46|0.26|1.47|0.27|1.48|0.28|1.45|0.25|0
1646718000000|2022-03-08 05:40:00|1.46|0.26|1.54|0.34|1.54|0.34|1.46|0.26|0
1646718300000|2022-03-08 05:45:00|1.55|0.35|1.63|0.43|1.63|0.43|1.55|0.35|0
1646718600000|2022-03-08 05:50:00|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1646718900000|2022-03-08 05:55:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1646719200000|2022-03-08 06:00:00|1.62|0.42|1.58|0.38|1.63|0.43|1.58|0.38|0
1646719500000|2022-03-08 06:05:00|1.59|0.39|1.6|0.4|1.61|0.41|1.58|0.38|0
1646719800000|2022-03-08 06:10:00|1.61|0.41|1.64|0.44|1.66|0.46|1.61|0.41|0
1646720100000|2022-03-08 06:15:00|1.65|0.45|1.69|0.49|1.69|0.49|1.64|0.44|0
1646720400000|2022-03-08 06:20:00|1.68|0.48|1.82|0.62|1.84|0.64|1.67|0.47|0
1646720700000|2022-03-08 06:25:00|1.85|0.65|1.82|0.62|1.85|0.65|1.75|0.55|0
1646721000000|2022-03-08 06:30:00|1.81|0.61|1.83|0.63|1.84|0.64|1.79|0.59|0
1646721300000|2022-03-08 06:35:00|1.84|0.64|1.81|0.61|1.85|0.65|1.81|0.61|0
1646721600000|2022-03-08 06:40:00|1.82|0.62|1.77|0.57|1.84|0.64|1.77|0.57|0
1646721900000|2022-03-08 06:45:00|1.78|0.58|1.77|0.57|1.8|0.6|1.77|0.57|0
1646722200000|2022-03-08 06:50:00|1.78|0.58|1.74|0.54|1.78|0.58|1.73|0.53|0
1646722500000|2022-03-08 06:55:00|1.73|0.53|1.74|0.54|1.74|0.54|1.7|0.5|0
1646722800000|2022-03-08 07:00:00|1.73|0.53|1.77|0.57|1.79|0.59|1.73|0.53|0
1646723100000|2022-03-08 07:05:00|1.76|0.56|1.78|0.58|1.79|0.59|1.75|0.55|0
1646723400000|2022-03-08 07:10:00|1.79|0.59|1.82|0.62|1.83|0.63|1.78|0.58|0
1646723700000|2022-03-08 07:15:00|1.83|0.63|1.71|0.51|1.94|0.74|1.65|0.45|0
1646724000000|2022-03-08 07:20:00|1.7|0.5|1.74|0.54|1.85|0.65|1.69|0.49|0
1646724300000|2022-03-08 07:25:00|1.75|0.55|1.67|0.47|1.75|0.55|1.67|0.47|0
1646724600000|2022-03-08 07:30:00|1.68|0.48|1.69|0.49|1.7|0.5|1.66|0.46|0
1646724900000|2022-03-08 07:35:00|1.68|0.48|1.69|0.49|1.7|0.5|1.67|0.47|0
1646725200000|2022-03-08 07:40:00|1.7|0.5|1.64|0.44|1.7|0.5|1.63|0.43|0
1646725500000|2022-03-08 07:45:00|1.63|0.43|1.66|0.46|1.67|0.47|1.63|0.43|0
1646725800000|2022-03-08 07:50:00|1.67|0.47|1.7|0.5|1.73|0.53|1.66|0.46|0
1646726100000|2022-03-08 07:55:00|1.71|0.51|1.73|0.53|1.76|0.56|1.71|0.51|0
1646726400000|2022-03-08 08:00:00|1.72|0.52|1.63|0.43|1.74|0.54|1.62|0.42|0
1646726700000|2022-03-08 08:05:00|1.53|0.53|1.49|0.49|1.54|0.54|1.49|0.49|0
1646727000000|2022-03-08 08:10:00|1.5|0.5|1.37|0.37|1.5|0.5|1.37|0.37|0
1646727300000|2022-03-08 08:15:00|1.38|0.38|1.31|0.31|1.55|0.55|1.31|0.31|0
1646727600000|2022-03-08 08:20:00|1.3|0.3|1.25|0.25|1.31|0.31|1.24|0.24|0
1646727900000|2022-03-08 08:25:00|1.26|0.26|1.16|0.16|1.26|0.26|1.16|0.16|0
1646728200000|2022-03-08 08:30:00|1.17|0.17|1.15|0.15|1.28|0.28|1.15|0.15|0
1646728500000|2022-03-08 08:35:00|1.19|0.19|1.17|0.17|1.19|0.19|1.15|0.15|0
1646728800000|2022-03-08 08:40:00|1.16|0.16|1.21|0.21|1.22|0.22|1.14|0.14|0
1646729100000|2022-03-08 08:45:00|1.2|0.2|1.19|0.19|1.23|0.23|1.16|0.16|0
1646729400000|2022-03-08 08:50:00|1.2|0.2|1.22|0.22|1.24|0.24|1.19|0.19|0
1646729700000|2022-03-08 08:55:00|1.21|0.21|1.19|0.19|1.23|0.23|1.19|0.19|0
1646730000000|2022-03-08 09:00:00|1.2|0.2|1.15|0.15|1.2|0.2|1.14|0.14|0
1646730300000|2022-03-08 09:05:00|1.16|0.16|1.18|0.18|1.19|0.19|1.14|0.14|0
1646730600000|2022-03-08 09:10:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1646730900000|2022-03-08 09:15:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1646731200000|2022-03-08 09:20:00|1.15|0.15|1.17|0.17|1.18|0.18|1.14|0.14|0
1646731500000|2022-03-08 09:25:00|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1646731800000|2022-03-08 09:30:00|1.17|0.17|1.15|0.15|1.19|0.19|1.14|0.14|0
1646732100000|2022-03-08 09:35:00|1.16|0.16|1.16|0.16|1.18|0.18|1.15|0.15|0
1646732400000|2022-03-08 09:40:00|1.17|0.17|1.16|0.16|1.18|0.18|1.16|0.16|0
1646732700000|2022-03-08 09:45:00|1.17|0.17|1.18|0.18|1.2|0.2|1.17|0.17|0
1646733000000|2022-03-08 09:50:00|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1646733300000|2022-03-08 09:55:00|1.16|0.16|1.16|0.16|1.17|0.17|1.14|0.14|0
1646733600000|2022-03-08 10:00:00|1.15|0.15|1.17|0.17|1.18|0.18|1.15|0.15|0
1646733900000|2022-03-08 10:05:00|1.18|0.18|1.2|0.2|1.2|0.2|1.17|0.17|0
1646734200000|2022-03-08 10:10:00|1.19|0.19|1.17|0.17|1.2|0.2|1.17|0.17|0
1646734500000|2022-03-08 10:15:00|1.18|0.18|1.25|0.25|1.25|0.25|1.17|0.17|0
1646734800000|2022-03-08 10:20:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1646735100000|2022-03-08 10:25:00|1.21|0.21|1.16|0.16|1.21|0.21|1.16|0.16|0
1646735400000|2022-03-08 10:30:00|1.17|0.17|1.18|0.18|1.19|0.19|1.16|0.16|0
1646735700000|2022-03-08 10:35:00|1.17|0.17|1.19|0.19|1.19|0.19|1.16|0.16|0
1646736000000|2022-03-08 10:40:00|1.18|0.18|1.17|0.17|1.21|0.21|1.16|0.16|0
1646736300000|2022-03-08 10:45:00|1.18|0.18|1.14|0.14|1.18|0.18|1.14|0.14|0
1646736600000|2022-03-08 10:50:00|1.15|0.15|1.14|0.14|1.15|0.15|1.12|0.12|0
1646736900000|2022-03-08 10:55:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1646737200000|2022-03-08 11:00:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1646737500000|2022-03-08 11:05:00|1.14|0.14|1.15|0.15|1.17|0.17|1.14|0.14|0
1646737800000|2022-03-08 11:10:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1646738100000|2022-03-08 11:15:00|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1646738400000|2022-03-08 11:20:00|1.16|0.16|1.14|0.14|1.17|0.17|1.14|0.14|0
1646738700000|2022-03-08 11:25:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1646739000000|2022-03-08 11:30:00|1.12|0.12|1.13|0.13|1.14|0.14|1.12|0.12|0
1646739300000|2022-03-08 11:35:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646739600000|2022-03-08 11:40:00|1.14|0.14|1.13|0.13|1.15|0.15|1.13|0.13|0
1646739900000|2022-03-08 11:45:00|1.14|0.14|1.12|0.12|1.15|0.15|1.11|0.11|0
1646740200000|2022-03-08 11:50:00|1.11|0.11|1.12|0.12|1.13|0.13|1.11|0.11|0
1646740500000|2022-03-08 11:55:00|1.11|0.11|1.1|0.1|1.12|0.12|1.1|0.1|0
1646740800000|2022-03-08 12:00:00|1.11|0.11|1.08|0.08|1.11|0.11|1.08|0.08|0
1646741100000|2022-03-08 12:05:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1646741400000|2022-03-08 12:10:00|1.07|0.07|1.06|0.06|1.12|0.12|1.04|0.04|0
1646741700000|2022-03-08 12:15:00|1.07|0.07|1.05|0.05|1.07|0.07|1.04|0.04|0
1646742000000|2022-03-08 12:20:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646742300000|2022-03-08 12:25:00|1.05|0.05|1.08|0.08|1.08|0.08|1.04|0.04|0
1646742600000|2022-03-08 12:30:00|1.09|0.09|1.07|0.07|1.1|0.1|1.07|0.07|0
1646742900000|2022-03-08 12:35:00|1.08|0.08|1.09|0.09|1.1|0.1|1.07|0.07|0
1646743200000|2022-03-08 12:40:00|1.08|0.08|1.14|0.14|1.14|0.14|1.08|0.08|0
1646743500000|2022-03-08 12:45:00|1.13|0.13|1.17|0.17|1.18|0.18|1.06|0.06|0
1646743800000|2022-03-08 12:50:00|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1646744100000|2022-03-08 12:55:00|1.19|0.19|1.18|0.18|1.2|0.2|1.17|0.17|0
1646744400000|2022-03-08 13:00:00|1.17|0.17|1.17|0.17|1.21|0.21|1.17|0.17|0
1646744700000|2022-03-08 13:05:00|1.16|0.16|1.14|0.14|1.18|0.18|1.14|0.14|0
1646745000000|2022-03-08 13:10:00|1.15|0.15|1.23|0.23|1.24|0.24|1.14|0.14|0
1646745300000|2022-03-08 13:15:00|1.22|0.22|1.21|0.21|1.23|0.23|1.2|0.2|0
1646745600000|2022-03-08 13:20:00|1.2|0.2|1.24|0.24|1.26|0.26|1.16|0.16|0
1646745900000|2022-03-08 13:25:00|1.25|0.25|1.22|0.22|1.25|0.25|1.21|0.21|0
1646746200000|2022-03-08 13:30:00|1.21|0.21|1.23|0.23|1.24|0.24|1.21|0.21|0
1646746500000|2022-03-08 13:35:00|1.22|0.22|1.18|0.18|1.23|0.23|1.18|0.18|0
1646746800000|2022-03-08 13:40:00|1.17|0.17|1.17|0.17|1.23|0.23|1.16|0.16|0
1646747100000|2022-03-08 13:45:00|1.18|0.18|1.16|0.16|1.18|0.18|1.15|0.15|0
1646747400000|2022-03-08 13:50:00|1.17|0.17|1.14|0.14|1.17|0.17|1.13|0.13|0
1646747700000|2022-03-08 13:55:00|1.15|0.15|1.16|0.16|1.17|0.17|1.14|0.14|0
1646748000000|2022-03-08 14:00:00|1.17|0.17|1.16|0.16|1.18|0.18|1.15|0.15|0
1646748300000|2022-03-08 14:05:00|1.15|0.15|1.19|0.19|1.19|0.19|1.15|0.15|0
1646748600000|2022-03-08 14:10:00|1.18|0.18|1.19|0.19|1.19|0.19|1.17|0.17|0
1646748900000|2022-03-08 14:15:00|1.18|0.18|1.17|0.17|1.18|0.18|1.15|0.15|0
1646749200000|2022-03-08 14:20:00|1.16|0.16|1.12|0.12|1.17|0.17|1.12|0.12|0
1646749500000|2022-03-08 14:25:00|1.13|0.13|1.16|0.16|1.17|0.17|1.13|0.13|0
1646749800000|2022-03-08 14:30:00|1.17|0.17|1.19|0.19|1.2|0.2|1.13|0.13|0
1646750100000|2022-03-08 14:35:00|1.2|0.2|1.23|0.23|1.23|0.23|1.1|0.1|0
1646750400000|2022-03-08 14:40:00|1.22|0.22|1.12|0.12|1.26|0.26|1.1|0.1|0
1646750700000|2022-03-08 14:45:00|1.13|0.13|1.16|0.16|1.16|0.16|1.1|0.1|0
1646751000000|2022-03-08 14:50:00|1.15|0.15|1.21|0.21|1.22|0.22|1.13|0.13|0
1646751300000|2022-03-08 14:55:00|1.22|0.22|1.21|0.21|1.24|0.24|1.2|0.2|0
1646751600000|2022-03-08 15:00:00|1.22|0.22|1.23|0.23|1.38|0.38|1.22|0.22|0
1646751900000|2022-03-08 15:05:00|1.35|0.35|1.4|0.4|1.4|0.4|1.34|0.34|0
1646752200000|2022-03-08 15:10:00|1.41|0.41|1.35|0.35|1.41|0.41|1.34|0.34|0
1646752500000|2022-03-08 15:15:00|1.34|0.34|1.22|0.22|1.34|0.34|1.22|0.22|0
1646752800000|2022-03-08 15:20:00|1.23|0.23|1.31|0.31|1.31|0.31|1.21|0.21|0
1646753100000|2022-03-08 15:25:00|1.32|0.32|1.36|0.36|1.36|0.36|1.31|0.31|0
1646753400000|2022-03-08 15:30:00|1.37|0.37|1.41|0.41|1.42|0.42|1.31|0.31|0
1646753700000|2022-03-08 15:35:00|1.4|0.4|1.39|0.39|1.42|0.42|1.36|0.36|0
1646754000000|2022-03-08 15:40:00|1.38|0.38|1.33|0.33|1.39|0.39|1.32|0.32|0
1646754300000|2022-03-08 15:45:00|1.32|0.32|1.26|0.26|1.36|0.36|1.26|0.26|0
1646754600000|2022-03-08 15:50:00|1.27|0.27|1.19|0.19|1.31|0.31|1.19|0.19|0
1646754900000|2022-03-08 15:55:00|1.2|0.2|1.17|0.17|1.22|0.22|1.16|0.16|0
1646755200000|2022-03-08 16:00:00|1.18|0.18|1.12|0.12|1.25|0.25|1.11|0.11|0
1646755500000|2022-03-08 16:05:00|1.11|0.11|1.19|0.19|1.21|0.21|1.11|0.11|0
1646755800000|2022-03-08 16:10:00|1.18|0.18|1.18|0.18|1.21|0.21|1.16|0.16|0
1646756100000|2022-03-08 16:15:00|1.17|0.17|1.18|0.18|1.22|0.22|1.16|0.16|0
1646756400000|2022-03-08 16:20:00|1.17|0.17|1.24|0.24|1.24|0.24|1.17|0.17|0
1646756700000|2022-03-08 16:25:00|1.23|0.23|1.23|0.23|1.27|0.27|1.17|0.17|0
1646757000000|2022-03-08 16:30:00|1.24|0.24|1.27|0.27|1.32|0.32|1.23|0.23|0
1646757300000|2022-03-08 16:35:00|1.26|0.26|1.27|0.27|1.28|0.28|1.24|0.24|0
1646757600000|2022-03-08 16:40:00|1.26|0.26|1.27|0.27|1.3|0.3|1.23|0.23|0
1646757900000|2022-03-08 16:45:00|1.26|0.26|1.18|0.18|1.27|0.27|1.16|0.16|0
1646758200000|2022-03-08 16:50:00|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1646758500000|2022-03-08 16:55:00|1.16|0.16|1.17|0.17|1.18|0.18|1.13|0.13|0
1646758800000|2022-03-08 17:00:00|1.16|0.16|1.05|0.05|1.17|0.17|1.04|0.04|0
1646759100000|2022-03-08 17:05:00|1.04|0.04|1.01|0.01|1.04|0.04|1|0|0
1646759400000|2022-03-08 17:10:00|1|0|1|0|1|0|1|0|0
1646759700000|2022-03-08 17:15:00|1.1|0.1|1|0|1.1|0.1|1|0|0
1646760000000|2022-03-08 17:20:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1646760300000|2022-03-08 17:25:00|1.02|0.02|1|0|1.04|0.04|1|0|0
1646764800000|2022-03-08 18:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646765100000|2022-03-08 18:45:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646765400000|2022-03-08 18:50:00|1.02|0.02|1.04|0.04|1.05|0.05|1.01|0.01|0
1646765700000|2022-03-08 18:55:00|1.05|0.05|1.12|0.12|1.12|0.12|1.04|0.04|0
1646766000000|2022-03-08 19:00:00|1.13|0.13|1.16|0.16|1.2|0.2|1.11|0.11|0
1646766300000|2022-03-08 19:05:00|1.17|0.17|1.12|0.12|1.17|0.17|1.1|0.1|0
1646766600000|2022-03-08 19:10:00|1.13|0.13|1.13|0.13|1.18|0.18|1.11|0.11|0
1646766900000|2022-03-08 19:15:00|1.14|0.14|1.13|0.13|1.16|0.16|1.11|0.11|0
1646767200000|2022-03-08 19:20:00|1.12|0.12|1.11|0.11|1.18|0.18|1.1|0.1|0
1646767500000|2022-03-08 19:25:00|1.12|0.12|1.06|0.06|1.12|0.12|1.05|0.05|0
1646767800000|2022-03-08 19:30:00|1.05|0.05|1.1|0.1|1.11|0.11|1.04|0.04|0
1646768100000|2022-03-08 19:35:00|1.09|0.09|1|0|1.09|0.09|1|0|0
1646768400000|2022-03-08 19:40:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1646769300000|2022-03-08 19:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646770800000|2022-03-08 20:20:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646771100000|2022-03-08 20:25:00|1.01|0.01|1.06|0.06|1.06|0.06|1|0|0
1646771400000|2022-03-08 20:30:00|1.05|0.05|1.11|0.11|1.12|0.12|1.05|0.05|0
1646771700000|2022-03-08 20:35:00|1.12|0.12|1.06|0.06|1.12|0.12|1.06|0.06|0
1646772000000|2022-03-08 20:40:00|1.05|0.05|1.11|0.11|1.11|0.11|1.04|0.04|0
1646772300000|2022-03-08 20:45:00|1.1|0.1|1.12|0.12|1.14|0.14|1.08|0.08|0
1646772600000|2022-03-08 20:50:00|1.13|0.13|1.04|0.04|1.13|0.13|1|0|0
1646772900000|2022-03-08 20:55:00|1.05|0.05|1.07|0.07|1.1|0.1|1.04|0.04|0
1646773200000|2022-03-08 21:00:00|1.09|0.09|1.13|0.13|1.14|0.14|1.09|0.09|0
1646773500000|2022-03-08 21:05:00|1.12|0.12|1.14|0.14|1.15|0.15|1.12|0.12|0
1646773800000|2022-03-08 21:10:00|1.13|0.13|1.13|0.13|1.13|0.13|1.11|0.11|0
1646774100000|2022-03-08 21:15:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1646774400000|2022-03-08 21:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1646774700000|2022-03-08 21:25:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1646775000000|2022-03-08 21:30:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1646775300000|2022-03-08 21:35:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1646775600000|2022-03-08 21:40:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1646775900000|2022-03-08 21:45:00|1.26|0.06|1.25|0.05|1.27|0.07|1.25|0.05|0
1646776200000|2022-03-08 21:50:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1646776500000|2022-03-08 21:55:00|1.26|0.06|1.25|0.05|1.26|0.06|1.24|0.04|0
1646777400000|2022-03-08 22:10:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1646778000000|2022-03-08 22:20:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1646779500000|2022-03-08 22:45:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1646779800000|2022-03-08 22:50:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1646780100000|2022-03-08 22:55:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1646780400000|2022-03-08 23:00:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1646780700000|2022-03-08 23:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1646781000000|2022-03-08 23:10:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1646781300000|2022-03-08 23:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1646781600000|2022-03-08 23:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1646813100000|2022-03-09 08:05:00|1||1||1||1||0
1646816700000|2022-03-09 09:05:00|1.08|0.08|1.82|0.82|1.84|0.84|1.08|0.08|0
1646817000000|2022-03-09 09:10:00|1.81|0.81|1.85|0.85|1.86|0.86|1.8|0.8|0
1646817300000|2022-03-09 09:15:00|1.84|0.84|1.79|0.79|1.85|0.85|1.78|0.78|0
1646817600000|2022-03-09 09:20:00|1.78|0.78|1.75|0.75|1.78|0.78|1.74|0.74|0
1646817900000|2022-03-09 09:25:00|1.76|0.76|1.74|0.74|1.76|0.76|1.73|0.73|0
1646818200000|2022-03-09 09:30:00|1.73|0.73|2.05|1.05|2.06|1.06|1.7|0.7|0
1646818500000|2022-03-09 09:35:00|2.06|1.06|2.02|1.02|2.06|1.06|2.02|1.02|0
1646818800000|2022-03-09 09:40:00|2.01|1.01|2|1|2.03|1.03|1.98|0.98|0
1646819100000|2022-03-09 09:45:00|1.99|0.99|2.05|1.05|2.07|1.07|1.99|0.99|0
1646819400000|2022-03-09 09:50:00|2.06|1.06|2.01|1.01|2.06|1.06|1.97|0.97|0
1646819700000|2022-03-09 09:55:00|2.02|1.02|1.97|0.97|2.02|1.02|1.97|0.97|0
1646820000000|2022-03-09 10:00:00|1.98|0.98|1.97|0.97|2.03|1.03|1.97|0.97|0
1646820300000|2022-03-09 10:05:00|1.98|0.98|1.97|0.97|1.99|0.99|1.94|0.94|0
1646820600000|2022-03-09 10:10:00|1.96|0.96|1.96|0.96|1.99|0.99|1.95|0.95|0
1646820900000|2022-03-09 10:15:00|1.97|0.97|1.95|0.95|1.99|0.99|1.95|0.95|0
1646821200000|2022-03-09 10:20:00|1.96|0.96|2.01|1.01|2.02|1.02|1.96|0.96|0
1646821500000|2022-03-09 10:25:00|2|1|1.96|0.96|2.01|1.01|1.96|0.96|0
1646821800000|2022-03-09 10:30:00|1.95|0.95|1.95|0.95|1.98|0.98|1.93|0.93|0
1646822100000|2022-03-09 10:35:00|1.96|0.96|1.95|0.95|1.96|0.96|1.92|0.92|0
1646822400000|2022-03-09 10:40:00|1.94|0.94|1.93|0.93|1.95|0.95|1.92|0.92|0
1646822700000|2022-03-09 10:45:00|1.92|0.92|1.94|0.94|1.96|0.96|1.92|0.92|0
1646823000000|2022-03-09 10:50:00|1.95|0.95|1.99|0.99|2.01|1.01|1.93|0.93|0
1646823300000|2022-03-09 10:55:00|2|1|2.06|1.06|2.1|1.1|2|1|0
1646823600000|2022-03-09 11:00:00|2.05|1.05|2.03|1.03|2.08|1.08|2.02|1.02|0
1646823900000|2022-03-09 11:05:00|2.02|1.02|2|1|2.03|1.03|1.99|0.99|0
1646824200000|2022-03-09 11:10:00|2.01|1.01|2.04|1.04|2.04|1.04|2|1|0
1646824500000|2022-03-09 11:15:00|2.03|1.03|1.99|0.99|2.05|1.05|1.98|0.98|0
1646824800000|2022-03-09 11:20:00|2|1|1.94|0.94|2.03|1.03|1.94|0.94|0
1646825100000|2022-03-09 11:25:00|1.95|0.95|2|1|2|1|1.92|0.92|0
1646825400000|2022-03-09 11:30:00|2.01|1.01|1.99|0.99|2.02|1.02|1.97|0.97|0
1646825700000|2022-03-09 11:35:00|2|1|2.03|1.03|2.03|1.03|1.98|0.98|0
1646826000000|2022-03-09 11:40:00|2.04|1.04|2.07|1.07|2.08|1.08|2.03|1.03|0
1646826300000|2022-03-09 11:45:00|2.08|1.08|2.04|1.04|2.1|1.1|2.04|1.04|0
1646826600000|2022-03-09 11:50:00|2.03|1.03|2.01|1.01|2.03|1.03|2|1|0
1646826900000|2022-03-09 11:55:00|2.02|1.02|2.04|1.04|2.04|1.04|2.01|1.01|0
1646827200000|2022-03-09 12:00:00|2.05|1.05|2.03|1.03|2.08|1.08|2.03|1.03|0
1646827500000|2022-03-09 12:05:00|2.04|1.04|2.02|1.02|2.07|1.07|2|1|0
1646827800000|2022-03-09 12:10:00|2.03|1.03|2.01|1.01|2.05|1.05|2.01|1.01|0
1646828100000|2022-03-09 12:15:00|2.02|1.02|1.97|0.97|2.03|1.03|1.97|0.97|0
1646828400000|2022-03-09 12:20:00|1.96|0.96|1.98|0.98|1.99|0.99|1.96|0.96|0
1646828700000|2022-03-09 12:25:00|1.99|0.99|1.98|0.98|1.99|0.99|1.96|0.96|0
1646829000000|2022-03-09 12:30:00|1.97|0.97|1.96|0.96|2.01|1.01|1.96|0.96|0
1646829300000|2022-03-09 12:35:00|1.97|0.97|1.99|0.99|2.01|1.01|1.95|0.95|0
1646829600000|2022-03-09 12:40:00|1.98|0.98|1.95|0.95|1.99|0.99|1.95|0.95|0
1646829900000|2022-03-09 12:45:00|1.96|0.96|1.96|0.96|1.98|0.98|1.92|0.92|0
1646830200000|2022-03-09 12:50:00|1.95|0.95|1.93|0.93|1.96|0.96|1.92|0.92|0
1646830500000|2022-03-09 12:55:00|1.92|0.92|1.91|0.91|1.94|0.94|1.9|0.9|0
1646830800000|2022-03-09 13:00:00|1.9|0.9|1.9|0.9|1.9|0.9|1.86|0.86|0
1646831100000|2022-03-09 13:05:00|1.91|0.91|1.82|0.82|1.92|0.92|1.82|0.82|0
1646831400000|2022-03-09 13:10:00|1.81|0.81|1.86|0.86|1.86|0.86|1.81|0.81|0
1646831700000|2022-03-09 13:15:00|1.85|0.85|1.83|0.83|1.86|0.86|1.83|0.83|0
1646832000000|2022-03-09 13:20:00|1.84|0.84|1.85|0.85|1.88|0.88|1.83|0.83|0
1646832300000|2022-03-09 13:25:00|1.84|0.84|1.81|0.81|1.84|0.84|1.8|0.8|0
1646832600000|2022-03-09 13:30:00|1.8|0.8|1.76|0.76|1.81|0.81|1.75|0.75|0
1646832900000|2022-03-09 13:35:00|1.75|0.75|1.8|0.8|1.8|0.8|1.75|0.75|0
1646833200000|2022-03-09 13:40:00|1.81|0.81|1.83|0.83|1.84|0.84|1.8|0.8|0
1646833500000|2022-03-09 13:45:00|1.89|0.89|1.86|0.86|1.9|0.9|1.86|0.86|0
1646833800000|2022-03-09 13:50:00|1.87|0.87|1.9|0.9|1.91|0.91|1.86|0.86|0
1646834100000|2022-03-09 13:55:00|1.91|0.91|1.93|0.93|1.94|0.94|1.9|0.9|0
1646834400000|2022-03-09 14:00:00|1.94|0.94|1.9|0.9|1.96|0.96|1.9|0.9|0
1646834700000|2022-03-09 14:05:00|1.91|0.91|1.76|0.76|1.92|0.92|1.76|0.76|0
1646835000000|2022-03-09 14:10:00|1.75|0.75|1.84|0.84|1.86|0.86|1.72|0.72|0
1646835300000|2022-03-09 14:15:00|1.83|0.83|1.85|0.85|1.86|0.86|1.8|0.8|0
1646835600000|2022-03-09 14:20:00|1.84|0.84|1.82|0.82|1.87|0.87|1.82|0.82|0
1646835900000|2022-03-09 14:25:00|1.81|0.81|1.78|0.78|1.83|0.83|1.78|0.78|0
1646836200000|2022-03-09 14:30:00|1.79|0.79|1.82|0.82|1.86|0.86|1.78|0.78|0
1646836500000|2022-03-09 14:35:00|1.81|0.81|1.81|0.81|1.89|0.89|1.79|0.79|0
1646836800000|2022-03-09 14:40:00|1.8|0.8|1.84|0.84|1.85|0.85|1.74|0.74|0
1646837100000|2022-03-09 14:45:00|1.82|0.82|1.95|0.95|1.96|0.96|1.78|0.78|0
1646837400000|2022-03-09 14:50:00|1.97|0.97|2.07|1.07|2.11|1.11|1.94|0.94|0
1646837700000|2022-03-09 14:55:00|2.08|1.08|2|1|2.08|1.08|1.98|0.98|0
1646838000000|2022-03-09 15:00:00|1.98|0.98|1.87|0.87|2.01|1.01|1.83|0.83|0
1646838300000|2022-03-09 15:05:00|1.88|0.88|1.87|0.87|1.9|0.9|1.85|0.85|0
1646838600000|2022-03-09 15:10:00|1.86|0.86|1.79|0.79|1.88|0.88|1.79|0.79|0
1646838900000|2022-03-09 15:15:00|1.78|0.78|1.81|0.81|1.86|0.86|1.75|0.75|0
1646839200000|2022-03-09 15:20:00|1.82|0.82|1.81|0.81|1.89|0.89|1.8|0.8|0
1646839500000|2022-03-09 15:25:00|1.82|0.82|1.83|0.83|1.89|0.89|1.81|0.81|0
1646839800000|2022-03-09 15:30:00|1.82|0.82|1.81|0.81|1.89|0.89|1.79|0.79|0
1646840100000|2022-03-09 15:35:00|1.8|0.8|1.78|0.78|1.82|0.82|1.75|0.75|0
1646840400000|2022-03-09 15:40:00|1.77|0.77|1.76|0.76|1.79|0.79|1.72|0.72|0
1646840700000|2022-03-09 15:45:00|1.77|0.77|1.73|0.73|1.77|0.77|1.73|0.73|0
1646841000000|2022-03-09 15:50:00|1.74|0.74|1.74|0.74|1.78|0.78|1.71|0.71|0
1646841300000|2022-03-09 15:55:00|1.75|0.75|1.69|0.69|1.75|0.75|1.67|0.67|0
1646841600000|2022-03-09 16:00:00|1.68|0.68|1.79|0.79|1.79|0.79|1.68|0.68|0
1646841900000|2022-03-09 16:05:00|1.78|0.78|1.77|0.77|1.79|0.79|1.73|0.73|0
1646842200000|2022-03-09 16:10:00|1.76|0.76|1.82|0.82|1.82|0.82|1.76|0.76|0
1646842500000|2022-03-09 16:15:00|1.83|0.83|1.77|0.77|1.86|0.86|1.77|0.77|0
1646842800000|2022-03-09 16:20:00|1.78|0.78|1.76|0.76|1.78|0.78|1.74|0.74|0
1646843100000|2022-03-09 16:25:00|1.77|0.77|1.8|0.8|1.8|0.8|1.76|0.76|0
1646843400000|2022-03-09 16:30:00|1.79|0.79|1.7|0.7|1.79|0.79|1.7|0.7|0
1646843700000|2022-03-09 16:35:00|1.69|0.69|1.71|0.71|1.74|0.74|1.67|0.67|0
1646844000000|2022-03-09 16:40:00|1.72|0.72|1.68|0.68|1.72|0.72|1.67|0.67|0
1646844300000|2022-03-09 16:45:00|1.69|0.69|1.67|0.67|1.7|0.7|1.66|0.66|0
1646844600000|2022-03-09 16:50:00|1.68|0.68|1.67|0.67|1.7|0.7|1.66|0.66|0
1646844900000|2022-03-09 16:55:00|1.66|0.66|1.64|0.64|1.67|0.67|1.63|0.63|0
1646845200000|2022-03-09 17:00:00|1.63|0.63|1.64|0.64|1.65|0.65|1.61|0.61|0
1646845500000|2022-03-09 17:05:00|1.63|0.63|1.64|0.64|1.65|0.65|1.63|0.63|0
1646845800000|2022-03-09 17:10:00|1.65|0.65|1.62|0.62|1.67|0.67|1.62|0.62|0
1646846100000|2022-03-09 17:15:00|1.63|0.63|1.63|0.63|1.64|0.64|1.61|0.61|0
1646846400000|2022-03-09 17:20:00|1.64|0.64|1.64|0.64|1.66|0.66|1.59|0.59|0
1646846700000|2022-03-09 17:25:00|1.63|0.63|1.61|0.61|1.67|0.67|1.6|0.6|0
1646847000000|2022-03-09 17:30:00|1.62|0.62|1.62|0.62|1.72|0.72|1.59|0.59|0
1646847300000|2022-03-09 17:35:00|1.61|0.61|1.58|0.58|1.62|0.62|1.57|0.57|0
1646847600000|2022-03-09 17:40:00|1.57|0.57|1.6|0.6|1.62|0.62|1.57|0.57|0
1646847900000|2022-03-09 17:45:00|1.61|0.61|1.58|0.58|1.62|0.62|1.57|0.57|0
1646848200000|2022-03-09 17:50:00|1.59|0.59|1.59|0.59|1.6|0.6|1.58|0.58|0
1646848500000|2022-03-09 17:55:00|1.6|0.6|1.61|0.61|1.62|0.62|1.58|0.58|0
1646848800000|2022-03-09 18:00:00|1.62|0.62|1.67|0.67|1.67|0.67|1.62|0.62|0
1646849100000|2022-03-09 18:05:00|1.68|0.68|1.66|0.66|1.68|0.68|1.65|0.65|0
1646849400000|2022-03-09 18:10:00|1.67|0.67|1.62|0.62|1.67|0.67|1.62|0.62|0
1646849700000|2022-03-09 18:15:00|1.61|0.61|1.63|0.63|1.63|0.63|1.6|0.6|0
1646850000000|2022-03-09 18:20:00|1.62|0.62|1.61|0.61|1.63|0.63|1.61|0.61|0
1646850300000|2022-03-09 18:25:00|1.6|0.6|1.6|0.6|1.62|0.62|1.6|0.6|0
1646850600000|2022-03-09 18:30:00|1.61|0.61|1.65|0.65|1.65|0.65|1.6|0.6|0
1646850900000|2022-03-09 18:35:00|1.64|0.64|1.65|0.65|1.66|0.66|1.62|0.62|0
1646851200000|2022-03-09 18:40:00|1.64|0.64|1.68|0.68|1.68|0.68|1.63|0.63|0
1646851500000|2022-03-09 18:45:00|1.67|0.67|1.71|0.71|1.73|0.73|1.67|0.67|0
1646851800000|2022-03-09 18:50:00|1.72|0.72|1.69|0.69|1.73|0.73|1.66|0.66|0
1646852100000|2022-03-09 18:55:00|1.68|0.68|1.69|0.69|1.71|0.71|1.68|0.68|0
1646852400000|2022-03-09 19:00:00|1.7|0.7|1.62|0.62|1.7|0.7|1.62|0.62|0
1646852700000|2022-03-09 19:05:00|1.63|0.63|1.66|0.66|1.66|0.66|1.62|0.62|0
1646853000000|2022-03-09 19:10:00|1.65|0.65|1.66|0.66|1.69|0.69|1.64|0.64|0
1646853300000|2022-03-09 19:15:00|1.67|0.67|1.67|0.67|1.7|0.7|1.65|0.65|0
1646853600000|2022-03-09 19:20:00|1.66|0.66|1.67|0.67|1.68|0.68|1.62|0.62|0
1646853900000|2022-03-09 19:25:00|1.68|0.68|1.66|0.66|1.68|0.68|1.66|0.66|0
1646854200000|2022-03-09 19:30:00|1.65|0.65|1.62|0.62|1.66|0.66|1.62|0.62|0
1646854500000|2022-03-09 19:35:00|1.63|0.63|1.62|0.62|1.63|0.63|1.61|0.61|0
1646854800000|2022-03-09 19:40:00|1.61|0.61|1.62|0.62|1.63|0.63|1.6|0.6|0
1646855100000|2022-03-09 19:45:00|1.61|0.61|1.64|0.64|1.66|0.66|1.6|0.6|0
1646855400000|2022-03-09 19:50:00|1.63|0.63|1.66|0.66|1.66|0.66|1.59|0.59|0
1646855700000|2022-03-09 19:55:00|1.65|0.65|1.65|0.65|1.65|0.65|1.62|0.62|0
1646856000000|2022-03-09 20:00:00|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1646856300000|2022-03-09 20:05:00|1.61|0.61|1.55|0.55|1.62|0.62|1.55|0.55|0
1646856600000|2022-03-09 20:10:00|1.54|0.54|1.54|0.54|1.56|0.56|1.53|0.53|0
1646856900000|2022-03-09 20:15:00|1.53|0.53|1.55|0.55|1.58|0.58|1.53|0.53|0
1646857200000|2022-03-09 20:20:00|1.54|0.54|1.53|0.53|1.55|0.55|1.52|0.52|0
1646857500000|2022-03-09 20:25:00|1.54|0.54|1.5|0.5|1.63|0.63|1.5|0.5|0
1646857800000|2022-03-09 20:30:00|1.49|0.49|1.48|0.48|1.5|0.5|1.46|0.46|0
1646858100000|2022-03-09 20:35:00|1.49|0.49|1.53|0.53|1.53|0.53|1.48|0.48|0
1646858400000|2022-03-09 20:40:00|1.52|0.52|1.51|0.51|1.52|0.52|1.49|0.49|0
1646858700000|2022-03-09 20:45:00|1.5|0.5|1.55|0.55|1.56|0.56|1.49|0.49|0
1646859000000|2022-03-09 20:50:00|1.53|0.53|1.57|0.57|1.62|0.62|1.52|0.52|0
1646859300000|2022-03-09 20:55:00|1.58|0.58|1.59|0.59|1.63|0.63|1.58|0.58|0
1646859600000|2022-03-09 21:00:00|1.58|0.58|1.6|0.6|1.6|0.6|1.55|0.55|0
1646859900000|2022-03-09 21:05:00|1.59|0.59|1.44|0.44|1.76|0.76|1.43|0.43|0
1646860200000|2022-03-09 21:10:00|1.45|0.45|1.47|0.47|1.48|0.48|1.45|0.45|0
1646860500000|2022-03-09 21:15:00|1.56|0.36|1.54|0.34|1.56|0.47|1.47|0.33|0
1646860800000|2022-03-09 21:20:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1646861100000|2022-03-09 21:25:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1646861400000|2022-03-09 21:30:00|1.55|0.35|1.56|0.36|1.56|0.36|1.54|0.34|0
1646861700000|2022-03-09 21:35:00|1.55|0.35|1.54|0.34|1.56|0.36|1.54|0.34|0
1646862000000|2022-03-09 21:40:00|1.53|0.33|1.49|0.29|1.53|0.33|1.49|0.29|0
1646862300000|2022-03-09 21:45:00|1.5|0.3|1.51|0.31|1.52|0.32|1.49|0.29|0
1646862600000|2022-03-09 21:50:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1646862900000|2022-03-09 21:55:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1646863200000|2022-03-09 22:00:00|1.51|0.31|1.53|0.33|1.53|0.33|1.51|0.31|0
1646863500000|2022-03-09 22:05:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1646863800000|2022-03-09 22:10:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1646864100000|2022-03-09 22:15:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1646864400000|2022-03-09 22:20:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1646866200000|2022-03-09 22:50:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1646866500000|2022-03-09 22:55:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1646866800000|2022-03-09 23:00:00|1.51|0.31|1.52|0.32|1.53|0.33|1.5|0.3|0
1646867100000|2022-03-09 23:05:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1646867400000|2022-03-09 23:10:00|1.5|0.3|1.5|0.3|1.5|0.3|1.48|0.28|0
1646867700000|2022-03-09 23:15:00|1.49|0.29|1.51|0.31|1.51|0.31|1.49|0.29|0
1646868000000|2022-03-09 23:20:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1646868300000|2022-03-09 23:25:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1646868600000|2022-03-09 23:30:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1646868900000|2022-03-09 23:35:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1646869200000|2022-03-09 23:40:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1646869500000|2022-03-09 23:45:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1646869800000|2022-03-09 23:50:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1646870100000|2022-03-09 23:55:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1646870400000|2022-03-10 00:00:00|1.49|0.29|1.51|0.31|1.52|0.32|1.48|0.28|0
1646870700000|2022-03-10 00:05:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1646871000000|2022-03-10 00:10:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1646871300000|2022-03-10 00:15:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1646871600000|2022-03-10 00:20:00|1.52|0.32|1.49|0.29|1.52|0.32|1.48|0.28|0
1646871900000|2022-03-10 00:25:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1646872200000|2022-03-10 00:30:00|1.48|0.28|1.47|0.27|1.5|0.3|1.47|0.27|0
1646872500000|2022-03-10 00:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1646872800000|2022-03-10 00:40:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1646873100000|2022-03-10 00:45:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1646873400000|2022-03-10 00:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1646873700000|2022-03-10 00:55:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1646874000000|2022-03-10 01:00:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1646874300000|2022-03-10 01:05:00|1.48|0.28|1.47|0.27|1.5|0.3|1.47|0.27|0
1646874600000|2022-03-10 01:10:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1646874900000|2022-03-10 01:15:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1646875200000|2022-03-10 01:20:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1646875500000|2022-03-10 01:25:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1646875800000|2022-03-10 01:30:00|1.48|0.28|1.49|0.29|1.49|0.29|1.47|0.27|0
1646876100000|2022-03-10 01:35:00|1.48|0.28|1.52|0.32|1.53|0.33|1.48|0.28|0
1646876400000|2022-03-10 01:40:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1646876700000|2022-03-10 01:45:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1646877000000|2022-03-10 01:50:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1646877300000|2022-03-10 01:55:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1646877600000|2022-03-10 02:00:00|1.48|0.28|1.44|0.24|1.49|0.29|1.43|0.23|0
1646877900000|2022-03-10 02:05:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1646878200000|2022-03-10 02:10:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1646878500000|2022-03-10 02:15:00|1.46|0.26|1.45|0.25|1.47|0.27|1.45|0.25|0
1646878800000|2022-03-10 02:20:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1646879100000|2022-03-10 02:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1646879400000|2022-03-10 02:30:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1646879700000|2022-03-10 02:35:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1646880000000|2022-03-10 02:40:00|1.44|0.24|1.43|0.23|1.45|0.25|1.43|0.23|0
1646880300000|2022-03-10 02:45:00|1.44|0.24|1.45|0.25|1.46|0.26|1.43|0.23|0
1646880600000|2022-03-10 02:50:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1646880900000|2022-03-10 02:55:00|1.45|0.25|1.45|0.25|1.46|0.26|1.44|0.24|0
1646881200000|2022-03-10 03:00:00|1.44|0.24|1.45|0.25|1.46|0.26|1.44|0.24|0
1646881500000|2022-03-10 03:05:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1646881800000|2022-03-10 03:10:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1646882100000|2022-03-10 03:15:00|1.44|0.24|1.45|0.25|1.46|0.26|1.44|0.24|0
1646882400000|2022-03-10 03:20:00|1.44|0.24|1.47|0.27|1.47|0.27|1.44|0.24|0
1646882700000|2022-03-10 03:25:00|1.46|0.26|1.48|0.28|1.49|0.29|1.46|0.26|0
1646883000000|2022-03-10 03:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1646883300000|2022-03-10 03:35:00|1.48|0.28|1.48|0.28|1.5|0.3|1.48|0.28|0
1646883600000|2022-03-10 03:40:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1646883900000|2022-03-10 03:45:00|1.5|0.3|1.48|0.28|1.5|0.3|1.47|0.27|0
1646884200000|2022-03-10 03:50:00|1.47|0.27|1.46|0.26|1.48|0.28|1.46|0.26|0
1646884500000|2022-03-10 03:55:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646884800000|2022-03-10 04:00:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646885100000|2022-03-10 04:05:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1646885400000|2022-03-10 04:10:00|1.47|0.27|1.48|0.28|1.49|0.29|1.46|0.26|0
1646885700000|2022-03-10 04:15:00|1.49|0.29|1.49|0.29|1.49|0.29|1.47|0.27|0
1646886000000|2022-03-10 04:20:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1646886300000|2022-03-10 04:25:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1646886600000|2022-03-10 04:30:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1646886900000|2022-03-10 04:35:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1646887200000|2022-03-10 04:40:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1646887500000|2022-03-10 04:45:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1646887800000|2022-03-10 04:50:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1646888100000|2022-03-10 04:55:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1646888400000|2022-03-10 05:00:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1646888700000|2022-03-10 05:05:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1646889000000|2022-03-10 05:10:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1646889300000|2022-03-10 05:15:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1646889600000|2022-03-10 05:20:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1646889900000|2022-03-10 05:25:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1646890200000|2022-03-10 05:30:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1646890500000|2022-03-10 05:35:00|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1646890800000|2022-03-10 05:40:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1646891100000|2022-03-10 05:45:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1646891400000|2022-03-10 05:50:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1646891700000|2022-03-10 05:55:00|1.44|0.24|1.45|0.25|1.46|0.26|1.44|0.24|0
1646892000000|2022-03-10 06:00:00|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1646892300000|2022-03-10 06:05:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1646892600000|2022-03-10 06:10:00|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1646892900000|2022-03-10 06:15:00|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1646893200000|2022-03-10 06:20:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646893500000|2022-03-10 06:25:00|1.44|0.24|1.46|0.26|1.46|0.26|1.44|0.24|0
1646893800000|2022-03-10 06:30:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646894100000|2022-03-10 06:35:00|1.45|0.25|1.45|0.25|1.46|0.26|1.44|0.24|0
1646894400000|2022-03-10 06:40:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1646894700000|2022-03-10 06:45:00|1.45|0.25|1.46|0.26|1.46|0.26|1.44|0.24|0
1646895000000|2022-03-10 06:50:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646895300000|2022-03-10 06:55:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1646895600000|2022-03-10 07:00:00|1.44|0.24|1.46|0.26|1.46|0.26|1.44|0.24|0
1646895900000|2022-03-10 07:05:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1646896200000|2022-03-10 07:10:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1646896500000|2022-03-10 07:15:00|1.45|0.25|1.44|0.24|1.45|0.25|1.43|0.23|0
1646896800000|2022-03-10 07:20:00|1.45|0.25|1.44|0.24|1.45|0.25|1.43|0.23|0
1646897100000|2022-03-10 07:25:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1646897400000|2022-03-10 07:30:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1646897700000|2022-03-10 07:35:00|1.42|0.22|1.4|0.2|1.48|0.28|1.35|0.15|0
1646898000000|2022-03-10 07:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1646898300000|2022-03-10 07:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1646898600000|2022-03-10 07:50:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1646898900000|2022-03-10 07:55:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1646899200000|2022-03-10 08:00:00|1.4|0.2|1.27|0.07|1.4|0.2|1.25|0.05|0
1646899500000|2022-03-10 08:05:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1646899800000|2022-03-10 08:10:00|1.17|0.17|1.19|0.19|1.2|0.2|1.16|0.16|0
1646900100000|2022-03-10 08:15:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1646900400000|2022-03-10 08:20:00|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1646900700000|2022-03-10 08:25:00|1.24|0.24|1.24|0.24|1.26|0.26|1.24|0.24|0
1646901000000|2022-03-10 08:30:00|1.25|0.25|1.26|0.26|1.28|0.28|1.18|0.18|0
1646901300000|2022-03-10 08:35:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1646901600000|2022-03-10 08:40:00|1.25|0.25|1.24|0.24|1.27|0.27|1.24|0.24|0
1646901900000|2022-03-10 08:45:00|1.25|0.25|1.24|0.24|1.26|0.26|1.22|0.22|0
1646902200000|2022-03-10 08:50:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1646902500000|2022-03-10 08:55:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1646902800000|2022-03-10 09:00:00|1.24|0.24|1.19|0.19|1.24|0.24|1.18|0.18|0
1646903100000|2022-03-10 09:05:00|1.18|0.18|1.15|0.15|1.19|0.19|1.15|0.15|0
1646903400000|2022-03-10 09:10:00|1.16|0.16|1.16|0.16|1.17|0.17|1.15|0.15|0
1646903700000|2022-03-10 09:15:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1646904000000|2022-03-10 09:20:00|1.17|0.17|1.19|0.19|1.19|0.19|1.16|0.16|0
1646904300000|2022-03-10 09:25:00|1.2|0.2|1.21|0.21|1.21|0.21|1.19|0.19|0
1646904600000|2022-03-10 09:30:00|1.22|0.22|1.2|0.2|1.23|0.23|1.2|0.2|0
1646904900000|2022-03-10 09:35:00|1.21|0.21|1.2|0.2|1.21|0.21|1.19|0.19|0
1646905200000|2022-03-10 09:40:00|1.19|0.19|1.17|0.17|1.2|0.2|1.17|0.17|0
1646905500000|2022-03-10 09:45:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1646905800000|2022-03-10 09:50:00|1.2|0.2|1.24|0.24|1.25|0.25|1.19|0.19|0
1646906100000|2022-03-10 09:55:00|1.25|0.25|1.23|0.23|1.25|0.25|1.18|0.18|0
1646906400000|2022-03-10 10:00:00|1.24|0.24|1.23|0.23|1.25|0.25|1.2|0.2|0
1646906700000|2022-03-10 10:05:00|1.24|0.24|1.24|0.24|1.26|0.26|1.21|0.21|0
1646907000000|2022-03-10 10:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.24|0.24|0
1646907300000|2022-03-10 10:15:00|1.27|0.27|1.24|0.24|1.27|0.27|1.23|0.23|0
1646907600000|2022-03-10 10:20:00|1.25|0.25|1.23|0.23|1.25|0.25|1.22|0.22|0
1646907900000|2022-03-10 10:25:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1646908200000|2022-03-10 10:30:00|1.22|0.22|1.22|0.22|1.24|0.24|1.21|0.21|0
1646908500000|2022-03-10 10:35:00|1.23|0.23|1.24|0.24|1.25|0.25|1.21|0.21|0
1646908800000|2022-03-10 10:40:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1646909100000|2022-03-10 10:45:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1646909400000|2022-03-10 10:50:00|1.23|0.23|1.22|0.22|1.23|0.23|1.21|0.21|0
1646909700000|2022-03-10 10:55:00|1.21|0.21|1.26|0.26|1.26|0.26|1.21|0.21|0
1646910000000|2022-03-10 11:00:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1646910300000|2022-03-10 11:05:00|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1646910600000|2022-03-10 11:10:00|1.29|0.29|1.26|0.26|1.29|0.29|1.25|0.25|0
1646910900000|2022-03-10 11:15:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1646911200000|2022-03-10 11:20:00|1.25|0.25|1.24|0.24|1.26|0.26|1.23|0.23|0
1646911500000|2022-03-10 11:25:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1646911800000|2022-03-10 11:30:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1646912100000|2022-03-10 11:35:00|1.25|0.25|1.26|0.26|1.26|0.26|1.23|0.23|0
1646912400000|2022-03-10 11:40:00|1.27|0.27|1.21|0.21|1.27|0.27|1.2|0.2|0
1646912700000|2022-03-10 11:45:00|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1646913000000|2022-03-10 11:50:00|1.24|0.24|1.25|0.25|1.25|0.25|1.22|0.22|0
1646913300000|2022-03-10 11:55:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1646913600000|2022-03-10 12:00:00|1.22|0.22|1.27|0.27|1.27|0.27|1.22|0.22|0
1646913900000|2022-03-10 12:05:00|1.26|0.26|1.23|0.23|1.26|0.26|1.23|0.23|0
1646914200000|2022-03-10 12:10:00|1.24|0.24|1.23|0.23|1.25|0.25|1.21|0.21|0
1646914500000|2022-03-10 12:15:00|1.24|0.24|1.22|0.22|1.24|0.24|1.21|0.21|0
1646914800000|2022-03-10 12:20:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1646915100000|2022-03-10 12:25:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1646915400000|2022-03-10 12:30:00|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1646915700000|2022-03-10 12:35:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1646916000000|2022-03-10 12:40:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1646916300000|2022-03-10 12:45:00|1.22|0.22|1.27|0.27|1.27|0.27|1.22|0.22|0
1646916600000|2022-03-10 12:50:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1646916900000|2022-03-10 12:55:00|1.25|0.25|1.28|0.28|1.28|0.28|1.24|0.24|0
1646917200000|2022-03-10 13:00:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1646917500000|2022-03-10 13:05:00|1.28|0.28|1.3|0.3|1.3|0.3|1.27|0.27|0
1646917800000|2022-03-10 13:10:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1646918100000|2022-03-10 13:15:00|1.27|0.27|1.24|0.24|1.28|0.28|1.23|0.23|0
1646918400000|2022-03-10 13:20:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1646918700000|2022-03-10 13:25:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1646919000000|2022-03-10 13:30:00|1.23|0.23|1.14|0.14|1.23|0.23|1.14|0.14|0
1646919300000|2022-03-10 13:35:00|1.1|0.1|1.14|0.14|1.15|0.15|1.1|0.1|0
1646919600000|2022-03-10 13:40:00|1.15|0.15|1.11|0.11|1.16|0.16|1.11|0.11|0
1646919900000|2022-03-10 13:45:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1646920200000|2022-03-10 13:50:00|1.12|0.12|1.15|0.15|1.16|0.16|1.11|0.11|0
1646920500000|2022-03-10 13:55:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1646920800000|2022-03-10 14:00:00|1.14|0.14|1.14|0.14|1.16|0.16|1.14|0.14|0
1646921100000|2022-03-10 14:05:00|1.15|0.15|1.17|0.17|1.17|0.17|1.1|0.1|0
1646921400000|2022-03-10 14:10:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1646921700000|2022-03-10 14:15:00|1.15|0.15|1.15|0.15|1.17|0.17|1.15|0.15|0
1646922000000|2022-03-10 14:20:00|1.16|0.16|1.16|0.16|1.17|0.17|1.15|0.15|0
1646922300000|2022-03-10 14:25:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1646922600000|2022-03-10 14:30:00|1.13|0.13|1.12|0.12|1.15|0.15|1.1|0.1|0
1646922900000|2022-03-10 14:35:00|1.13|0.13|1.04|0.04|1.14|0.14|1.01|0.01|0
1646923200000|2022-03-10 14:40:00|1.03|0.03|1.01|0.01|1.03|0.03|1|0|0
1646923500000|2022-03-10 14:45:00|1.02|0.02|1.03|0.03|1.03|0.03|1|0|0
1646923800000|2022-03-10 14:50:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1646925600000|2022-03-10 15:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646926200000|2022-03-10 15:30:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646926500000|2022-03-10 15:35:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1646928300000|2022-03-10 16:05:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1646928600000|2022-03-10 16:10:00|1.02|0.02|1.01|0.01|1.03|0.03|1.01|0.01|0
1646928900000|2022-03-10 16:15:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1646929200000|2022-03-10 16:20:00|1.03|0.03|1.03|0.03|1.04|0.04|1.01|0.01|0
1646929500000|2022-03-10 16:25:00|1.04|0.04|1.04|0.04|1.06|0.06|1.03|0.03|0
1646929800000|2022-03-10 16:30:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1646930100000|2022-03-10 16:35:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1646930400000|2022-03-10 16:40:00|1.03|0.03|1.02|0.02|1.05|0.05|1.02|0.02|0
1646930700000|2022-03-10 16:45:00|1.01|0.01|1.02|0.02|1.04|0.04|1.01|0.01|0
1646931000000|2022-03-10 16:50:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646931300000|2022-03-10 16:55:00|1.01|0.01|1|0|1.01|0.01|1|0|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|77.76|75.56|77.73|75.53|77.79|75.59|77.62|75.42|0
1647859200000|2022-03-21 10:40:00|77.72|75.52|77.56|75.16|77.96|75.56|77.53|75.13|0
1647859500000|2022-03-21 10:45:00|77.57|75.17|77.67|75.27|77.69|75.29|77.5|75.1|0
1647859800000|2022-03-21 10:50:00|77.64|75.24|77.8|75.4|77.85|75.45|77.64|75.24|0
1647860100000|2022-03-21 10:55:00|77.77|75.37|77.34|74.94|77.77|75.37|77.31|74.91|0
1647860400000|2022-03-21 11:00:00|77.36|74.96|77.01|74.61|77.39|74.99|76.98|74.58|0
1647860700000|2022-03-21 11:05:00|77|74.6|76.96|74.56|77|74.6|76.58|74.18|0
1647861000000|2022-03-21 11:10:00|76.94|74.54|76.57|74.17|76.96|74.56|76.55|74.15|0
1647861300000|2022-03-21 11:15:00|76.55|74.15|76.12|73.72|76.77|74.37|76.12|73.72|0
1647861600000|2022-03-21 11:20:00|76.15|73.75|76.23|73.83|76.46|74.06|75.99|73.59|0
1647861900000|2022-03-21 11:25:00|76.24|73.84|76.25|73.85|76.33|73.93|76.17|73.77|0
1647862200000|2022-03-21 11:30:00|76.31|73.91|76.12|73.72|76.36|73.96|76.09|73.69|0
1647862500000|2022-03-21 11:35:00|76.09|73.69|77.97|75.57|77.98|75.58|75.99|73.59|0
1647862800000|2022-03-21 11:40:00|77.98|75.58|74.61|72.21|79.07|76.67|74.56|72.16|0
1647863100000|2022-03-21 11:45:00|74.59|72.19|74.59|72.19|74.78|72.38|74.55|72.15|0
1647863400000|2022-03-21 11:50:00|74.6|72.2|74.76|72.36|74.8|72.4|74.56|72.16|0
1647863700000|2022-03-21 11:55:00|74.78|72.38|74.79|72.39|74.93|72.53|74.73|72.33|0
1647864000000|2022-03-21 12:00:00|74.82|72.42|74.98|72.58|74.98|72.58|74.63|72.23|0
1647864300000|2022-03-21 12:05:00|74.99|72.59|75.06|72.66|75.06|72.66|74.84|72.44|0
1647864600000|2022-03-21 12:10:00|75.03|72.63|74.87|72.47|75.06|72.66|74.74|72.34|0
1647864900000|2022-03-21 12:15:00|74.95|72.55|75.05|72.65|75.16|72.76|74.89|72.49|0
1647865200000|2022-03-21 12:20:00|75.08|72.68|75.26|72.86|75.34|72.94|74.92|72.52|0
1647865500000|2022-03-21 12:25:00|75.24|72.84|75.31|72.91|75.41|73.01|75.16|72.76|0
1647865800000|2022-03-21 12:30:00|75.3|72.9|75.31|72.91|75.42|73.02|75.23|72.83|0
1647866100000|2022-03-21 12:35:00|75.3|72.9|75.23|72.83|75.42|73.02|75.15|72.75|0
1647866400000|2022-03-21 12:40:00|75.26|72.86|75.2|72.8|75.37|72.97|75.07|72.67|0
1647866700000|2022-03-21 12:45:00|75.22|72.82|75.2|72.8|75.44|73.04|75.2|72.8|0
1647867000000|2022-03-21 12:50:00|75.18|72.78|74.88|72.48|75.26|72.86|74.86|72.46|0
1647867300000|2022-03-21 12:55:00|74.91|72.51|75.07|72.67|75.15|72.75|74.86|72.46|0
1647867600000|2022-03-21 13:00:00|75.04|72.64|75.09|72.69|75.39|72.99|75.04|72.64|0
1647867900000|2022-03-21 13:05:00|75.11|72.71|74.85|72.45|75.14|72.74|74.77|72.37|0
1647868200000|2022-03-21 13:10:00|74.87|72.47|74.82|72.42|74.98|72.58|74.75|72.35|0
1647868500000|2022-03-21 13:15:00|74.85|72.45|74.78|72.38|74.9|72.5|74.74|72.34|0
1647868800000|2022-03-21 13:20:00|74.8|72.4|74.71|72.31|74.85|72.45|74.61|72.21|0
1647869100000|2022-03-21 13:25:00|74.73|72.33|75.06|72.66|75.14|72.74|74.61|72.21|0
1647869400000|2022-03-21 13:30:00|74.71|72.31|73.48|71.08|74.93|72.53|73.48|71.08|0
1647869700000|2022-03-21 13:35:00|73.45|71.05|72.99|70.59|73.45|71.05|72.88|70.48|0
1647870000000|2022-03-21 13:40:00|72.88|70.48|73.45|71.05|73.61|71.21|72.81|70.41|0
1647870300000|2022-03-21 13:45:00|73.32|70.92|74.71|72.31|74.74|72.34|73.27|70.87|0
1647870600000|2022-03-21 13:50:00|74.69|72.29|75.86|73.46|75.91|73.51|74.32|71.92|0
1647870900000|2022-03-21 13:55:00|75.72|73.32|75.77|73.37|75.8|73.4|75.27|72.87|0
1647871200000|2022-03-21 14:00:00|75.75|73.35|76.17|73.77|76.17|73.77|75.45|73.05|0
1647871500000|2022-03-21 14:05:00|76.23|73.83|76.2|73.8|76.71|74.31|75.88|73.48|0
1647871800000|2022-03-21 14:10:00|76.19|73.79|76.39|73.99|76.6|74.2|75.9|73.5|0
1647872100000|2022-03-21 14:15:00|76.31|73.91|76.2|73.8|76.55|74.15|76.01|73.61|0
1647872400000|2022-03-21 14:20:00|76.25|73.85|76.41|74.01|76.87|74.47|76.25|73.85|0
1647872700000|2022-03-21 14:25:00|76.45|74.05|76.81|74.41|77.06|74.66|76.45|74.05|0
1647873000000|2022-03-21 14:30:00|76.79|74.39|75.58|73.18|76.95|74.55|75.26|72.86|0
1647873300000|2022-03-21 14:35:00|75.56|73.16|74.73|72.33|75.61|73.21|74.73|72.33|0
1647873600000|2022-03-21 14:40:00|74.75|72.35|74.7|72.3|74.96|72.56|74.38|71.98|0
1647873900000|2022-03-21 14:45:00|74.67|72.27|74.25|71.85|74.88|72.48|74.19|71.79|0
1647874200000|2022-03-21 14:50:00|74.27|71.87|73.85|71.45|74.27|71.87|73.85|71.45|0
1647874500000|2022-03-21 14:55:00|73.77|71.37|73.35|70.95|73.98|71.58|73.17|70.77|0
1647874800000|2022-03-21 15:00:00|73.34|70.94|73.4|71|73.4|71|72.96|70.56|0
1647875100000|2022-03-21 15:05:00|73.37|70.97|73.9|71.5|73.92|71.52|73.22|70.82|0
1647875400000|2022-03-21 15:10:00|73.87|71.47|73.53|71.13|73.87|71.47|73.35|70.95|0
1647875700000|2022-03-21 15:15:00|73.48|71.08|71.5|69.1|74.26|71.86|71.5|69.1|0
1647876000000|2022-03-21 15:20:00|71.47|69.07|69.44|67.04|71.78|69.38|69.32|66.92|0
1647876300000|2022-03-21 15:25:00|69.47|67.07|69.37|66.97|69.49|67.09|69.11|66.71|0
1647876600000|2022-03-21 15:30:00|69.34|66.94|69.49|67.09|69.69|67.29|69.29|66.89|0
1647876900000|2022-03-21 15:35:00|69.44|67.04|69.67|67.27|70.02|67.62|69.31|66.91|0
1647877200000|2022-03-21 15:40:00|69.64|67.24|70.05|67.65|70.15|67.75|69.26|66.86|0
1647877500000|2022-03-21 15:45:00|70.07|67.67|70.02|67.62|70.15|67.75|69.69|67.29|0
1647877800000|2022-03-21 15:50:00|69.99|67.59|69.61|67.21|70.12|67.72|69.26|66.86|0
1647878100000|2022-03-21 15:55:00|69.71|67.31|69.36|66.96|69.86|67.46|69.08|66.68|0
1647878400000|2022-03-21 16:00:00|69.34|66.94|69.86|67.46|69.96|67.56|69.23|66.83|0
1647878700000|2022-03-21 16:05:00|69.84|67.44|69.51|67.11|70.14|67.74|69.38|66.98|0
1647879000000|2022-03-21 16:10:00|69.58|67.18|69.45|67.05|69.78|67.38|69.37|66.97|0
1647879300000|2022-03-21 16:15:00|69.43|67.03|69.45|67.05|69.88|67.48|69.3|66.9|0
1647879600000|2022-03-21 16:20:00|69.48|67.08|69.12|66.72|69.55|67.15|69.01|66.61|0
1647879900000|2022-03-21 16:25:00|69.07|66.67|69.35|66.95|69.47|67.07|68.97|66.57|0
1647880200000|2022-03-21 16:30:00|69.34|66.94|71.41|69.01|71.7|69.3|69.32|66.92|0
1647880500000|2022-03-21 16:35:00|71.45|69.05|71.93|69.53|72.6|70.2|71.45|69.05|0
1647880800000|2022-03-21 16:40:00|71.91|69.51|70.39|67.99|71.96|69.56|70.39|67.99|0
1647881100000|2022-03-21 16:45:00|70.44|68.04|70.44|68.04|70.82|68.42|70.28|67.88|0
1647881400000|2022-03-21 16:50:00|70.59|68.19|72.02|69.62|72.04|69.64|70.57|68.17|0
1647881700000|2022-03-21 16:55:00|72.04|69.64|72.68|70.28|72.84|70.44|71.26|68.86|0
1647882000000|2022-03-21 17:00:00|72.62|70.22|73.28|70.88|73.36|70.96|72.6|70.2|0
1647882300000|2022-03-21 17:05:00|73.26|70.86|72.78|70.38|73.36|70.96|72.57|70.17|0
1647882600000|2022-03-21 17:10:00|72.77|70.37|73.25|70.85|73.49|71.09|72.7|70.3|0
1647882900000|2022-03-21 17:15:00|73.3|70.9|74.41|72.01|74.41|72.01|73.23|70.83|0
1647883200000|2022-03-21 17:20:00|74.38|71.98|73.8|71.4|74.46|72.06|73.73|71.33|0
1647883500000|2022-03-21 17:25:00|73.76|71.36|73.78|71.38|73.89|71.49|73.32|70.92|0
1647883800000|2022-03-21 17:30:00|73.84|71.44|72.9|70.5|73.92|71.52|72.8|70.4|0
1647884100000|2022-03-21 17:35:00|73.04|70.64|72.61|70.21|73.3|70.9|72.39|69.99|0
1647884400000|2022-03-21 17:40:00|72.64|70.24|73.33|70.93|73.62|71.22|72.59|70.19|0
1647884700000|2022-03-21 17:45:00|73.25|70.85|72.89|70.49|73.51|71.11|72.77|70.37|0
1647885000000|2022-03-21 17:50:00|72.79|70.39|72.82|70.42|73.08|70.68|72.54|70.14|0
1647885300000|2022-03-21 17:55:00|72.77|70.37|72.47|70.07|73.16|70.76|72.47|70.07|0
1647885600000|2022-03-21 18:00:00|72.51|70.11|72.79|70.39|73.08|70.68|72.23|69.83|0
1647885900000|2022-03-21 18:05:00|72.87|70.47|72.5|70.1|73.24|70.84|72.47|70.07|0
1647886200000|2022-03-21 18:10:00|72.63|70.23|73.05|70.65|73.13|70.73|72.59|70.19|0
1647886500000|2022-03-21 18:15:00|73.1|70.7|72.78|70.38|73.3|70.9|72.78|70.38|0
1647886800000|2022-03-21 18:20:00|72.81|70.41|72.35|69.95|73.35|70.95|72.22|69.82|0
1647887100000|2022-03-21 18:25:00|72.34|69.94|72.11|69.71|72.64|70.24|72.01|69.61|0
1647887400000|2022-03-21 18:30:00|72.16|69.76|72.42|70.02|72.5|70.1|72.02|69.62|0
1647887700000|2022-03-21 18:35:00|72.32|69.92|72.32|69.92|72.63|70.23|72.16|69.76|0
1647888000000|2022-03-21 18:40:00|72.37|69.97|72.11|69.71|72.74|70.34|72|69.6|0
1647888300000|2022-03-21 18:45:00|72.19|69.79|72.5|70.1|72.54|70.14|71.64|69.24|0
1647888600000|2022-03-21 18:50:00|72.47|70.07|72.71|70.31|72.73|70.33|72.21|69.81|0
1647888900000|2022-03-21 18:55:00|72.67|70.27|73.9|71.5|73.93|71.53|72.67|70.27|0
1647889200000|2022-03-21 19:00:00|73.92|71.52|73.87|71.47|74|71.6|73.63|71.23|0
1647889500000|2022-03-21 19:05:00|73.84|71.44|73.56|71.16|73.95|71.55|73.39|70.99|0
1647889800000|2022-03-21 19:10:00|73.52|71.12|72.78|70.38|73.55|71.15|72.78|70.38|0
1647890100000|2022-03-21 19:15:00|72.75|70.35|73.12|70.72|73.15|70.75|72.3|69.9|0
1647890400000|2022-03-21 19:20:00|73.1|70.7|72.49|70.09|73.23|70.83|72.41|70.01|0
1647890700000|2022-03-21 19:25:00|72.57|70.17|72.15|69.75|72.57|70.17|72.09|69.69|0
1647891000000|2022-03-21 19:30:00|72.07|69.67|73.07|70.67|73.26|70.86|72.07|69.67|0
1647891300000|2022-03-21 19:35:00|73.15|70.75|73.39|70.99|73.44|71.04|72.89|70.49|0
1647891600000|2022-03-21 19:40:00|73.36|70.96|73.59|71.19|73.64|71.24|73.02|70.62|0
1647891900000|2022-03-21 19:45:00|73.49|71.09|74.26|71.86|74.26|71.86|73.23|70.83|0
1647892200000|2022-03-21 19:50:00|72.5|70.1|73.05|70.65|73.9|71.5|72.48|70.08|0
1647892500000|2022-03-21 19:55:00|73.02|70.62|72.27|69.87|73.21|70.81|72.19|69.79|0
1647892800000|2022-03-21 20:00:00|72.34|69.94|71.88|69.48|72.42|70.02|71.8|69.4|0
1647893100000|2022-03-21 20:05:00|71.93|69.53|72|69.6|72.03|69.63|71.8|69.4|0
1647893400000|2022-03-21 20:10:00|71.98|69.58|71.81|69.41|71.98|69.58|71.78|69.38|0
1647893700000|2022-03-21 20:15:00|72.05|69.25|71.99|69.19|72.12|69.32|71.99|69.19|0
1647894000000|2022-03-21 20:20:00|71.92|69.12|71.86|69.06|71.94|69.14|71.84|69.04|0
1647894300000|2022-03-21 20:25:00|71.83|69.03|71.95|69.15|71.99|69.19|71.81|69.01|0
1647894600000|2022-03-21 20:30:00|71.97|69.17|71.8|69|71.97|69.17|71.8|69|0
1647894900000|2022-03-21 20:35:00|71.81|69.01|71.76|68.96|71.81|69.01|71.7|68.9|0
1647895200000|2022-03-21 20:40:00|71.77|68.97|71.7|68.9|71.78|68.98|71.68|68.88|0
1647895500000|2022-03-21 20:45:00|71.68|68.88|71.7|68.9|71.75|68.95|71.6|68.8|0
1647895800000|2022-03-21 20:50:00|71.73|68.93|71.75|68.95|71.75|68.95|71.62|68.82|0
1647896100000|2022-03-21 20:55:00|71.74|68.94|71.79|68.99|71.85|69.05|71.74|68.94|0
1647896400000|2022-03-21 21:00:00|71.8|69|71.82|69.02|71.83|69.03|71.75|68.95|0
1647896700000|2022-03-21 21:05:00|71.84|69.04|71.84|69.04|71.92|69.12|71.84|69.04|0
1647897000000|2022-03-21 21:10:00|71.86|69.06|71.82|69.02|71.86|69.06|71.82|69.02|0
1647897300000|2022-03-21 21:15:00|71.83|69.03|71.88|69.08|71.92|69.12|71.83|69.03|0
1647897600000|2022-03-21 21:20:00|71.84|69.04|71.91|69.11|71.91|69.11|71.84|69.04|0
1647897900000|2022-03-21 21:25:00|71.9|69.1|71.9|69.1|71.91|69.11|71.9|69.1|0
1647898200000|2022-03-21 21:30:00|71.94|69.14|71.94|69.14|71.94|69.14|71.88|69.08|0
1647898500000|2022-03-21 21:35:00|71.9|69.1|71.96|69.16|72.01|69.21|71.9|69.1|0
1647898800000|2022-03-21 21:40:00|71.93|69.13|71.97|69.17|71.97|69.17|71.91|69.11|0
1647899100000|2022-03-21 21:45:00|71.99|69.19|71.94|69.14|71.99|69.19|71.92|69.12|0
1647899400000|2022-03-21 21:50:00|71.95|69.15|71.93|69.13|71.95|69.15|71.93|69.13|0
1647899700000|2022-03-21 21:55:00|71.94|69.14|71.91|69.11|71.96|69.16|71.91|69.11|0
1647900000000|2022-03-21 22:00:00|71.98|69.18|72.21|69.41|72.25|69.45|71.98|69.18|0
1647900300000|2022-03-21 22:05:00|72.22|69.42|72.27|69.47|72.31|69.51|72.11|69.31|0
1647900600000|2022-03-21 22:10:00|72.25|69.45|72.21|69.41|72.25|69.45|72.12|69.32|0
1647900900000|2022-03-21 22:15:00|72.22|69.42|72.24|69.44|72.26|69.46|72.19|69.39|0
1647901200000|2022-03-21 22:20:00|72.26|69.46|72.4|69.6|72.4|69.6|72.24|69.44|0
1647901500000|2022-03-21 22:25:00|72.38|69.58|72.34|69.54|72.4|69.6|72.33|69.53|0
1647901800000|2022-03-21 22:30:00|72.37|69.57|72.47|69.67|72.52|69.72|72.34|69.54|0
1647902100000|2022-03-21 22:35:00|72.46|69.66|72.37|69.57|72.47|69.67|72.37|69.57|0
1647902400000|2022-03-21 22:40:00|72.34|69.54|72.31|69.51|72.34|69.54|72.31|69.51|0
1647902700000|2022-03-21 22:45:00|72.34|69.54|72.44|69.64|72.49|69.69|72.34|69.54|0
1647903000000|2022-03-21 22:50:00|72.43|69.63|72.31|69.51|72.44|69.64|72.31|69.51|0
1647903300000|2022-03-21 22:55:00|72.34|69.54|72.47|69.67|72.47|69.67|72.34|69.54|0
1647903600000|2022-03-21 23:00:00|72.49|69.69|72.44|69.64|72.49|69.69|72.41|69.61|0
1647903900000|2022-03-21 23:05:00|72.46|69.66|72.51|69.71|72.54|69.74|72.41|69.61|0
1647904200000|2022-03-21 23:10:00|72.49|69.69|72.69|69.89|72.75|69.95|72.49|69.69|0
1647904500000|2022-03-21 23:15:00|72.71|69.91|72.62|69.82|72.75|69.95|72.62|69.82|0
1647904800000|2022-03-21 23:20:00|72.6|69.8|72.6|69.8|72.69|69.89|72.59|69.79|0
1647905100000|2022-03-21 23:25:00|72.59|69.79|72.53|69.73|72.72|69.92|72.48|69.68|0
1647905400000|2022-03-21 23:30:00|72.52|69.72|72.58|69.78|72.66|69.86|72.51|69.71|0
1647905700000|2022-03-21 23:35:00|72.61|69.81|72.56|69.76|72.64|69.84|72.56|69.76|0
1647906000000|2022-03-21 23:40:00|72.58|69.78|72.74|69.94|72.79|69.99|72.53|69.73|0
1647906300000|2022-03-21 23:45:00|72.76|69.96|72.82|70.02|72.82|70.02|72.71|69.91|0
1647906600000|2022-03-21 23:50:00|72.81|70.01|72.89|70.09|72.92|70.12|72.68|69.88|0
1647906900000|2022-03-21 23:55:00|72.92|70.12|73.13|70.33|73.13|70.33|72.92|70.12|0
1647907200000|2022-03-22 00:00:00|73.18|70.38|73.2|70.4|73.37|70.57|73.15|70.35|0
1647907500000|2022-03-22 00:05:00|73.23|70.43|73.28|70.48|73.39|70.59|73.15|70.35|0
1647907800000|2022-03-22 00:10:00|73.25|70.45|73.33|70.53|73.39|70.59|73.23|70.43|0
1647908100000|2022-03-22 00:15:00|73.35|70.55|73.38|70.58|73.42|70.62|73.25|70.45|0
1647908400000|2022-03-22 00:20:00|73.36|70.56|73.3|70.5|73.36|70.56|73.17|70.37|0
1647908700000|2022-03-22 00:25:00|73.33|70.53|73.41|70.61|73.41|70.61|73.25|70.45|0
1647909000000|2022-03-22 00:30:00|73.39|70.59|73.4|70.6|73.54|70.74|73.38|70.58|0
1647909300000|2022-03-22 00:35:00|73.38|70.58|73.56|70.76|73.59|70.79|73.38|70.58|0
1647909600000|2022-03-22 00:40:00|73.55|70.75|73.55|70.75|73.75|70.95|73.53|70.73|0
1647909900000|2022-03-22 00:45:00|73.53|70.73|73.69|70.89|73.77|70.97|73.53|70.73|0
1647910200000|2022-03-22 00:50:00|73.7|70.9|73.72|70.92|73.74|70.94|73.58|70.78|0
1647910500000|2022-03-22 00:55:00|73.74|70.94|73.93|71.13|73.93|71.13|73.74|70.94|0
1647910800000|2022-03-22 01:00:00|73.94|71.14|74.06|71.26|74.4|71.6|73.93|71.13|0
1647911100000|2022-03-22 01:05:00|74.03|71.23|74.06|71.26|74.11|71.31|73.9|71.1|0
1647911400000|2022-03-22 01:10:00|74.04|71.24|73.84|71.04|74.06|71.26|73.75|70.95|0
1647911700000|2022-03-22 01:15:00|73.82|71.02|73.8|71|73.88|71.08|73.75|70.95|0
1647912000000|2022-03-22 01:20:00|73.76|70.96|73.83|71.03|73.89|71.09|73.63|70.83|0
1647912300000|2022-03-22 01:25:00|73.81|71.01|73.68|70.88|73.97|71.17|73.6|70.8|0
1647912600000|2022-03-22 01:30:00|73.65|70.85|73.8|71|73.81|71.01|73.64|70.84|0
1647912900000|2022-03-22 01:35:00|73.81|71.01|73.6|70.8|73.84|71.04|73.6|70.8|0
1647913200000|2022-03-22 01:40:00|73.58|70.78|73.94|71.14|73.97|71.17|73.57|70.77|0
1647913500000|2022-03-22 01:45:00|73.91|71.11|73.99|71.19|74.07|71.27|73.83|71.03|0
1647913800000|2022-03-22 01:50:00|73.94|71.14|73.86|71.06|73.94|71.14|73.78|70.98|0
1647914100000|2022-03-22 01:55:00|73.87|71.07|73.8|71|73.95|71.15|73.78|70.98|0
1647914400000|2022-03-22 02:00:00|73.78|70.98|73.77|70.97|73.91|71.11|73.71|70.91|0
1647914700000|2022-03-22 02:05:00|73.8|71|73.8|71|73.93|71.13|73.77|70.97|0
1647915000000|2022-03-22 02:10:00|73.81|71.01|73.85|71.05|73.85|71.05|73.67|70.87|0
1647915300000|2022-03-22 02:15:00|73.86|71.06|73.93|71.13|73.98|71.18|73.82|71.02|0
1647915600000|2022-03-22 02:20:00|73.95|71.15|73.93|71.13|73.95|71.15|73.87|71.07|0
1647915900000|2022-03-22 02:25:00|73.95|71.15|73.95|71.15|74.01|71.21|73.79|70.99|0
1647916200000|2022-03-22 02:30:00|73.98|71.18|73.9|71.1|74|71.2|73.82|71.02|0
1647916500000|2022-03-22 02:35:00|73.87|71.07|73.53|70.73|73.88|71.08|73.51|70.71|0
1647916800000|2022-03-22 02:40:00|73.54|70.74|73.39|70.59|73.63|70.83|73.37|70.57|0
1647917100000|2022-03-22 02:45:00|73.37|70.57|73.39|70.59|73.42|70.62|73.34|70.54|0
1647917400000|2022-03-22 02:50:00|73.36|70.56|73|70.2|73.39|70.59|72.92|70.12|0
1647917700000|2022-03-22 02:55:00|73.02|70.22|73.28|70.48|73.31|70.51|73.02|70.22|0
1647918000000|2022-03-22 03:00:00|73.26|70.46|73.62|70.82|73.62|70.82|73.2|70.4|0
1647918300000|2022-03-22 03:05:00|73.65|70.85|73.6|70.8|73.72|70.92|73.6|70.8|0
1647918600000|2022-03-22 03:10:00|73.61|70.81|73.59|70.79|73.62|70.82|73.44|70.64|0
1647918900000|2022-03-22 03:15:00|73.57|70.77|73.46|70.66|73.59|70.79|73.33|70.53|0
1647919200000|2022-03-22 03:20:00|73.43|70.63|73.22|70.42|73.46|70.66|73.22|70.42|0
1647919500000|2022-03-22 03:25:00|73.25|70.45|73.12|70.32|73.26|70.46|73.06|70.26|0
1647919800000|2022-03-22 03:30:00|73.13|70.33|73.19|70.39|73.25|70.45|73.12|70.32|0
1647920100000|2022-03-22 03:35:00|73.18|70.38|73.24|70.44|73.24|70.44|73.06|70.26|0
1647920400000|2022-03-22 03:40:00|73.27|70.47|73.19|70.39|73.48|70.68|73.11|70.31|0
1647920700000|2022-03-22 03:45:00|73.2|70.4|73.22|70.42|73.27|70.47|73.18|70.38|0
1647921000000|2022-03-22 03:50:00|73.18|70.38|73.27|70.47|73.29|70.49|73.03|70.23|0
1647921300000|2022-03-22 03:55:00|73.28|70.48|73.42|70.62|73.42|70.62|73.24|70.44|0
1647921600000|2022-03-22 04:00:00|73.45|70.65|72.8|70|73.49|70.69|72.66|69.86|0
1647921900000|2022-03-22 04:05:00|72.78|69.98|72.67|69.87|72.8|70|72.65|69.85|0
1647922200000|2022-03-22 04:10:00|72.69|69.89|72.44|69.64|72.69|69.89|72.35|69.55|0
1647922500000|2022-03-22 04:15:00|72.42|69.62|72.62|69.82|72.62|69.82|72.41|69.61|0
1647922800000|2022-03-22 04:20:00|72.59|69.79|72.88|70.08|72.88|70.08|72.59|69.79|0
1647923100000|2022-03-22 04:25:00|72.85|70.05|72.59|69.79|72.88|70.08|72.59|69.79|0
1647923400000|2022-03-22 04:30:00|72.56|69.76|72.57|69.77|72.59|69.79|72.47|69.67|0
1647923700000|2022-03-22 04:35:00|72.56|69.76|72.66|69.86|72.68|69.88|72.53|69.73|0
1647924000000|2022-03-22 04:40:00|72.64|69.84|72.58|69.78|72.64|69.84|72.51|69.71|0
1647924300000|2022-03-22 04:45:00|72.57|69.77|72.76|69.96|72.76|69.96|72.56|69.76|0
1647924600000|2022-03-22 04:50:00|72.74|69.94|72.66|69.86|72.79|69.99|72.66|69.86|0
1647924900000|2022-03-22 04:55:00|72.61|69.81|72.55|69.75|72.61|69.81|72.5|69.7|0
1647925200000|2022-03-22 05:00:00|72.57|69.77|72.71|69.91|72.71|69.91|72.5|69.7|0
1647925500000|2022-03-22 05:05:00|72.68|69.88|72.9|70.1|72.94|70.14|72.68|69.88|0
1647925800000|2022-03-22 05:10:00|72.89|70.09|72.99|70.19|72.99|70.19|72.86|70.06|0
1647926100000|2022-03-22 05:15:00|72.98|70.18|72.91|70.11|73.05|70.25|72.91|70.11|0
1647926400000|2022-03-22 05:20:00|72.93|70.13|72.94|70.14|72.98|70.18|72.91|70.11|0
1647926700000|2022-03-22 05:25:00|72.91|70.11|72.75|69.95|72.91|70.11|72.75|69.95|0
1647927000000|2022-03-22 05:30:00|72.67|69.87|72.67|69.87|72.75|69.95|72.65|69.85|0
1647927300000|2022-03-22 05:35:00|72.65|69.85|72.36|69.56|72.7|69.9|72.33|69.53|0
1647927600000|2022-03-22 05:40:00|72.35|69.55|72.36|69.56|72.57|69.77|72.35|69.55|0
1647927900000|2022-03-22 05:45:00|72.38|69.58|72.43|69.63|72.51|69.71|72.33|69.53|0
1647928200000|2022-03-22 05:50:00|72.41|69.61|72.38|69.58|72.48|69.68|72.33|69.53|0
1647928500000|2022-03-22 05:55:00|72.39|69.59|72.46|69.66|72.48|69.68|72.33|69.53|0
1647928800000|2022-03-22 06:00:00|72.48|69.68|72.25|69.45|72.61|69.81|72.17|69.37|0
1647929100000|2022-03-22 06:05:00|72.26|69.46|72.26|69.46|72.35|69.55|72.22|69.42|0
1647929400000|2022-03-22 06:10:00|72.25|69.45|72.17|69.37|72.32|69.52|72.11|69.31|0
1647929700000|2022-03-22 06:15:00|72.14|69.34|72.03|69.23|72.17|69.37|71.85|69.05|0
1647930000000|2022-03-22 06:20:00|72.01|69.21|72.12|69.32|72.14|69.34|71.93|69.13|0
1647930300000|2022-03-22 06:25:00|72.14|69.34|72.24|69.44|72.29|69.49|72.11|69.31|0
1647930600000|2022-03-22 06:30:00|72.23|69.43|72.34|69.54|72.38|69.58|72.23|69.43|0
1647930900000|2022-03-22 06:35:00|72.32|69.52|72.03|69.23|72.32|69.52|72|69.2|0
1647931200000|2022-03-22 06:40:00|71.98|69.18|72.23|69.43|72.31|69.51|71.95|69.15|0
1647931500000|2022-03-22 06:45:00|72.25|69.45|72.26|69.46|72.39|69.59|72.23|69.43|0
1647931800000|2022-03-22 06:50:00|72.29|69.49|72.35|69.55|72.39|69.59|72.17|69.37|0
1647932100000|2022-03-22 06:55:00|72.34|69.54|72.36|69.56|72.39|69.59|72.22|69.42|0
1647932400000|2022-03-22 07:00:00|72.31|69.51|72.28|69.48|72.5|69.7|72.1|69.3|0
1647932700000|2022-03-22 07:05:00|72|69.6|71.92|69.52|72.07|69.67|71.82|69.42|0
1647933000000|2022-03-22 07:10:00|71.98|69.58|71.84|69.44|72|69.6|71.82|69.42|0
1647933300000|2022-03-22 07:15:00|71.82|69.42|71.61|69.21|71.84|69.44|71.56|69.16|0
1647933600000|2022-03-22 07:20:00|71.58|69.18|71.43|69.03|71.63|69.23|71.43|69.03|0
1647933900000|2022-03-22 07:25:00|71.41|69.01|71.37|68.97|71.62|69.22|71.24|68.84|0
1647934200000|2022-03-22 07:30:00|71.32|68.92|71.27|68.87|71.37|68.97|71.17|68.77|0
1647934500000|2022-03-22 07:35:00|71.28|68.88|73.06|70.66|73.18|70.78|71.28|68.88|0
1647934800000|2022-03-22 07:40:00|73.08|70.68|73.05|70.65|73.16|70.76|73|70.6|0
1647935100000|2022-03-22 07:45:00|73.04|70.64|72.81|70.41|73.08|70.68|72.76|70.36|0
1647935400000|2022-03-22 07:50:00|72.79|70.39|72.5|70.1|72.79|70.39|72.45|70.05|0
1647935700000|2022-03-22 07:55:00|72.49|70.09|72.5|70.1|72.63|70.23|72.46|70.06|0
1647936000000|2022-03-22 08:00:00|72.45|70.05|72.21|69.81|72.63|70.23|72.19|69.79|0
1647936300000|2022-03-22 08:05:00|72.24|69.84|72.25|69.85|72.31|69.91|72.11|69.71|0
1647936600000|2022-03-22 08:10:00|72.29|69.89|71.85|69.45|72.42|70.02|71.75|69.35|0
1647936900000|2022-03-22 08:15:00|71.86|69.46|73.61|71.21|73.69|71.29|71.78|69.38|0
1647937200000|2022-03-22 08:20:00|73.56|71.16|73.14|70.74|73.73|71.33|73.12|70.72|0
1647937500000|2022-03-22 08:25:00|73.18|70.78|73.09|70.69|73.3|70.9|73.04|70.64|0
1647937800000|2022-03-22 08:30:00|73.08|70.68|72.79|70.39|73.08|70.68|72.64|70.24|0
1647938100000|2022-03-22 08:35:00|72.78|70.38|70.48|68.08|73.4|71|70.48|68.08|0
1647938400000|2022-03-22 08:40:00|70.5|68.1|70.41|68.01|70.76|68.36|70.33|67.93|0
1647938700000|2022-03-22 08:45:00|70.44|68.04|70.73|68.33|70.73|68.33|70.44|68.04|0
1647939000000|2022-03-22 08:50:00|70.71|68.31|70.78|68.38|70.91|68.51|70.68|68.28|0
1647939300000|2022-03-22 08:55:00|70.81|68.41|70.71|68.31|70.82|68.42|70.63|68.23|0
1647939600000|2022-03-22 09:00:00|70.73|68.33|70.4|68|70.73|68.33|70.35|67.95|0
1647939900000|2022-03-22 09:05:00|70.37|67.97|70.31|67.91|70.48|68.08|70.17|67.77|0
1647940200000|2022-03-22 09:10:00|70.32|67.92|70.31|67.91|70.46|68.06|70.22|67.82|0
1647940500000|2022-03-22 09:15:00|70.27|67.87|70.29|67.89|70.37|67.97|70.14|67.74|0
1647940800000|2022-03-22 09:20:00|70.32|67.92|70.71|68.31|70.71|68.31|70.29|67.89|0
1647941100000|2022-03-22 09:25:00|70.72|68.32|70.91|68.51|70.93|68.53|70.62|68.22|0
1647941400000|2022-03-22 09:30:00|70.93|68.53|70.8|68.4|71|68.6|70.75|68.35|0
1647941700000|2022-03-22 09:35:00|70.77|68.37|70.8|68.4|70.85|68.45|70.72|68.32|0
1647942000000|2022-03-22 09:40:00|70.82|68.42|70.72|68.32|70.87|68.47|70.67|68.27|0
1647942300000|2022-03-22 09:45:00|70.73|68.33|70.84|68.44|70.87|68.47|70.65|68.25|0
1647942600000|2022-03-22 09:50:00|70.82|68.42|70.74|68.34|70.87|68.47|70.72|68.32|0
1647942900000|2022-03-22 09:55:00|70.75|68.35|70.64|68.24|70.79|68.39|70.64|68.24|0
1647943200000|2022-03-22 10:00:00|70.66|68.26|70.88|68.48|71.02|68.62|70.65|68.25|0
1647943500000|2022-03-22 10:05:00|70.89|68.49|70.99|68.59|71.02|68.62|70.89|68.49|0
1647943800000|2022-03-22 10:10:00|70.97|68.57|70.98|68.58|71.11|68.71|70.86|68.46|0
1647944100000|2022-03-22 10:15:00|70.96|68.56|70.8|68.4|71.09|68.69|70.76|68.36|0
1647944400000|2022-03-22 10:20:00|70.81|68.41|70.74|68.34|70.81|68.41|70.71|68.31|0
1647944700000|2022-03-22 10:25:00|70.76|68.36|70.73|68.33|70.83|68.43|70.63|68.23|0
1647945000000|2022-03-22 10:30:00|70.7|68.3|70.32|67.92|70.76|68.36|70.25|67.85|0
1647945300000|2022-03-22 10:35:00|70.3|67.9|70.42|68.02|70.44|68.04|70.22|67.82|0
1647945600000|2022-03-22 10:40:00|70.44|68.04|70.52|68.12|70.55|68.15|70.44|68.04|0
1647945900000|2022-03-22 10:45:00|70.55|68.15|70.55|68.15|70.55|68.15|70.4|68|0
1647946200000|2022-03-22 10:50:00|70.52|68.12|70.6|68.2|70.65|68.25|70.52|68.12|0
1647946500000|2022-03-22 10:55:00|70.57|68.17|70.49|68.09|70.57|68.17|70.42|68.02|0
1647946800000|2022-03-22 11:00:00|70.54|68.14|70.82|68.42|70.82|68.42|70.42|68.02|0
1647947100000|2022-03-22 11:05:00|70.77|68.37|70.85|68.45|71|68.6|70.77|68.37|0
1647947400000|2022-03-22 11:10:00|70.82|68.42|70.87|68.47|70.92|68.52|70.79|68.39|0
1647947700000|2022-03-22 11:15:00|70.84|68.44|70.94|68.54|71.05|68.65|70.79|68.39|0
1647948000000|2022-03-22 11:20:00|70.97|68.57|70.94|68.54|70.97|68.57|70.87|68.47|0
1647948300000|2022-03-22 11:25:00|70.97|68.57|70.66|68.26|70.97|68.57|70.64|68.24|0
1647948600000|2022-03-22 11:30:00|70.64|68.24|70.66|68.26|70.66|68.26|70.46|68.06|0
1647948900000|2022-03-22 11:35:00|70.69|68.29|70.79|68.39|70.86|68.46|70.69|68.29|0
1647949200000|2022-03-22 11:40:00|70.81|68.41|70.78|68.38|70.84|68.44|70.66|68.26|0
1647949500000|2022-03-22 11:45:00|70.81|68.41|70.94|68.54|70.95|68.55|70.78|68.38|0
1647949800000|2022-03-22 11:50:00|70.96|68.56|70.91|68.51|71.01|68.61|70.88|68.48|0
1647950100000|2022-03-22 11:55:00|70.92|68.52|70.96|68.56|71.06|68.66|70.88|68.48|0
1647950400000|2022-03-22 12:00:00|70.97|68.57|71.01|68.61|71.03|68.63|70.93|68.53|0
1647950700000|2022-03-22 12:05:00|71.02|68.62|71.08|68.68|71.14|68.74|70.96|68.56|0
1647951000000|2022-03-22 12:10:00|71.07|68.67|71.21|68.81|71.21|68.81|71.01|68.61|0
1647951300000|2022-03-22 12:15:00|71.18|68.78|71.23|68.83|71.36|68.96|71.08|68.68|0
1647951600000|2022-03-22 12:20:00|71.26|68.86|71.21|68.81|71.26|68.86|71.03|68.63|0
1647951900000|2022-03-22 12:25:00|71.23|68.83|71.18|68.78|71.46|69.06|71.15|68.75|0
1647952200000|2022-03-22 12:30:00|71.21|68.81|71.13|68.73|71.38|68.98|71.13|68.73|0
1647952500000|2022-03-22 12:35:00|71.1|68.7|71.07|68.67|71.38|68.98|71.07|68.67|0
1647952800000|2022-03-22 12:40:00|71.1|68.7|71.02|68.62|71.13|68.73|71.01|68.61|0
1647953100000|2022-03-22 12:45:00|71|68.6|70.74|68.34|71.02|68.62|70.74|68.34|0
1647953400000|2022-03-22 12:50:00|70.77|68.37|70.76|68.36|70.87|68.47|70.74|68.34|0
1647953700000|2022-03-22 12:55:00|70.75|68.35|70.56|68.16|70.76|68.36|70.52|68.12|0
1647954000000|2022-03-22 13:00:00|70.53|68.13|70.38|67.98|70.53|68.13|70.36|67.96|0
1647954300000|2022-03-22 13:05:00|70.46|68.06|71.62|69.22|71.67|69.27|69.85|67.45|0
1647954600000|2022-03-22 13:10:00|71.64|69.24|71.67|69.27|71.8|69.4|71.59|69.19|0
1647954900000|2022-03-22 13:15:00|71.69|69.29|71.74|69.34|71.85|69.45|71.67|69.27|0
1647955200000|2022-03-22 13:20:00|71.72|69.32|71.59|69.19|71.82|69.42|71.56|69.16|0
1647955500000|2022-03-22 13:25:00|71.56|69.16|71.56|69.16|71.71|69.31|71.43|69.03|0
1647955800000|2022-03-22 13:30:00|71.41|69.01|71.23|68.83|71.51|69.11|70.9|68.5|0
1647956100000|2022-03-22 13:35:00|71.2|68.8|70.06|67.66|71.28|68.88|70.01|67.61|0
1647956400000|2022-03-22 13:40:00|70.09|67.69|70.11|67.71|70.46|68.06|69.94|67.54|0
1647956700000|2022-03-22 13:45:00|70.06|67.66|70.11|67.71|70.74|68.34|70.04|67.64|0
1647957000000|2022-03-22 13:50:00|70.06|67.66|70.18|67.78|70.75|68.35|70.03|67.63|0
1647957300000|2022-03-22 13:55:00|70.16|67.76|70.21|67.81|70.36|67.96|69.96|67.56|0
1647957600000|2022-03-22 14:00:00|69.98|67.58|70.63|68.23|70.63|68.23|69.26|66.86|0
1647957900000|2022-03-22 14:05:00|70.55|68.15|68.93|66.53|70.88|68.48|68.93|66.53|0
1647958200000|2022-03-22 14:10:00|68.91|66.51|69|66.6|69.1|66.7|68.76|66.36|0
1647958500000|2022-03-22 14:15:00|69.02|66.62|68.71|66.31|69.33|66.93|68.71|66.31|0
1647958800000|2022-03-22 14:20:00|68.68|66.28|68.61|66.21|68.83|66.43|68.43|66.03|0
1647959100000|2022-03-22 14:25:00|68.58|66.18|67.79|65.39|68.68|66.28|67.65|65.25|0
1647959400000|2022-03-22 14:30:00|67.76|65.36|67.27|64.87|67.76|65.36|67.25|64.85|0
1647959700000|2022-03-22 14:35:00|67.32|64.92|67.38|64.98|67.44|65.04|67.06|64.66|0
1647960000000|2022-03-22 14:40:00|67.37|64.97|67.44|65.04|67.56|65.16|67.01|64.61|0
1647960300000|2022-03-22 14:45:00|67.47|65.07|67.22|64.82|67.54|65.14|67.15|64.75|0
1647960600000|2022-03-22 14:50:00|67.17|64.77|67.22|64.82|67.39|64.99|67.17|64.77|0
1647960900000|2022-03-22 14:55:00|67.2|64.8|67.56|65.16|67.66|65.26|67.15|64.75|0
1647961200000|2022-03-22 15:00:00|67.54|65.14|67.63|65.23|68.1|65.7|67.46|65.06|0
1647961500000|2022-03-22 15:05:00|67.66|65.26|67.39|64.99|67.83|65.43|67.34|64.94|0
1647961800000|2022-03-22 15:10:00|67.34|64.94|67.24|64.84|67.48|65.08|67.12|64.72|0
1647962100000|2022-03-22 15:15:00|67.21|64.81|66.92|64.52|67.26|64.86|66.92|64.52|0
1647962400000|2022-03-22 15:20:00|66.97|64.57|66.68|64.28|67.14|64.74|66.68|64.28|0
1647962700000|2022-03-22 15:25:00|66.78|64.38|67.76|65.36|67.88|65.48|66.7|64.3|0
1647963000000|2022-03-22 15:30:00|67.75|65.35|68.19|65.79|68.34|65.94|67.75|65.35|0
1647963300000|2022-03-22 15:35:00|68.17|65.77|68|65.6|68.44|66.04|67.92|65.52|0
1647963600000|2022-03-22 15:40:00|67.97|65.57|68.2|65.8|68.72|66.32|67.9|65.5|0
1647963900000|2022-03-22 15:45:00|68.22|65.82|67.83|65.43|68.34|65.94|67.83|65.43|0
1647964200000|2022-03-22 15:50:00|67.8|65.4|67.87|65.47|68.1|65.7|67.78|65.38|0
1647964500000|2022-03-22 15:55:00|67.85|65.45|68.12|65.72|68.12|65.72|67.78|65.38|0
1647964800000|2022-03-22 16:00:00|68.07|65.67|68.19|65.79|68.36|65.96|67.97|65.57|0
1647965100000|2022-03-22 16:05:00|68.21|65.81|67.92|65.52|68.21|65.81|67.69|65.29|0
1647965400000|2022-03-22 16:10:00|67.94|65.54|68.02|65.62|68.16|65.76|67.77|65.37|0
1647965700000|2022-03-22 16:15:00|68.04|65.64|68.14|65.74|68.36|65.96|67.94|65.54|0
1647966000000|2022-03-22 16:20:00|68.11|65.71|68.53|66.13|68.86|66.46|68.1|65.7|0
1647966300000|2022-03-22 16:25:00|68.55|66.15|68.19|65.79|68.82|66.42|68.1|65.7|0
1647966600000|2022-03-22 16:30:00|68.24|65.84|68.13|65.73|68.51|66.11|68.13|65.73|0
1647966900000|2022-03-22 16:35:00|68.09|65.69|67.97|65.57|68.13|65.73|67.8|65.4|0
1647967200000|2022-03-22 16:40:00|68|65.6|68.09|65.69|68.34|65.94|67.77|65.37|0
1647967500000|2022-03-22 16:45:00|68.12|65.72|67.8|65.4|68.26|65.86|67.8|65.4|0
1647967800000|2022-03-22 16:50:00|67.77|65.37|67.31|64.91|67.77|65.37|67.31|64.91|0
1647968100000|2022-03-22 16:55:00|67.33|64.93|67.31|64.91|67.48|65.08|67.23|64.83|0
1647968400000|2022-03-22 17:00:00|67.33|64.93|67.01|64.61|67.5|65.1|66.99|64.59|0
1647968700000|2022-03-22 17:05:00|67|64.6|67.11|64.71|67.11|64.71|66.84|64.44|0
1647969000000|2022-03-22 17:10:00|67.13|64.73|66.94|64.54|67.28|64.88|66.94|64.54|0
1647969300000|2022-03-22 17:15:00|66.96|64.56|67.2|64.8|67.3|64.9|66.77|64.37|0
1647969600000|2022-03-22 17:20:00|67.23|64.83|67.59|65.19|67.71|65.31|67.23|64.83|0
1647969900000|2022-03-22 17:25:00|67.57|65.17|67.35|64.95|67.59|65.19|67.3|64.9|0
1647970200000|2022-03-22 17:30:00|67.3|64.9|66.96|64.56|67.3|64.9|66.93|64.53|0
1647970500000|2022-03-22 17:35:00|66.93|64.53|66.98|64.58|67.2|64.8|66.89|64.49|0
1647970800000|2022-03-22 17:40:00|67|64.6|67.05|64.65|67.34|64.94|67|64.6|0
1647971100000|2022-03-22 17:45:00|67.03|64.63|67.15|64.75|67.34|64.94|67.03|64.63|0
1647971400000|2022-03-22 17:50:00|67.12|64.72|66.87|64.47|67.15|64.75|66.83|64.43|0
1647971700000|2022-03-22 17:55:00|66.9|64.5|66.81|64.41|67|64.6|66.73|64.33|0
1647972000000|2022-03-22 18:00:00|66.78|64.38|67.17|64.77|67.31|64.91|66.73|64.33|0
1647972300000|2022-03-22 18:05:00|67.18|64.78|67.21|64.81|67.36|64.96|67.09|64.69|0
1647972600000|2022-03-22 18:10:00|67.2|64.8|67.18|64.78|67.31|64.91|66.97|64.57|0
1647972900000|2022-03-22 18:15:00|67.19|64.79|66.92|64.52|67.31|64.91|66.82|64.42|0
1647973200000|2022-03-22 18:20:00|66.9|64.5|67.45|65.05|67.5|65.1|66.9|64.5|0
1647973500000|2022-03-22 18:25:00|67.5|65.1|67.69|65.29|68.09|65.69|67.45|65.05|0
1647973800000|2022-03-22 18:30:00|67.67|65.27|67.35|64.95|68.09|65.69|67.33|64.93|0
1647974100000|2022-03-22 18:35:00|67.38|64.98|67.45|65.05|67.57|65.17|67.33|64.93|0
1647974400000|2022-03-22 18:40:00|67.47|65.07|67.56|65.16|67.72|65.32|67.45|65.05|0
1647974700000|2022-03-22 18:45:00|67.54|65.14|67.71|65.31|67.84|65.44|67.41|65.01|0
1647975000000|2022-03-22 18:50:00|67.69|65.29|67.37|64.97|67.79|65.39|67.27|64.87|0
1647975300000|2022-03-22 18:55:00|67.35|64.95|67.25|64.85|67.36|64.96|67.01|64.61|0
1647975600000|2022-03-22 19:00:00|67.3|64.9|66.91|64.51|67.32|64.92|66.88|64.48|0
1647975900000|2022-03-22 19:05:00|66.88|64.48|66.86|64.46|67.12|64.72|66.84|64.44|0
1647976200000|2022-03-22 19:10:00|66.88|64.48|66.83|64.43|67.22|64.82|66.78|64.38|0
1647976500000|2022-03-22 19:15:00|66.86|64.46|66.88|64.48|66.89|64.49|66.47|64.07|0
1647976800000|2022-03-22 19:20:00|66.83|64.43|67.01|64.61|67.44|65.04|66.71|64.31|0
1647977100000|2022-03-22 19:25:00|67|64.6|67.22|64.82|67.22|64.82|66.85|64.45|0
1647977400000|2022-03-22 19:30:00|67.26|64.86|66.95|64.55|67.36|64.96|66.88|64.48|0
1647977700000|2022-03-22 19:35:00|67|64.6|66.75|64.35|67.02|64.62|66.61|64.21|0
1647978000000|2022-03-22 19:40:00|66.8|64.4|66.49|64.09|66.97|64.57|66.37|63.97|0
1647978300000|2022-03-22 19:45:00|66.42|64.02|65.96|63.56|66.56|64.16|65.89|63.49|0
1647978600000|2022-03-22 19:50:00|66.06|63.66|67.11|64.71|67.11|64.71|65.77|63.37|0
1647978900000|2022-03-22 19:55:00|67.06|64.66|66.58|64.18|67.35|64.95|66.56|64.16|0
1647979200000|2022-03-22 20:00:00|66.72|64.32|66.46|64.06|66.72|64.32|66.41|64.01|0
1647979500000|2022-03-22 20:05:00|66.51|64.11|66.6|64.2|66.67|64.27|66.51|64.11|0
1647979800000|2022-03-22 20:10:00|66.65|64.25|66.7|64.3|66.7|64.3|66.6|64.2|0
1647980100000|2022-03-22 20:15:00|66.87|64.07|66.94|64.14|66.94|64.14|66.87|64.07|0
1647980400000|2022-03-22 20:20:00|66.92|64.12|66.84|64.04|66.92|64.12|66.77|63.97|0
1647980700000|2022-03-22 20:25:00|66.82|64.02|66.84|64.04|66.84|64.04|66.8|64|0
1647981000000|2022-03-22 20:30:00|66.83|64.03|66.79|63.99|66.84|64.04|66.79|63.99|0
1647981300000|2022-03-22 20:35:00|66.77|63.97|66.79|63.99|66.84|64.04|66.77|63.97|0
1647981600000|2022-03-22 20:40:00|66.77|63.97|66.72|63.92|66.79|63.99|66.72|63.92|0
1647981900000|2022-03-22 20:45:00|66.69|63.89|66.79|63.99|66.79|63.99|66.69|63.89|0
1647982200000|2022-03-22 20:50:00|66.76|63.96|66.72|63.92|66.79|63.99|66.72|63.92|0
1647982500000|2022-03-22 20:55:00|66.74|63.94|66.79|63.99|66.79|63.99|66.69|63.89|0
1647982800000|2022-03-22 21:00:00|66.8|64|66.85|64.05|66.85|64.05|66.78|63.98|0
1647983100000|2022-03-22 21:05:00|66.84|64.04|66.87|64.07|66.88|64.08|66.84|64.04|0
1647983400000|2022-03-22 21:10:00|66.88|64.08|66.87|64.07|66.89|64.09|66.87|64.07|0
1647983700000|2022-03-22 21:15:00|66.9|64.1|66.9|64.1|66.9|64.1|66.87|64.07|0
1647984000000|2022-03-22 21:20:00|66.89|64.09|66.96|64.16|66.96|64.16|66.89|64.09|0
1647984300000|2022-03-22 21:25:00|66.91|64.11|66.83|64.03|66.94|64.14|66.83|64.03|0
1647984600000|2022-03-22 21:30:00|66.8|64|66.89|64.09|66.89|64.09|66.8|64|0
1647984900000|2022-03-22 21:35:00|66.88|64.08|66.91|64.11|66.91|64.11|66.88|64.08|0
1647985200000|2022-03-22 21:40:00|66.9|64.1|66.9|64.1|66.92|64.12|66.9|64.1|0
1647985500000|2022-03-22 21:45:00|66.88|64.08|66.89|64.09|66.91|64.11|66.88|64.08|0
1647985800000|2022-03-22 21:50:00|66.88|64.08|66.87|64.07|66.91|64.11|66.85|64.05|0
1647986100000|2022-03-22 21:55:00|66.86|64.06|66.89|64.09|66.9|64.1|66.86|64.06|0
1647986400000|2022-03-22 22:00:00|66.9|64.1|67.02|64.22|67.28|64.48|66.89|64.09|0
1647986700000|2022-03-22 22:05:00|67.03|64.23|67.35|64.55|67.37|64.57|67.01|64.21|0
1647987000000|2022-03-22 22:10:00|67.33|64.53|67.16|64.36|67.37|64.57|67.13|64.33|0
1647987300000|2022-03-22 22:15:00|67.15|64.35|66.94|64.14|67.15|64.35|66.91|64.11|0
1647987600000|2022-03-22 22:20:00|66.93|64.13|66.7|63.9|66.93|64.13|66.67|63.87|0
1647987900000|2022-03-22 22:25:00|66.69|63.89|66.69|63.89|66.81|64.01|66.64|63.84|0
1647988200000|2022-03-22 22:30:00|66.71|63.91|66.78|63.98|66.78|63.98|66.62|63.82|0
1647988500000|2022-03-22 22:35:00|66.76|63.96|66.57|63.77|66.76|63.96|66.57|63.77|0
1647988800000|2022-03-22 22:40:00|66.58|63.78|66.16|63.36|66.58|63.78|66.16|63.36|0
1647989100000|2022-03-22 22:45:00|66.18|63.38|66.35|63.55|66.37|63.57|66.11|63.31|0
1647989400000|2022-03-22 22:50:00|66.37|63.57|66.35|63.55|66.42|63.62|66.2|63.4|0
1647989700000|2022-03-22 22:55:00|66.32|63.52|66.42|63.62|66.44|63.64|66.3|63.5|0
1647990000000|2022-03-22 23:00:00|66.41|63.61|66.32|63.52|66.42|63.62|66.32|63.52|0
1647990300000|2022-03-22 23:05:00|66.34|63.54|66.32|63.52|66.44|63.64|66.27|63.47|0
1647990600000|2022-03-22 23:10:00|66.31|63.51|66.41|63.61|66.44|63.64|66.28|63.48|0
1647990900000|2022-03-22 23:15:00|66.34|63.54|66.48|63.68|66.51|63.71|66.34|63.54|0
1647991200000|2022-03-22 23:20:00|66.5|63.7|66.55|63.75|66.58|63.78|66.46|63.66|0
1647991500000|2022-03-22 23:25:00|66.57|63.77|66.55|63.75|66.57|63.77|66.43|63.63|0
1647991800000|2022-03-22 23:30:00|66.53|63.73|66.53|63.73|66.55|63.75|66.5|63.7|0
1647992100000|2022-03-22 23:35:00|66.49|63.69|66.53|63.73|66.53|63.73|66.48|63.68|0
1647992400000|2022-03-22 23:40:00|66.54|63.74|66.52|63.72|66.57|63.77|66.5|63.7|0
1647992700000|2022-03-22 23:45:00|66.55|63.75|66.46|63.66|66.59|63.79|66.45|63.65|0
1647993000000|2022-03-22 23:50:00|66.45|63.65|66.4|63.6|66.45|63.65|66.31|63.51|0
1647993300000|2022-03-22 23:55:00|66.38|63.58|66.33|63.53|66.41|63.61|66.27|63.47|0
1647993600000|2022-03-23 00:00:00|66.35|63.55|66.42|63.62|66.47|63.67|66.07|63.27|0
1647993900000|2022-03-23 00:05:00|66.4|63.6|66.54|63.74|66.64|63.84|66.37|63.57|0
1647994200000|2022-03-23 00:10:00|66.52|63.72|66.67|63.87|66.76|63.96|66.52|63.72|0
1647994500000|2022-03-23 00:15:00|66.66|63.86|66.71|63.91|66.75|63.95|66.63|63.83|0
1647994800000|2022-03-23 00:20:00|66.68|63.88|66.78|63.98|66.81|64.01|66.68|63.88|0
1647995100000|2022-03-23 00:25:00|66.79|63.99|66.72|63.92|66.79|63.99|66.61|63.81|0
1647995400000|2022-03-23 00:30:00|66.68|63.88|66.87|64.07|66.89|64.09|66.68|63.88|0
1647995700000|2022-03-23 00:35:00|66.89|64.09|66.94|64.14|66.96|64.16|66.77|63.97|0
1647996000000|2022-03-23 00:40:00|66.93|64.13|66.88|64.08|66.94|64.14|66.8|64|0
1647996300000|2022-03-23 00:45:00|66.87|64.07|66.79|63.99|66.88|64.08|66.75|63.95|0
1647996600000|2022-03-23 00:50:00|66.75|63.95|66.86|64.06|66.88|64.08|66.72|63.92|0
1647996900000|2022-03-23 00:55:00|66.88|64.08|66.91|64.11|66.95|64.15|66.77|63.97|0
1647997200000|2022-03-23 01:00:00|66.89|64.09|66.91|64.11|66.97|64.17|66.74|63.94|0
1647997500000|2022-03-23 01:05:00|66.89|64.09|66.86|64.06|66.96|64.16|66.86|64.06|0
1647997800000|2022-03-23 01:10:00|66.84|64.04|66.81|64.01|66.87|64.07|66.69|63.89|0
1647998100000|2022-03-23 01:15:00|66.82|64.02|66.71|63.91|66.93|64.13|66.69|63.89|0
1647998400000|2022-03-23 01:20:00|66.69|63.89|66.71|63.91|66.74|63.94|66.57|63.77|0
1647998700000|2022-03-23 01:25:00|66.72|63.92|66.66|63.86|66.81|64.01|66.63|63.83|0
1647999000000|2022-03-23 01:30:00|66.61|63.81|66.66|63.86|66.93|64.13|66.61|63.81|0
1647999300000|2022-03-23 01:35:00|66.68|63.88|66.8|64|66.85|64.05|66.64|63.84|0
1647999600000|2022-03-23 01:40:00|66.79|63.99|66.71|63.91|66.8|64|66.69|63.89|0
1647999900000|2022-03-23 01:45:00|66.69|63.89|66.82|64.02|66.9|64.1|66.68|63.88|0
1648000200000|2022-03-23 01:50:00|66.81|64.01|66.61|63.81|66.81|64.01|66.56|63.76|0
1648000500000|2022-03-23 01:55:00|66.62|63.82|66.41|63.61|66.62|63.82|66.41|63.61|0
1648000800000|2022-03-23 02:00:00|66.44|63.64|66.45|63.65|66.56|63.76|66.34|63.54|0
1648001100000|2022-03-23 02:05:00|66.44|63.64|66.6|63.8|66.6|63.8|66.39|63.59|0
1648001400000|2022-03-23 02:10:00|66.64|63.84|66.75|63.95|66.77|63.97|66.63|63.83|0
1648001700000|2022-03-23 02:15:00|66.76|63.96|66.46|63.66|66.76|63.96|66.46|63.66|0
1648002000000|2022-03-23 02:20:00|66.43|63.63|66.41|63.61|66.43|63.63|66.38|63.58|0
1648002300000|2022-03-23 02:25:00|66.4|63.6|66.48|63.68|66.5|63.7|66.26|63.46|0
1648002600000|2022-03-23 02:30:00|66.5|63.7|66.3|63.5|66.53|63.73|66.24|63.44|0
1648002900000|2022-03-23 02:35:00|66.32|63.52|66.27|63.47|66.36|63.56|66.24|63.44|0
1648003200000|2022-03-23 02:40:00|66.28|63.48|66.13|63.33|66.31|63.51|66.07|63.27|0
1648003500000|2022-03-23 02:45:00|66.1|63.3|65.99|63.19|66.11|63.31|65.95|63.15|0
1648003800000|2022-03-23 02:50:00|66.02|63.22|66.01|63.21|66.02|63.22|65.9|63.1|0
1648004100000|2022-03-23 02:55:00|66.02|63.22|66.05|63.25|66.09|63.29|65.9|63.1|0
1648004400000|2022-03-23 03:00:00|66.02|63.22|66|63.2|66.04|63.24|65.94|63.14|0
1648004700000|2022-03-23 03:05:00|65.99|63.19|66.23|63.43|66.25|63.45|65.98|63.18|0
1648005000000|2022-03-23 03:10:00|66.25|63.45|66.19|63.39|66.32|63.52|66.18|63.38|0
1648005300000|2022-03-23 03:15:00|66.2|63.4|66.18|63.38|66.25|63.45|66.18|63.38|0
1648005600000|2022-03-23 03:20:00|66.19|63.39|66.26|63.46|66.34|63.54|66.19|63.39|0
1648005900000|2022-03-23 03:25:00|66.27|63.47|66.35|63.55|66.41|63.61|66.2|63.4|0
1648006200000|2022-03-23 03:30:00|66.33|63.53|66.34|63.54|66.38|63.58|66.29|63.49|0
1648006500000|2022-03-23 03:35:00|66.35|63.55|66.29|63.49|66.36|63.56|66.24|63.44|0
1648006800000|2022-03-23 03:40:00|66.3|63.5|66.41|63.61|66.46|63.66|66.29|63.49|0
1648007100000|2022-03-23 03:45:00|66.38|63.58|66.28|63.48|66.41|63.61|66.24|63.44|0
1648007400000|2022-03-23 03:50:00|66.26|63.46|66.31|63.51|66.33|63.53|66.19|63.39|0
1648007700000|2022-03-23 03:55:00|66.29|63.49|66.38|63.58|66.43|63.63|66.17|63.37|0
1648008000000|2022-03-23 04:00:00|66.39|63.59|66.35|63.55|66.48|63.68|66.34|63.54|0
1648008300000|2022-03-23 04:05:00|66.33|63.53|66.34|63.54|66.38|63.58|66.3|63.5|0
1648008600000|2022-03-23 04:10:00|66.35|63.55|66.35|63.55|66.36|63.56|66.31|63.51|0
1648008900000|2022-03-23 04:15:00|66.34|63.54|66.39|63.59|66.39|63.59|66.3|63.5|0
1648009200000|2022-03-23 04:20:00|66.4|63.6|66.35|63.55|66.42|63.62|66.33|63.53|0
1648009500000|2022-03-23 04:25:00|66.36|63.56|66.3|63.5|66.4|63.6|66.3|63.5|0
1648009800000|2022-03-23 04:30:00|66.28|63.48|66.26|63.46|66.32|63.52|66.2|63.4|0
1648010100000|2022-03-23 04:35:00|66.27|63.47|66.25|63.45|66.29|63.49|66.23|63.43|0
1648010400000|2022-03-23 04:40:00|66.26|63.46|66.27|63.47|66.3|63.5|66.26|63.46|0
1648010700000|2022-03-23 04:45:00|66.26|63.46|66.2|63.4|66.28|63.48|66.18|63.38|0
1648011000000|2022-03-23 04:50:00|66.21|63.41|66.17|63.37|66.22|63.42|66.17|63.37|0
1648011300000|2022-03-23 04:55:00|66.15|63.35|66.08|63.28|66.15|63.35|66.03|63.23|0
1648011600000|2022-03-23 05:00:00|66.07|63.27|66.15|63.35|66.15|63.35|65.96|63.16|0
1648011900000|2022-03-23 05:05:00|66.16|63.36|66.25|63.45|66.37|63.57|66.15|63.35|0
1648012200000|2022-03-23 05:10:00|66.26|63.46|66.19|63.39|66.29|63.49|66.14|63.34|0
1648012500000|2022-03-23 05:15:00|66.18|63.38|66.07|63.27|66.19|63.39|65.98|63.18|0
1648012800000|2022-03-23 05:20:00|66.1|63.3|66.02|63.22|66.12|63.32|66.01|63.21|0
1648013100000|2022-03-23 05:25:00|66.01|63.21|66.09|63.29|66.12|63.32|66|63.2|0
1648013400000|2022-03-23 05:30:00|66.07|63.27|66.04|63.24|66.09|63.29|66.02|63.22|0
1648013700000|2022-03-23 05:35:00|66.03|63.23|65.97|63.17|66.04|63.24|65.95|63.15|0
1648014000000|2022-03-23 05:40:00|65.98|63.18|65.95|63.15|66.01|63.21|65.92|63.12|0
1648014300000|2022-03-23 05:45:00|65.93|63.13|65.99|63.19|65.99|63.19|65.87|63.07|0
1648014600000|2022-03-23 05:50:00|66.02|63.22|65.99|63.19|66.02|63.22|65.97|63.17|0
1648014900000|2022-03-23 05:55:00|66.01|63.21|65.94|63.14|66.01|63.21|65.94|63.14|0
1648015200000|2022-03-23 06:00:00|65.92|63.12|66.11|63.31|66.11|63.31|65.92|63.12|0
1648015500000|2022-03-23 06:05:00|66.13|63.33|66.03|63.23|66.13|63.33|66.03|63.23|0
1648015800000|2022-03-23 06:10:00|66.05|63.25|65.98|63.18|66.08|63.28|65.98|63.18|0
1648016100000|2022-03-23 06:15:00|65.96|63.16|65.91|63.11|65.96|63.16|65.91|63.11|0
1648016400000|2022-03-23 06:20:00|65.89|63.09|65.98|63.18|66.03|63.23|65.89|63.09|0
1648016700000|2022-03-23 06:25:00|66.01|63.21|66.15|63.35|66.15|63.35|65.98|63.18|0
1648017000000|2022-03-23 06:30:00|66.16|63.36|66.22|63.42|66.31|63.51|66.16|63.36|0
1648017300000|2022-03-23 06:35:00|66.19|63.39|66.12|63.32|66.29|63.49|66.12|63.32|0
1648017600000|2022-03-23 06:40:00|66.11|63.31|65.8|63|66.14|63.34|65.79|62.99|0
1648017900000|2022-03-23 06:45:00|65.81|63.01|65.96|63.16|65.98|63.18|65.74|62.94|0
1648018200000|2022-03-23 06:50:00|65.94|63.14|65.98|63.18|66.05|63.25|65.93|63.13|0
1648018500000|2022-03-23 06:55:00|65.99|63.19|65.89|63.09|66|63.2|65.86|63.06|0
1648018800000|2022-03-23 07:00:00|65.88|63.08|66.02|63.22|66.12|63.32|65.86|63.06|0
1648019100000|2022-03-23 07:05:00|65.82|63.42|65.93|63.53|66.04|63.64|65.82|63.42|0
1648019400000|2022-03-23 07:10:00|65.92|63.52|66.06|63.66|66.08|63.68|65.92|63.52|0
1648019700000|2022-03-23 07:15:00|66.08|63.68|66.03|63.63|66.08|63.68|66.01|63.61|0
1648020000000|2022-03-23 07:20:00|66.07|63.67|66.03|63.63|66.08|63.68|65.96|63.56|0
1648020300000|2022-03-23 07:25:00|66.02|63.62|65.92|63.52|66.02|63.62|65.91|63.51|0
1648020600000|2022-03-23 07:30:00|65.94|63.54|66.13|63.73|66.13|63.73|65.94|63.54|0
1648020900000|2022-03-23 07:35:00|66.2|63.8|66.08|63.68|66.32|63.92|66.08|63.68|0
1648021200000|2022-03-23 07:40:00|66.1|63.7|66.14|63.74|66.15|63.75|66.05|63.65|0
1648021500000|2022-03-23 07:45:00|66.12|63.72|66.1|63.7|66.18|63.78|66.09|63.69|0
1648021800000|2022-03-23 07:50:00|66.07|63.67|66.1|63.7|66.17|63.77|66.05|63.65|0
1648022100000|2022-03-23 07:55:00|66.12|63.72|66.17|63.77|66.19|63.79|66.07|63.67|0
1648022400000|2022-03-23 08:00:00|66.14|63.74|66.44|64.04|66.53|64.13|66.05|63.65|0
1648022700000|2022-03-23 08:05:00|66.48|64.08|66.45|64.05|66.62|64.22|66.28|63.88|0
1648023000000|2022-03-23 08:10:00|66.46|64.06|66.54|64.14|66.57|64.17|66.24|63.84|0
1648023300000|2022-03-23 08:15:00|66.52|64.12|66.79|64.39|66.88|64.48|66.35|63.95|0
1648023600000|2022-03-23 08:20:00|66.8|64.4|67.03|64.63|67.08|64.68|66.79|64.39|0
1648023900000|2022-03-23 08:25:00|67|64.6|67|64.6|67.08|64.68|66.88|64.48|0
1648024200000|2022-03-23 08:30:00|66.98|64.58|66.98|64.58|67.05|64.65|66.9|64.5|0
1648024500000|2022-03-23 08:35:00|66.99|64.59|66.81|64.41|67|64.6|66.79|64.39|0
1648024800000|2022-03-23 08:40:00|66.83|64.43|66.73|64.33|66.85|64.45|66.7|64.3|0
1648025100000|2022-03-23 08:45:00|66.76|64.36|66.61|64.21|66.83|64.43|66.59|64.19|0
1648025400000|2022-03-23 08:50:00|66.59|64.19|66.54|64.14|66.66|64.26|66.46|64.06|0
1648025700000|2022-03-23 08:55:00|66.56|64.16|66.65|64.25|66.68|64.28|66.51|64.11|0
1648026000000|2022-03-23 09:00:00|66.63|64.23|66.51|64.11|66.73|64.33|66.51|64.11|0
1648026300000|2022-03-23 09:05:00|66.53|64.13|66.65|64.25|66.7|64.3|66.51|64.11|0
1648026600000|2022-03-23 09:10:00|66.68|64.28|66.72|64.32|66.72|64.32|66.6|64.2|0
1648026900000|2022-03-23 09:15:00|66.74|64.34|66.6|64.2|66.82|64.42|66.58|64.18|0
1648027200000|2022-03-23 09:20:00|66.62|64.22|66.82|64.42|66.83|64.43|66.5|64.1|0
1648027500000|2022-03-23 09:25:00|66.79|64.39|66.94|64.54|66.94|64.54|66.74|64.34|0
1648027800000|2022-03-23 09:30:00|67.01|64.61|67.09|64.69|67.25|64.85|67.01|64.61|0
1648028100000|2022-03-23 09:35:00|67.1|64.7|67.27|64.87|67.47|65.07|67.1|64.7|0
1648028400000|2022-03-23 09:40:00|67.25|64.85|67.47|65.07|67.49|65.09|67.25|64.85|0
1648028700000|2022-03-23 09:45:00|67.49|65.09|67.69|65.29|67.69|65.29|67.47|65.07|0
1648029000000|2022-03-23 09:50:00|67.71|65.31|67.68|65.28|67.71|65.31|67.51|65.11|0
1648029300000|2022-03-23 09:55:00|67.66|65.26|67.62|65.22|67.78|65.38|67.51|65.11|0
1648029600000|2022-03-23 10:00:00|67.61|65.21|67.36|64.96|67.62|65.22|67.36|64.96|0
1648029900000|2022-03-23 10:05:00|67.35|64.95|67.92|65.52|67.92|65.52|67.34|64.94|0
1648030200000|2022-03-23 10:10:00|67.94|65.54|67.82|65.42|67.99|65.59|67.77|65.37|0
1648030500000|2022-03-23 10:15:00|67.79|65.39|67.88|65.48|67.96|65.56|67.79|65.39|0
1648030800000|2022-03-23 10:20:00|67.89|65.49|68.02|65.62|68.06|65.66|67.84|65.44|0
1648031100000|2022-03-23 10:25:00|68.03|65.63|68.08|65.68|68.08|65.68|67.91|65.51|0
1648031400000|2022-03-23 10:30:00|68.06|65.66|67.88|65.48|68.11|65.71|67.84|65.44|0
1648031700000|2022-03-23 10:35:00|67.9|65.5|67.93|65.53|67.96|65.56|67.76|65.36|0
1648032000000|2022-03-23 10:40:00|67.92|65.52|68.25|65.85|68.3|65.9|67.88|65.48|0
1648032300000|2022-03-23 10:45:00|68.28|65.88|68.05|65.65|68.32|65.92|68.03|65.63|0
1648032600000|2022-03-23 10:50:00|68.08|65.68|67.83|65.43|68.08|65.68|67.79|65.39|0
1648032900000|2022-03-23 10:55:00|67.81|65.41|67.93|65.53|68.05|65.65|67.76|65.36|0
1648033200000|2022-03-23 11:00:00|67.88|65.48|67.85|65.45|67.93|65.53|67.8|65.4|0
1648033500000|2022-03-23 11:05:00|67.84|65.44|68.24|65.84|68.27|65.87|67.8|65.4|0
1648033800000|2022-03-23 11:10:00|68.22|65.82|68.02|65.62|68.22|65.82|67.95|65.55|0
1648034100000|2022-03-23 11:15:00|68|65.6|67.99|65.59|68.04|65.64|67.92|65.52|0
1648034400000|2022-03-23 11:20:00|67.97|65.57|68.26|65.86|68.29|65.89|67.97|65.57|0
1648034700000|2022-03-23 11:25:00|68.24|65.84|68.26|65.86|68.31|65.91|68.14|65.74|0
1648035000000|2022-03-23 11:30:00|68.29|65.89|68.21|65.81|68.31|65.91|68.19|65.79|0
1648035300000|2022-03-23 11:35:00|68.24|65.84|68.26|65.86|68.26|65.86|68.04|65.64|0
1648035600000|2022-03-23 11:40:00|68.23|65.83|68.58|66.18|68.7|66.3|68.23|65.83|0
1648035900000|2022-03-23 11:45:00|68.55|66.15|68.48|66.08|68.65|66.25|68.45|66.05|0
1648036200000|2022-03-23 11:50:00|68.5|66.1|68.48|66.08|68.83|66.43|68.43|66.03|0
1648036500000|2022-03-23 11:55:00|68.45|66.05|68.39|65.99|68.5|66.1|68.35|65.95|0
1648036800000|2022-03-23 12:00:00|68.37|65.97|68.45|66.05|68.47|66.07|68.24|65.84|0
1648037100000|2022-03-23 12:05:00|68.43|66.03|68.24|65.84|68.52|66.12|68.23|65.83|0
1648037400000|2022-03-23 12:10:00|68.25|65.85|68.02|65.62|68.25|65.85|67.98|65.58|0
1648037700000|2022-03-23 12:15:00|68.03|65.63|68.17|65.77|68.22|65.82|68|65.6|0
1648038000000|2022-03-23 12:20:00|68.2|65.8|68.3|65.9|68.32|65.92|68.1|65.7|0
1648038300000|2022-03-23 12:25:00|68.25|65.85|68.29|65.89|68.44|66.04|68.17|65.77|0
1648038600000|2022-03-23 12:30:00|68.27|65.87|68.57|66.17|68.61|66.21|68.22|65.82|0
1648038900000|2022-03-23 12:35:00|68.52|66.12|68.66|66.26|68.74|66.34|68.49|66.09|0
1648039200000|2022-03-23 12:40:00|68.65|66.25|68.56|66.16|68.76|66.36|68.56|66.16|0
1648039500000|2022-03-23 12:45:00|68.59|66.19|68.64|66.24|68.66|66.26|68.49|66.09|0
1648039800000|2022-03-23 12:50:00|68.65|66.25|69.13|66.73|69.16|66.76|68.65|66.25|0
1648040100000|2022-03-23 12:55:00|69.11|66.71|68.88|66.48|69.13|66.73|68.86|66.46|0
1648040400000|2022-03-23 13:00:00|68.91|66.51|68.83|66.43|68.91|66.51|68.68|66.28|0
1648040700000|2022-03-23 13:05:00|68.85|66.45|68.65|66.25|68.88|66.48|68.53|66.13|0
1648041000000|2022-03-23 13:10:00|68.68|66.28|68.85|66.45|68.98|66.58|68.68|66.28|0
1648041300000|2022-03-23 13:15:00|68.83|66.43|68.73|66.33|68.85|66.45|68.6|66.2|0
1648041600000|2022-03-23 13:20:00|68.71|66.31|68.5|66.1|68.97|66.57|68.43|66.03|0
1648041900000|2022-03-23 13:25:00|68.53|66.13|69.11|66.71|69.11|66.71|68.45|66.05|0
1648042200000|2022-03-23 13:30:00|69.12|66.72|69.24|66.84|69.44|67.04|68.67|66.27|0
1648042500000|2022-03-23 13:35:00|69.32|66.92|69.67|67.27|69.67|67.27|68.99|66.59|0
1648042800000|2022-03-23 13:40:00|69.8|67.4|70.49|68.09|70.89|68.49|69.32|66.92|0
1648043100000|2022-03-23 13:45:00|70.52|68.12|71.23|68.83|71.28|68.88|70.52|68.12|0
1648043400000|2022-03-23 13:50:00|71.2|68.8|70.69|68.29|71.34|68.94|70.69|68.29|0
1648043700000|2022-03-23 13:55:00|70.67|68.27|70.97|68.57|70.97|68.57|70.24|67.84|0
1648044000000|2022-03-23 14:00:00|71.05|68.65|70.74|68.34|71.27|68.87|70.62|68.22|0
1648044300000|2022-03-23 14:05:00|70.77|68.37|70.08|67.68|70.87|68.47|69.91|67.51|0
1648044600000|2022-03-23 14:10:00|70.06|67.66|68.86|66.46|70.34|67.94|68.86|66.46|0
1648044900000|2022-03-23 14:15:00|68.83|66.43|68.76|66.36|68.83|66.43|68.44|66.04|0
1648045200000|2022-03-23 14:20:00|68.73|66.33|68.85|66.45|69.49|67.09|68.73|66.33|0
1648045500000|2022-03-23 14:25:00|68.83|66.43|68.76|66.36|69.45|67.05|68.71|66.31|0
1648045800000|2022-03-23 14:30:00|68.71|66.31|68.49|66.09|68.85|66.45|68.32|65.92|0
1648046100000|2022-03-23 14:35:00|68.44|66.04|68.69|66.29|68.79|66.39|68.39|65.99|0
1648046400000|2022-03-23 14:40:00|68.64|66.24|69.17|66.77|69.31|66.91|68.44|66.04|0
1648046700000|2022-03-23 14:45:00|69.21|66.81|69.33|66.93|69.63|67.23|69.21|66.81|0
1648047000000|2022-03-23 14:50:00|69.23|66.83|69.1|66.7|69.56|67.16|68.88|66.48|0
1648047300000|2022-03-23 14:55:00|69.13|66.73|69.08|66.68|69.2|66.8|68.86|66.46|0
1648047600000|2022-03-23 15:00:00|69.03|66.63|68.65|66.25|69.07|66.67|68.43|66.03|0
1648047900000|2022-03-23 15:05:00|68.68|66.28|68.88|66.48|68.88|66.48|68.56|66.16|0
1648048200000|2022-03-23 15:10:00|68.93|66.53|68.57|66.17|69.05|66.65|68.55|66.15|0
1648048500000|2022-03-23 15:15:00|68.58|66.18|68.65|66.25|68.82|66.42|68.45|66.05|0
1648048800000|2022-03-23 15:20:00|68.63|66.23|68.35|65.95|68.68|66.28|68.21|65.81|0
1648049100000|2022-03-23 15:25:00|68.3|65.9|68.23|65.83|68.4|66|68.08|65.68|0
1648049400000|2022-03-23 15:30:00|68.19|65.79|68.54|66.14|68.6|66.2|68.19|65.79|0
1648049700000|2022-03-23 15:35:00|68.52|66.12|68.04|65.64|68.67|66.27|67.9|65.5|0
1648050000000|2022-03-23 15:40:00|68.06|65.66|68.18|65.78|68.53|66.13|68.04|65.64|0
1648050300000|2022-03-23 15:45:00|68.21|65.81|68.41|66.01|68.51|66.11|68.11|65.71|0
1648050600000|2022-03-23 15:50:00|68.43|66.03|68.13|65.73|68.48|66.08|68.08|65.68|0
1648050900000|2022-03-23 15:55:00|68.11|65.71|68.13|65.73|68.23|65.83|68.01|65.61|0
1648051200000|2022-03-23 16:00:00|68.11|65.71|68.01|65.61|68.16|65.76|67.44|65.04|0
1648051500000|2022-03-23 16:05:00|68.03|65.63|68.65|66.25|68.77|66.37|67.96|65.56|0
1648051800000|2022-03-23 16:10:00|68.7|66.3|69.04|66.64|69.46|67.06|68.7|66.3|0
1648052100000|2022-03-23 16:15:00|69.07|66.67|68.49|66.09|69.07|66.67|68.47|66.07|0
1648052400000|2022-03-23 16:20:00|68.52|66.12|68.69|66.29|68.79|66.39|68.44|66.04|0
1648052700000|2022-03-23 16:25:00|68.65|66.25|68.56|66.16|68.79|66.39|68.56|66.16|0
1648053000000|2022-03-23 16:30:00|68.61|66.21|68.61|66.21|68.69|66.29|68.29|65.89|0
1648053300000|2022-03-23 16:35:00|68.64|66.24|68.81|66.41|69.08|66.68|68.61|66.21|0
1648053600000|2022-03-23 16:40:00|68.85|66.45|69.53|67.13|69.53|67.13|68.73|66.33|0
1648053900000|2022-03-23 16:45:00|69.56|67.16|69.74|67.34|69.89|67.49|69.21|66.81|0
1648054200000|2022-03-23 16:50:00|69.84|67.44|69.56|67.16|69.89|67.49|69.46|67.06|0
1648054500000|2022-03-23 16:55:00|69.66|67.26|69.43|67.03|69.68|67.28|69.36|66.96|0
1648054800000|2022-03-23 17:00:00|69.46|67.06|69.96|67.56|69.98|67.58|69.33|66.93|0
1648055100000|2022-03-23 17:05:00|69.93|67.53|69.56|67.16|69.98|67.58|69.51|67.11|0
1648055400000|2022-03-23 17:10:00|69.58|67.18|69.68|67.28|69.88|67.48|69.48|67.08|0
1648055700000|2022-03-23 17:15:00|69.6|67.2|70.16|67.76|70.2|67.8|69.58|67.18|0
1648056000000|2022-03-23 17:20:00|70.14|67.74|70.66|68.26|70.71|68.31|70.06|67.66|0
1648056300000|2022-03-23 17:25:00|70.69|68.29|71.17|68.77|71.33|68.93|70.69|68.29|0
1648056600000|2022-03-23 17:30:00|71.25|68.85|70.86|68.46|71.43|69.03|70.71|68.31|0
1648056900000|2022-03-23 17:35:00|70.81|68.41|70.89|68.49|70.99|68.59|70.71|68.31|0
1648057200000|2022-03-23 17:40:00|70.91|68.51|71.32|68.92|71.32|68.92|70.86|68.46|0
1648057500000|2022-03-23 17:45:00|71.35|68.95|71.19|68.79|71.47|69.07|71.11|68.71|0
1648057800000|2022-03-23 17:50:00|71.22|68.82|70.53|68.13|71.37|68.97|70.53|68.13|0
1648058100000|2022-03-23 17:55:00|70.45|68.05|70.5|68.1|70.65|68.25|70.4|68|0
1648058400000|2022-03-23 18:00:00|70.47|68.07|70.49|68.09|70.75|68.35|70.4|68|0
1648058700000|2022-03-23 18:05:00|70.5|68.1|71.25|68.85|71.3|68.9|70.04|67.64|0
1648059000000|2022-03-23 18:10:00|71.23|68.83|71.38|68.98|71.46|69.06|71.12|68.72|0
1648059300000|2022-03-23 18:15:00|71.43|69.03|70.92|68.52|71.61|69.21|70.87|68.47|0
1648059600000|2022-03-23 18:20:00|70.93|68.53|71.04|68.64|71.12|68.72|70.79|68.39|0
1648059900000|2022-03-23 18:25:00|71.07|68.67|70.43|68.03|71.12|68.72|70.43|68.03|0
1648060200000|2022-03-23 18:30:00|70.38|67.98|70.81|68.41|70.89|68.49|70.28|67.88|0
1648060500000|2022-03-23 18:35:00|70.86|68.46|70.53|68.13|71.12|68.72|70.5|68.1|0
1648060800000|2022-03-23 18:40:00|70.48|68.08|70.53|68.13|70.71|68.31|70.38|67.98|0
1648061100000|2022-03-23 18:45:00|70.52|68.12|68.72|66.32|70.58|68.18|68.69|66.29|0
1648061400000|2022-03-23 18:50:00|68.69|66.29|68.92|66.52|69.06|66.66|68.67|66.27|0
1648061700000|2022-03-23 18:55:00|68.94|66.54|69.62|67.22|69.65|67.25|68.87|66.47|0
1648062000000|2022-03-23 19:00:00|69.54|67.14|69.84|67.44|69.97|67.57|69.18|66.78|0
1648062300000|2022-03-23 19:05:00|69.89|67.49|70.4|68|70.5|68.1|69.89|67.49|0
1648062600000|2022-03-23 19:10:00|70.47|68.07|70.45|68.05|70.6|68.2|70.19|67.79|0
1648062900000|2022-03-23 19:15:00|70.4|68|70.55|68.15|70.6|68.2|70.22|67.82|0
1648063200000|2022-03-23 19:20:00|70.57|68.17|69.94|67.54|70.64|68.24|69.94|67.54|0
1648063500000|2022-03-23 19:25:00|69.91|67.51|69.89|67.49|70.11|67.71|69.83|67.43|0
1648063800000|2022-03-23 19:30:00|70.01|67.61|70.21|67.81|70.31|67.91|69.73|67.33|0
1648064100000|2022-03-23 19:35:00|70.24|67.84|70.47|68.07|70.47|68.07|70.06|67.66|0
1648064400000|2022-03-23 19:40:00|70.49|68.09|70.13|67.73|71.05|68.65|70.11|67.71|0
1648064700000|2022-03-23 19:45:00|70.16|67.76|70.44|68.04|70.51|68.11|69.73|67.33|0
1648065000000|2022-03-23 19:50:00|70.74|68.34|71.36|68.96|71.44|69.04|70.74|68.34|0
1648065300000|2022-03-23 19:55:00|71.2|68.8|71.57|69.17|71.57|69.17|70.6|68.2|0
1648065600000|2022-03-23 20:00:00|71.49|69.09|71.62|69.22|71.75|69.35|71.46|69.06|0
1648065900000|2022-03-23 20:05:00|71.63|69.23|71.64|69.24|71.72|69.32|71.51|69.11|0
1648066200000|2022-03-23 20:10:00|71.62|69.22|71.48|69.08|71.67|69.27|71.48|69.08|0
1648066500000|2022-03-23 20:15:00|71.74|68.94|71.68|68.88|71.76|68.96|71.68|68.88|0
1648066800000|2022-03-23 20:20:00|71.7|68.9|71.63|68.83|71.71|68.91|71.55|68.75|0
1648067100000|2022-03-23 20:25:00|71.62|68.82|71.65|68.85|71.68|68.88|71.55|68.75|0
1648067400000|2022-03-23 20:30:00|71.6|68.8|71.58|68.78|71.65|68.85|71.52|68.72|0
1648067700000|2022-03-23 20:35:00|71.55|68.75|71.59|68.79|71.65|68.85|71.55|68.75|0
1648068000000|2022-03-23 20:40:00|71.6|68.8|71.57|68.77|71.65|68.85|71.57|68.77|0
1648068300000|2022-03-23 20:45:00|71.56|68.76|71.49|68.69|71.6|68.8|71.49|68.69|0
1648068600000|2022-03-23 20:50:00|71.47|68.67|71.48|68.68|71.52|68.72|71.47|68.67|0
1648068900000|2022-03-23 20:55:00|71.47|68.67|71.54|68.74|71.54|68.74|71.44|68.64|0
1648069200000|2022-03-23 21:00:00|71.56|68.76|71.66|68.86|71.68|68.88|71.55|68.75|0
1648069500000|2022-03-23 21:05:00|71.68|68.88|71.66|68.86|71.69|68.89|71.66|68.86|0
1648069800000|2022-03-23 21:10:00|71.69|68.89|71.66|68.86|71.69|68.89|71.65|68.85|0
1648070100000|2022-03-23 21:15:00|71.65|68.85|71.67|68.87|71.68|68.88|71.65|68.85|0
1648070400000|2022-03-23 21:20:00|71.68|68.88|71.66|68.86|71.69|68.89|71.65|68.85|0
1648070700000|2022-03-23 21:25:00|71.67|68.87|71.64|68.84|71.67|68.87|71.64|68.84|0
1648071000000|2022-03-23 21:30:00|71.63|68.83|71.63|68.83|71.64|68.84|71.57|68.77|0
1648071300000|2022-03-23 21:35:00|71.58|68.78|71.62|68.82|71.62|68.82|71.58|68.78|0
1648071600000|2022-03-23 21:40:00|71.6|68.8|71.6|68.8|71.61|68.81|71.57|68.77|0
1648071900000|2022-03-23 21:45:00|71.61|68.81|71.62|68.82|71.62|68.82|71.59|68.79|0
1648072200000|2022-03-23 21:50:00|71.61|68.81|71.6|68.8|71.61|68.81|71.59|68.79|0
1648072500000|2022-03-23 21:55:00|71.59|68.79|71.59|68.79|71.59|68.79|71.57|68.77|0
1648072800000|2022-03-23 22:00:00|71.41|68.61|71.7|68.9|71.7|68.9|71.41|68.61|0
1648073100000|2022-03-23 22:05:00|71.68|68.88|71.62|68.82|71.68|68.88|71.59|68.79|0
1648073400000|2022-03-23 22:10:00|71.61|68.81|71.65|68.85|71.66|68.86|71.47|68.67|0
1648073700000|2022-03-23 22:15:00|71.62|68.82|71.49|68.69|71.67|68.87|71.47|68.67|0
1648074000000|2022-03-23 22:20:00|71.48|68.68|71.47|68.67|71.52|68.72|71.45|68.65|0
1648074300000|2022-03-23 22:25:00|71.43|68.63|71.39|68.59|71.46|68.66|71.36|68.56|0
1648074600000|2022-03-23 22:30:00|71.36|68.56|71.26|68.46|71.36|68.56|71.21|68.41|0
1648074900000|2022-03-23 22:35:00|71.28|68.48|71.31|68.51|71.33|68.53|71.19|68.39|0
1648075200000|2022-03-23 22:40:00|71.28|68.48|71.36|68.56|71.36|68.56|71.28|68.48|0
1648075500000|2022-03-23 22:45:00|71.38|68.58|71.38|68.58|71.46|68.66|71.36|68.56|0
1648075800000|2022-03-23 22:50:00|71.37|68.57|71.4|68.6|71.46|68.66|71.37|68.57|0
1648076100000|2022-03-23 22:55:00|71.43|68.63|71.33|68.53|71.46|68.66|71.33|68.53|0
1648076400000|2022-03-23 23:00:00|71.3|68.5|71.17|68.37|71.4|68.6|71.15|68.35|0
1648076700000|2022-03-23 23:05:00|71.14|68.34|71.12|68.32|71.22|68.42|71.07|68.27|0
1648077000000|2022-03-23 23:10:00|71.09|68.29|71.01|68.21|71.12|68.32|71|68.2|0
1648077300000|2022-03-23 23:15:00|70.99|68.19|71.01|68.21|71.04|68.24|70.95|68.15|0
1648077600000|2022-03-23 23:20:00|70.99|68.19|71.04|68.24|71.06|68.26|70.96|68.16|0
1648077900000|2022-03-23 23:25:00|71.05|68.25|71.01|68.21|71.05|68.25|70.98|68.18|0
1648078200000|2022-03-23 23:30:00|70.98|68.18|71.03|68.23|71.06|68.26|70.98|68.18|0
1648078500000|2022-03-23 23:35:00|71.05|68.25|71.01|68.21|71.06|68.26|70.97|68.17|0
1648078800000|2022-03-23 23:40:00|71.02|68.22|71.13|68.33|71.16|68.36|71.02|68.22|0
1648079100000|2022-03-23 23:45:00|71.11|68.31|71.16|68.36|71.21|68.41|71.03|68.23|0
1648079400000|2022-03-23 23:50:00|71.18|68.38|71.21|68.41|71.26|68.46|71.18|68.38|0
1648079700000|2022-03-23 23:55:00|71.18|68.38|71.1|68.3|71.18|68.38|71.05|68.25|0
1648080000000|2022-03-24 00:00:00|71.08|68.28|70.82|68.02|71.13|68.33|70.79|67.99|0
1648080300000|2022-03-24 00:05:00|70.81|68.01|70.63|67.83|70.87|68.07|70.63|67.83|0
1648080600000|2022-03-24 00:10:00|70.61|67.81|70.54|67.74|70.64|67.84|70.54|67.74|0
1648080900000|2022-03-24 00:15:00|70.51|67.71|70.59|67.79|70.64|67.84|70.48|67.68|0
1648081200000|2022-03-24 00:20:00|70.61|67.81|70.66|67.86|70.74|67.94|70.58|67.78|0
1648081500000|2022-03-24 00:25:00|70.63|67.83|70.97|68.17|70.97|68.17|70.63|67.83|0
1648081800000|2022-03-24 00:30:00|70.94|68.14|71.22|68.42|71.45|68.65|70.94|68.14|0
1648082100000|2022-03-24 00:35:00|71.25|68.45|71.3|68.5|71.41|68.61|71.17|68.37|0
1648082400000|2022-03-24 00:40:00|71.27|68.47|71.14|68.34|71.3|68.5|71.09|68.29|0
1648082700000|2022-03-24 00:45:00|71.13|68.33|71.06|68.26|71.27|68.47|71.01|68.21|0
1648083000000|2022-03-24 00:50:00|71.08|68.28|71.22|68.42|71.22|68.42|71.06|68.26|0
1648083300000|2022-03-24 00:55:00|71.24|68.44|71.06|68.26|71.24|68.44|71.06|68.26|0
1648083600000|2022-03-24 01:00:00|71.09|68.29|71.14|68.34|71.26|68.46|71.09|68.29|0
1648083900000|2022-03-24 01:05:00|71.12|68.32|71.12|68.32|71.21|68.41|71.11|68.31|0
1648084200000|2022-03-24 01:10:00|71.13|68.33|71.24|68.44|71.24|68.44|71.12|68.32|0
1648084500000|2022-03-24 01:15:00|71.21|68.41|71.41|68.61|71.41|68.61|71.13|68.33|0
1648084800000|2022-03-24 01:20:00|71.4|68.6|71.52|68.72|71.59|68.79|71.32|68.52|0
1648085100000|2022-03-24 01:25:00|71.57|68.77|71.7|68.9|71.7|68.9|71.52|68.72|0
1648085400000|2022-03-24 01:30:00|71.67|68.87|71.46|68.66|71.75|68.95|71.44|68.64|0
1648085700000|2022-03-24 01:35:00|71.49|68.69|71.14|68.34|71.51|68.71|71.1|68.3|0
1648086000000|2022-03-24 01:40:00|71.15|68.35|70.94|68.14|71.2|68.4|70.92|68.12|0
1648086300000|2022-03-24 01:45:00|70.92|68.12|71.15|68.35|71.23|68.43|70.92|68.12|0
1648086600000|2022-03-24 01:50:00|71.14|68.34|71.07|68.27|71.17|68.37|71.04|68.24|0
1648086900000|2022-03-24 01:55:00|71.06|68.26|71.12|68.32|71.12|68.32|70.97|68.17|0
1648087200000|2022-03-24 02:00:00|71.09|68.29|71.07|68.27|71.18|68.38|71.03|68.23|0
1648087500000|2022-03-24 02:05:00|71.05|68.25|71.01|68.21|71.13|68.33|70.99|68.19|0
1648087800000|2022-03-24 02:10:00|71|68.2|71.17|68.37|71.17|68.37|70.94|68.14|0
1648088100000|2022-03-24 02:15:00|71.14|68.34|71.11|68.31|71.24|68.44|71.11|68.31|0
1648088400000|2022-03-24 02:20:00|71.1|68.3|71.14|68.34|71.16|68.36|71.06|68.26|0
1648088700000|2022-03-24 02:25:00|71.11|68.31|71.14|68.34|71.16|68.36|71.03|68.23|0
1648089000000|2022-03-24 02:30:00|71.11|68.31|70.95|68.15|71.12|68.32|70.83|68.03|0
1648089300000|2022-03-24 02:35:00|70.97|68.17|70.97|68.17|70.98|68.18|70.9|68.1|0
1648089600000|2022-03-24 02:40:00|70.98|68.18|70.9|68.1|71.08|68.28|70.9|68.1|0
1648089900000|2022-03-24 02:45:00|70.88|68.08|70.67|67.87|70.93|68.13|70.59|67.79|0
1648090200000|2022-03-24 02:50:00|70.66|67.86|70.8|68|70.85|68.05|70.64|67.84|0
1648090500000|2022-03-24 02:55:00|70.77|67.97|70.77|67.97|70.8|68|70.72|67.92|0
1648090800000|2022-03-24 03:00:00|70.76|67.96|70.87|68.07|70.87|68.07|70.67|67.87|0
1648091100000|2022-03-24 03:05:00|70.88|68.08|70.78|67.98|71|68.2|70.74|67.94|0
1648091400000|2022-03-24 03:10:00|70.77|67.97|70.74|67.94|70.79|67.99|70.71|67.91|0
1648091700000|2022-03-24 03:15:00|70.76|67.96|70.74|67.94|70.82|68.02|70.69|67.89|0
1648092000000|2022-03-24 03:20:00|70.71|67.91|70.83|68.03|70.84|68.04|70.69|67.89|0
1648092300000|2022-03-24 03:25:00|70.81|68.01|70.84|68.04|70.84|68.04|70.76|67.96|0
1648092600000|2022-03-24 03:30:00|70.81|68.01|70.76|67.96|70.86|68.06|70.73|67.93|0
1648092900000|2022-03-24 03:35:00|70.73|67.93|70.83|68.03|70.89|68.09|70.73|67.93|0
1648093200000|2022-03-24 03:40:00|70.81|68.01|70.83|68.03|70.86|68.06|70.73|67.93|0
1648093500000|2022-03-24 03:45:00|70.86|68.06|70.73|67.93|70.88|68.08|70.72|67.92|0
1648093800000|2022-03-24 03:50:00|70.75|67.95|70.47|67.67|70.75|67.95|70.45|67.65|0
1648094100000|2022-03-24 03:55:00|70.5|67.7|70.24|67.44|70.52|67.72|70.24|67.44|0
1648094400000|2022-03-24 04:00:00|70.22|67.42|70.27|67.47|70.29|67.49|70.13|67.33|0
1648094700000|2022-03-24 04:05:00|70.24|67.44|70.21|67.41|70.27|67.47|70.19|67.39|0
1648095000000|2022-03-24 04:10:00|70.24|67.44|70.29|67.49|70.31|67.51|70.21|67.41|0
1648095300000|2022-03-24 04:15:00|70.26|67.46|70.24|67.44|70.29|67.49|70.11|67.31|0
1648095600000|2022-03-24 04:20:00|70.21|67.41|70.28|67.48|70.34|67.54|70.18|67.38|0
1648095900000|2022-03-24 04:25:00|70.31|67.51|70.36|67.56|70.39|67.59|70.26|67.46|0
1648096200000|2022-03-24 04:30:00|70.33|67.53|70.31|67.51|70.33|67.53|70.26|67.46|0
1648096500000|2022-03-24 04:35:00|70.28|67.48|70.28|67.48|70.33|67.53|70.23|67.43|0
1648096800000|2022-03-24 04:40:00|70.26|67.46|70.25|67.45|70.29|67.49|70.23|67.43|0
1648097100000|2022-03-24 04:45:00|70.23|67.43|70.23|67.43|70.23|67.43|70|67.2|0
1648097400000|2022-03-24 04:50:00|70.2|67.4|70.25|67.45|70.3|67.5|70.19|67.39|0
1648097700000|2022-03-24 04:55:00|70.28|67.48|70.25|67.45|70.28|67.48|70.25|67.45|0
1648098000000|2022-03-24 05:00:00|70.2|67.4|70.07|67.27|70.22|67.42|69.99|67.19|0
1648098300000|2022-03-24 05:05:00|70.12|67.32|70.17|67.37|70.25|67.45|69.94|67.14|0
1648098600000|2022-03-24 05:10:00|70.12|67.32|70.04|67.24|70.2|67.4|69.99|67.19|0
1648098900000|2022-03-24 05:15:00|70.03|67.23|70.14|67.34|70.14|67.34|69.94|67.14|0
1648099200000|2022-03-24 05:20:00|70.13|67.33|70.09|67.29|70.19|67.39|70.09|67.29|0
1648099500000|2022-03-24 05:25:00|70.06|67.26|70.06|67.26|70.12|67.32|69.96|67.16|0
1648099800000|2022-03-24 05:30:00|70.04|67.24|69.83|67.03|70.09|67.29|69.82|67.02|0
1648100100000|2022-03-24 05:35:00|69.86|67.06|69.53|66.73|69.88|67.08|69.5|66.7|0
1648100400000|2022-03-24 05:40:00|69.56|66.76|69.45|66.65|69.63|66.83|69.45|66.65|0
1648100700000|2022-03-24 05:45:00|69.43|66.63|69.38|66.58|69.45|66.65|69.28|66.48|0
1648101000000|2022-03-24 05:50:00|69.4|66.6|69.48|66.68|69.5|66.7|69.4|66.6|0
1648101300000|2022-03-24 05:55:00|69.44|66.64|69.32|66.52|69.45|66.65|69.22|66.42|0
1648101600000|2022-03-24 06:00:00|69.35|66.55|69.1|66.3|69.39|66.59|69.07|66.27|0
1648101900000|2022-03-24 06:05:00|69.12|66.32|69.5|66.7|69.52|66.72|69.12|66.32|0
1648102200000|2022-03-24 06:10:00|69.52|66.72|69.6|66.8|69.65|66.85|69.52|66.72|0
1648102500000|2022-03-24 06:15:00|69.58|66.78|69.69|66.89|69.72|66.92|69.57|66.77|0
1648102800000|2022-03-24 06:20:00|69.67|66.87|69.69|66.89|69.77|66.97|69.67|66.87|0
1648103100000|2022-03-24 06:25:00|69.71|66.91|69.05|66.25|69.77|66.97|69.03|66.23|0
1648103400000|2022-03-24 06:30:00|69.04|66.24|69.12|66.32|69.12|66.32|68.99|66.19|0
1648103700000|2022-03-24 06:35:00|69.09|66.29|69.01|66.21|69.12|66.32|69.01|66.21|0
1648104000000|2022-03-24 06:40:00|69.04|66.24|69.08|66.28|69.11|66.31|69.01|66.21|0
1648104300000|2022-03-24 06:45:00|69.09|66.29|69.11|66.31|69.11|66.31|69.04|66.24|0
1648104600000|2022-03-24 06:50:00|69.09|66.29|69.35|66.55|69.39|66.59|69.09|66.29|0
1648104900000|2022-03-24 06:55:00|69.36|66.56|69.33|66.53|69.39|66.59|69.31|66.51|0
1648105200000|2022-03-24 07:00:00|69.31|66.51|69.21|66.41|69.31|66.51|69.03|66.23|0
1648105500000|2022-03-24 07:05:00|69.02|66.62|69.07|66.67|69.18|66.78|69.02|66.62|0
1648105800000|2022-03-24 07:10:00|69.08|66.68|68.88|66.48|69.08|66.68|68.85|66.45|0
1648106100000|2022-03-24 07:15:00|68.85|66.45|68.5|66.1|68.88|66.48|68.48|66.08|0
1648106400000|2022-03-24 07:20:00|68.53|66.13|69.56|67.16|70|67.6|68.38|65.98|0
1648106700000|2022-03-24 07:25:00|69.57|67.17|69.39|66.99|69.65|67.25|69.34|66.94|0
1648107000000|2022-03-24 07:30:00|69.38|66.98|69.42|67.02|69.51|67.11|69.34|66.94|0
1648107300000|2022-03-24 07:35:00|69.44|67.04|69.62|67.22|69.64|67.24|69.42|67.02|0
1648107600000|2022-03-24 07:40:00|69.57|67.17|69.49|67.09|69.64|67.24|69.39|66.99|0
1648107900000|2022-03-24 07:45:00|69.51|67.11|69.59|67.19|69.62|67.22|69.36|66.96|0
1648108200000|2022-03-24 07:50:00|69.56|67.16|69.68|67.28|69.69|67.29|69.56|67.16|0
1648108500000|2022-03-24 07:55:00|69.69|67.29|69.65|67.25|69.71|67.31|69.54|67.14|0
1648108800000|2022-03-24 08:00:00|69.64|67.24|69.03|66.63|69.66|67.26|69.03|66.63|0
1648109100000|2022-03-24 08:05:00|69.01|66.61|68.74|66.34|69.02|66.62|68.41|66.01|0
1648109400000|2022-03-24 08:10:00|68.73|66.33|68.93|66.53|68.98|66.58|68.58|66.18|0
1648109700000|2022-03-24 08:15:00|68.87|66.47|68.73|66.33|68.95|66.55|68.55|66.15|0
1648110000000|2022-03-24 08:20:00|68.74|66.34|68.53|66.13|68.8|66.4|68.46|66.06|0
1648110300000|2022-03-24 08:25:00|68.51|66.11|68.56|66.16|68.58|66.18|68.43|66.03|0
1648110600000|2022-03-24 08:30:00|68.57|66.17|68.52|66.12|68.57|66.17|68.05|65.65|0
1648110900000|2022-03-24 08:35:00|68.49|66.09|68.25|65.85|68.5|66.1|68.13|65.73|0
1648111200000|2022-03-24 08:40:00|68.22|65.82|68.36|65.96|68.42|66.02|68.21|65.81|0
1648111500000|2022-03-24 08:45:00|68.35|65.95|68.47|66.07|68.56|66.16|68.35|65.95|0
1648111800000|2022-03-24 08:50:00|68.49|66.09|68.42|66.02|68.49|66.09|68.36|65.96|0
1648112100000|2022-03-24 08:55:00|68.43|66.03|68.39|65.99|68.47|66.07|68.22|65.82|0
1648112400000|2022-03-24 09:00:00|68.37|65.97|68.17|65.77|68.44|66.04|68.09|65.69|0
1648112700000|2022-03-24 09:05:00|68.24|65.84|68.11|65.71|68.75|66.35|68.05|65.65|0
1648113000000|2022-03-24 09:10:00|68.12|65.72|68|65.6|68.22|65.82|68|65.6|0
1648113300000|2022-03-24 09:15:00|68.02|65.62|68.08|65.68|68.15|65.75|68.02|65.62|0
1648113600000|2022-03-24 09:20:00|68.07|65.67|68.27|65.87|68.32|65.92|68.02|65.62|0
1648113900000|2022-03-24 09:25:00|68.28|65.88|68.33|65.93|68.34|65.94|68.26|65.86|0
1648114200000|2022-03-24 09:30:00|68.32|65.92|68.12|65.72|68.37|65.97|68.12|65.72|0
1648114500000|2022-03-24 09:35:00|68.1|65.7|68.19|65.79|68.26|65.86|68.09|65.69|0
1648114800000|2022-03-24 09:40:00|68.23|65.83|68.24|65.84|68.29|65.89|68.19|65.79|0
1648115100000|2022-03-24 09:45:00|68.26|65.86|68.2|65.8|68.31|65.91|68.16|65.76|0
1648115400000|2022-03-24 09:50:00|68.21|65.81|68.31|65.91|68.33|65.93|68.19|65.79|0
1648115700000|2022-03-24 09:55:00|68.28|65.88|68.46|66.06|68.48|66.08|68.28|65.88|0
1648116000000|2022-03-24 10:00:00|68.48|66.08|68.63|66.23|68.76|66.36|68.48|66.08|0
1648116300000|2022-03-24 10:05:00|68.64|66.24|68.84|66.44|68.88|66.48|68.64|66.24|0
1648116600000|2022-03-24 10:10:00|68.85|66.45|68.97|66.57|68.98|66.58|68.75|66.35|0
1648116900000|2022-03-24 10:15:00|69.08|66.68|68.95|66.55|69.18|66.78|68.95|66.55|0
1648117200000|2022-03-24 10:20:00|68.96|66.56|69.07|66.67|69.25|66.85|68.95|66.55|0
1648117500000|2022-03-24 10:25:00|69.09|66.69|68.92|66.52|69.09|66.69|68.87|66.47|0
1648117800000|2022-03-24 10:30:00|68.87|66.47|68.82|66.42|69.17|66.77|68.77|66.37|0
1648118100000|2022-03-24 10:35:00|68.83|66.43|68.89|66.49|68.92|66.52|68.75|66.35|0
1648118400000|2022-03-24 10:40:00|68.91|66.51|68.87|66.47|68.99|66.59|68.83|66.43|0
1648118700000|2022-03-24 10:45:00|68.88|66.48|68.88|66.48|68.94|66.54|68.79|66.39|0
1648119000000|2022-03-24 10:50:00|68.89|66.49|68.83|66.43|68.92|66.52|68.77|66.37|0
1648119300000|2022-03-24 10:55:00|68.82|66.42|68.94|66.54|69.02|66.62|68.79|66.39|0
1648119600000|2022-03-24 11:00:00|68.96|66.56|68.71|66.31|68.96|66.56|68.66|66.26|0
1648119900000|2022-03-24 11:05:00|68.74|66.34|68.01|65.61|68.84|66.44|67.6|65.2|0
1648120200000|2022-03-24 11:10:00|67.89|65.49|68.25|65.85|68.27|65.87|67.89|65.49|0
1648120500000|2022-03-24 11:15:00|68.26|65.86|68.91|66.51|68.93|66.53|68.11|65.71|0
1648120800000|2022-03-24 11:20:00|68.92|66.52|68.73|66.33|68.98|66.58|68.71|66.31|0
1648121100000|2022-03-24 11:25:00|68.76|66.36|68.82|66.42|68.85|66.45|68.73|66.33|0
1648121400000|2022-03-24 11:30:00|68.78|66.38|68.68|66.28|68.85|66.45|68.6|66.2|0
1648121700000|2022-03-24 11:35:00|68.69|66.29|68.73|66.33|68.75|66.35|68.55|66.15|0
1648122000000|2022-03-24 11:40:00|69.1|66.7|69.48|66.6|70.02|67.62|69.06|66.48|0
1648122300000|2022-03-24 11:45:00|69.5|66.62|69.34|66.46|69.56|66.68|69.24|66.36|0
1648122600000|2022-03-24 11:50:00|69.43|66.55|69.76|66.88|69.9|67.02|69.39|66.51|0
1648122900000|2022-03-24 11:55:00|69.75|66.87|69.74|66.86|69.85|66.97|69.56|66.68|0
1648123200000|2022-03-24 12:00:00|69.71|66.83|69.43|66.55|69.75|66.87|69.43|66.55|0
1648123500000|2022-03-24 12:05:00|69.45|66.57|69.66|66.78|69.66|66.78|69.38|66.5|0
1648123800000|2022-03-24 12:10:00|69.78|66.9|69.76|66.88|70.01|67.13|69.71|66.83|0
1648124100000|2022-03-24 12:15:00|69.77|66.89|69.91|67.03|70.03|67.15|69.76|66.88|0
1648124400000|2022-03-24 12:20:00|69.89|67.01|70.02|67.14|70.06|67.18|69.8|66.92|0
1648124700000|2022-03-24 12:25:00|70.01|67.13|69.9|67.02|70.08|67.2|69.85|66.97|0
1648125000000|2022-03-24 12:30:00|69.92|67.04|69.92|67.04|70.31|67.43|69.85|66.97|0
1648125300000|2022-03-24 12:35:00|69.9|67.02|69.8|66.92|69.95|67.07|69.67|66.79|0
1648125600000|2022-03-24 12:40:00|69.79|66.91|69.62|66.74|69.8|66.92|69.57|66.69|0
1648125900000|2022-03-24 12:45:00|69.61|66.73|69.61|66.73|69.72|66.84|69.47|66.59|0
1648126200000|2022-03-24 12:50:00|69.6|66.72|69.52|66.64|69.6|66.72|69.45|66.57|0
1648126500000|2022-03-24 12:55:00|69.49|66.61|69.67|66.79|69.67|66.79|69.42|66.54|0
1648126800000|2022-03-24 13:00:00|69.69|66.81|69.65|66.77|69.79|66.91|69.49|66.61|0
1648127100000|2022-03-24 13:05:00|69.69|66.81|69.55|66.67|69.79|66.91|69.51|66.63|0
1648127400000|2022-03-24 13:10:00|69.62|66.74|69.16|66.28|69.69|66.81|69.08|66.2|0
1648127700000|2022-03-24 13:15:00|69.13|66.25|69.82|66.94|69.91|67.03|69.13|66.25|0
1648128000000|2022-03-24 13:20:00|69.8|66.92|69.68|66.8|69.86|66.98|69.68|66.8|0
1648128300000|2022-03-24 13:25:00|69.7|66.82|70.03|67.15|70.05|67.17|69.55|66.67|0
1648128600000|2022-03-24 13:30:00|69.98|67.1|70.69|67.81|70.76|67.88|69.9|67.02|0
1648128900000|2022-03-24 13:35:00|70.76|67.88|70.74|67.86|71.12|68.24|70.69|67.81|0
1648129200000|2022-03-24 13:40:00|70.79|67.91|69.99|67.11|70.84|67.96|69.75|66.87|0
1648129500000|2022-03-24 13:45:00|69.94|67.06|70.25|67.37|70.4|67.52|69.72|66.84|0
1648129800000|2022-03-24 13:50:00|70.33|67.45|69.88|67|70.55|67.67|69.52|66.64|0
1648130100000|2022-03-24 13:55:00|69.79|66.91|71.66|68.78|71.66|68.78|69.79|66.91|0
1648130400000|2022-03-24 14:00:00|71.63|68.75|70.62|67.74|71.63|68.75|70.42|67.54|0
1648130700000|2022-03-24 14:05:00|70.54|67.66|70.51|67.63|70.79|67.91|70.26|67.38|0
1648131000000|2022-03-24 14:10:00|70.49|67.61|70.77|67.89|71.02|68.14|70.49|67.61|0
1648131300000|2022-03-24 14:15:00|70.69|67.81|70.54|67.66|71.11|68.23|69.58|66.7|0
1648131600000|2022-03-24 14:20:00|70.48|67.6|70.56|67.68|70.71|67.83|70.26|67.38|0
1648131900000|2022-03-24 14:25:00|70.48|67.6|70.66|67.78|70.86|67.98|70.36|67.48|0
1648132200000|2022-03-24 14:30:00|70.68|67.8|69.67|66.79|70.94|68.06|69.57|66.69|0
1648132500000|2022-03-24 14:35:00|69.65|66.77|70|67.12|70.1|67.22|69.47|66.59|0
1648132800000|2022-03-24 14:40:00|69.95|67.07|69.67|66.79|70.23|67.35|69.67|66.79|0
1648133100000|2022-03-24 14:45:00|69.62|66.74|69.44|66.56|69.72|66.84|69.24|66.36|0
1648133400000|2022-03-24 14:50:00|69.42|66.54|68.88|66|69.82|66.94|68.72|65.84|0
1648133700000|2022-03-24 14:55:00|68.89|66.01|69.14|66.26|69.32|66.44|68.8|65.92|0
1648134000000|2022-03-24 15:00:00|69.04|66.16|68.67|65.79|69.19|66.31|67.73|64.85|0
1648134300000|2022-03-24 15:05:00|68.59|65.71|68.54|65.66|68.84|65.96|68.12|65.24|0
1648134600000|2022-03-24 15:10:00|68.64|65.76|68.22|65.34|68.77|65.89|68.02|65.14|0
1648134900000|2022-03-24 15:15:00|68.12|65.24|67.95|65.07|68.39|65.51|67.95|65.07|0
1648135200000|2022-03-24 15:20:00|67.85|64.97|67.92|65.04|68.24|65.36|67.85|64.97|0
1648135500000|2022-03-24 15:25:00|67.9|65.02|67.28|64.4|67.97|65.09|67.24|64.36|0
1648135800000|2022-03-24 15:30:00|67.26|64.38|67.33|64.45|67.36|64.48|67.06|64.18|0
1648136100000|2022-03-24 15:35:00|67.36|64.48|67.02|64.14|68.34|65.46|67.01|64.13|0
1648136400000|2022-03-24 15:40:00|67.01|64.13|66.59|63.71|67.03|64.15|66.47|63.59|0
1648136700000|2022-03-24 15:45:00|66.64|63.76|66.88|64|66.88|64|66.57|63.69|0
1648137000000|2022-03-24 15:50:00|66.93|64.05|66.97|64.09|67.15|64.27|66.88|64|0
1648137300000|2022-03-24 15:55:00|66.98|64.1|66.95|64.07|67|64.12|66.78|63.9|0
1648137600000|2022-03-24 16:00:00|67|64.12|67.46|64.58|67.56|64.68|66.83|63.95|0
1648137900000|2022-03-24 16:05:00|67.56|64.68|67.33|64.45|67.63|64.75|67.22|64.34|0
1648138200000|2022-03-24 16:10:00|67.34|64.46|67.27|64.39|67.44|64.56|67.2|64.32|0
1648138500000|2022-03-24 16:15:00|67.25|64.37|67.27|64.39|67.49|64.61|67.2|64.32|0
1648138800000|2022-03-24 16:20:00|67.24|64.36|67.39|64.51|67.39|64.51|67.1|64.22|0
1648139100000|2022-03-24 16:25:00|67.44|64.56|67.83|64.95|68.03|65.15|67.32|64.44|0
1648139400000|2022-03-24 16:30:00|67.88|65|67.71|64.83|67.88|65|67.24|64.36|0
1648139700000|2022-03-24 16:35:00|67.68|64.8|67.1|64.22|67.78|64.9|67.02|64.14|0
1648140000000|2022-03-24 16:40:00|67.12|64.24|67|64.12|67.29|64.41|67|64.12|0
1648140300000|2022-03-24 16:45:00|67.04|64.16|67.28|64.4|67.34|64.46|67.04|64.16|0
1648140600000|2022-03-24 16:50:00|67.26|64.38|66.94|64.06|67.26|64.38|66.85|63.97|0
1648140900000|2022-03-24 16:55:00|66.99|64.11|66.87|63.99|67.04|64.16|66.8|63.92|0
1648141200000|2022-03-24 17:00:00|66.85|63.97|67.04|64.16|67.09|64.21|66.34|63.46|0
1648141500000|2022-03-24 17:05:00|66.99|64.11|67.09|64.21|67.21|64.33|66.77|63.89|0
1648141800000|2022-03-24 17:10:00|67.04|64.16|66.79|63.91|67.12|64.24|66.67|63.79|0
1648142100000|2022-03-24 17:15:00|66.84|63.96|66.52|63.64|66.84|63.96|66.52|63.64|0
1648142400000|2022-03-24 17:20:00|66.55|63.67|66.62|63.74|66.79|63.91|66.5|63.62|0
1648142700000|2022-03-24 17:25:00|66.6|63.72|66.45|63.57|66.64|63.76|66.23|63.35|0
1648143000000|2022-03-24 17:30:00|66.43|63.55|66.62|63.74|66.79|63.91|66.35|63.47|0
1648143300000|2022-03-24 17:35:00|66.67|63.79|66.49|63.61|66.71|63.83|66.37|63.49|0
1648143600000|2022-03-24 17:40:00|66.48|63.6|66.35|63.47|66.57|63.69|66.25|63.37|0
1648143900000|2022-03-24 17:45:00|66.32|63.44|66.23|63.35|66.37|63.49|66.08|63.2|0
1648144200000|2022-03-24 17:50:00|66.27|63.39|66.35|63.47|66.4|63.52|66.15|63.27|0
1648144500000|2022-03-24 17:55:00|66.37|63.49|66.34|63.46|66.44|63.56|66.27|63.39|0
1648144800000|2022-03-24 18:00:00|66.37|63.49|65.84|62.96|66.42|63.54|65.77|62.89|0
1648145100000|2022-03-24 18:05:00|65.86|62.98|66.27|63.39|66.34|63.46|65.86|62.98|0
1648145400000|2022-03-24 18:10:00|66.24|63.36|66.32|63.44|66.68|63.8|66.22|63.34|0
1648145700000|2022-03-24 18:15:00|66.29|63.41|66.36|63.48|66.41|63.53|66.12|63.24|0
1648146000000|2022-03-24 18:20:00|66.33|63.45|66.6|63.72|66.75|63.87|66.33|63.45|0
1648146300000|2022-03-24 18:25:00|66.58|63.7|68.07|65.19|68.29|65.41|66.46|63.58|0
1648146600000|2022-03-24 18:30:00|68.05|65.17|68.29|65.41|68.39|65.51|67.95|65.07|0
1648146900000|2022-03-24 18:35:00|68.27|65.39|68.14|65.26|68.46|65.58|68.12|65.24|0
1648147200000|2022-03-24 18:40:00|68.12|65.24|68.21|65.33|68.29|65.41|68.07|65.19|0
1648147500000|2022-03-24 18:45:00|68.26|65.38|68.53|65.65|68.73|65.85|68.19|65.31|0
1648147800000|2022-03-24 18:50:00|68.48|65.6|68.09|65.21|68.51|65.63|67.97|65.09|0
1648148100000|2022-03-24 18:55:00|68.11|65.23|67.99|65.11|68.24|65.36|67.92|65.04|0
1648148400000|2022-03-24 19:00:00|68.03|65.15|68.13|65.25|68.38|65.5|67.92|65.04|0
1648148700000|2022-03-24 19:05:00|68.18|65.3|67.47|64.59|68.18|65.3|67.38|64.5|0
1648149000000|2022-03-24 19:10:00|67.52|64.64|67.38|64.5|67.55|64.67|67.38|64.5|0
1648149300000|2022-03-24 19:15:00|67.4|64.52|67.18|64.3|67.52|64.64|67.18|64.3|0
1648149600000|2022-03-24 19:20:00|67.13|64.25|66.77|63.89|67.18|64.3|66.74|63.86|0
1648149900000|2022-03-24 19:25:00|66.67|63.79|66.6|63.72|66.67|63.79|66.41|63.53|0
1648150200000|2022-03-24 19:30:00|66.55|63.67|66.84|63.96|67.01|64.13|66.45|63.57|0
1648150500000|2022-03-24 19:35:00|66.81|63.93|67.03|64.15|67.1|64.22|66.74|63.86|0
1648150800000|2022-03-24 19:40:00|67.05|64.17|66.88|64|67.32|64.44|66.88|64|0
1648151100000|2022-03-24 19:45:00|66.86|63.98|65.45|62.57|68.2|65.32|65.45|62.57|0
1648151400000|2022-03-24 19:50:00|65.32|62.44|65.09|62.21|65.33|62.45|64.85|61.97|0
1648151700000|2022-03-24 19:55:00|65.06|62.18|64.64|61.76|65.25|62.37|64.55|61.67|0
1648152000000|2022-03-24 20:00:00|64.52|61.64|64.47|61.59|64.64|61.76|64.38|61.5|0
1648152300000|2022-03-24 20:05:00|64.45|61.57|64.57|61.69|64.57|61.69|64.43|61.55|0
1648152600000|2022-03-24 20:10:00|64.59|61.71|66.17|63.29|66.31|63.43|64.57|61.69|0
1648152900000|2022-03-24 20:15:00|66.41|63.05|66.38|63.02|66.41|63.05|66.36|63|0
1648153200000|2022-03-24 20:20:00|66.36|63|66.12|62.76|66.36|63|66.07|62.71|0
1648153500000|2022-03-24 20:25:00|66.14|62.78|66.1|62.74|66.19|62.83|66.1|62.74|0
1648153800000|2022-03-24 20:30:00|66.11|62.75|66.12|62.76|66.12|62.76|66.03|62.67|0
1648154100000|2022-03-24 20:35:00|66.1|62.74|66.09|62.73|66.12|62.76|66.09|62.73|0
1648154400000|2022-03-24 20:40:00|66.07|62.71|66.12|62.76|66.12|62.76|66.07|62.71|0
1648155000000|2022-03-24 20:50:00|66.11|62.75|66.11|62.75|66.11|62.75|66.11|62.75|0
1648155300000|2022-03-24 20:55:00|66.12|62.76|66.12|62.76|66.12|62.76|66.1|62.74|0
1648155600000|2022-03-24 21:00:00|66.15|62.79|66.15|62.79|66.15|62.79|66.13|62.77|0
1648155900000|2022-03-24 21:05:00|66.14|62.78|66.13|62.77|66.15|62.79|66.13|62.77|0
1648156200000|2022-03-24 21:10:00|66.16|62.8|66.13|62.77|66.16|62.8|66.13|62.77|0
1648156500000|2022-03-24 21:15:00|66.12|62.76|66.13|62.77|66.13|62.77|66.12|62.76|0
1648156800000|2022-03-24 21:20:00|66.12|62.76|66.12|62.76|66.13|62.77|66.1|62.74|0
1648157100000|2022-03-24 21:25:00|66.11|62.75|66.11|62.75|66.11|62.75|66.09|62.73|0
1648157400000|2022-03-24 21:30:00|66.13|62.77|66.13|62.77|66.13|62.77|66.13|62.77|0
1648157700000|2022-03-24 21:35:00|66.14|62.78|66.14|62.78|66.15|62.79|66.14|62.78|0
1648158000000|2022-03-24 21:40:00|66.15|62.79|66.18|62.82|66.18|62.82|66.15|62.79|0
1648158300000|2022-03-24 21:45:00|66.19|62.83|66.18|62.82|66.19|62.83|66.18|62.82|0
1648158600000|2022-03-24 21:50:00|66.13|62.77|66.11|62.75|66.18|62.82|66.11|62.75|0
1648158900000|2022-03-24 21:55:00|66.13|62.77|66.14|62.78|66.14|62.78|66.12|62.76|0
1648159200000|2022-03-24 22:00:00|66.11|62.75|66.07|62.71|66.27|62.91|66|62.64|0
1648159500000|2022-03-24 22:05:00|66.06|62.7|66.27|62.91|66.29|62.93|66.06|62.7|0
1648159800000|2022-03-24 22:10:00|66.23|62.87|66.39|63.03|66.45|63.09|66.23|62.87|0
1648160100000|2022-03-24 22:15:00|66.4|63.04|66.41|63.05|66.46|63.1|66.33|62.97|0
1648160400000|2022-03-24 22:20:00|66.42|63.06|66.4|63.04|66.42|63.06|66.33|62.97|0
1648160700000|2022-03-24 22:25:00|66.37|63.01|66.37|63.01|66.37|63.01|66.21|62.85|0
1648161000000|2022-03-24 22:30:00|66.38|63.02|66.49|63.13|66.49|63.13|66.37|63.01|0
1648161300000|2022-03-24 22:35:00|66.47|63.11|66.54|63.18|66.56|63.2|66.42|63.06|0
1648161600000|2022-03-24 22:40:00|66.55|63.19|66.53|63.17|66.56|63.2|66.51|63.15|0
1648161900000|2022-03-24 22:45:00|66.56|63.2|66.44|63.08|66.56|63.2|66.43|63.07|0
1648162200000|2022-03-24 22:50:00|66.46|63.1|66.46|63.1|66.48|63.12|66.39|63.03|0
1648162500000|2022-03-24 22:55:00|66.48|63.12|66.63|63.27|66.63|63.27|66.48|63.12|0
1648162800000|2022-03-24 23:00:00|66.61|63.25|66.65|63.29|66.65|63.29|66.58|63.22|0
1648163100000|2022-03-24 23:05:00|66.62|63.26|66.62|63.26|66.65|63.29|66.58|63.22|0
1648163400000|2022-03-24 23:10:00|66.65|63.29|66.76|63.4|66.81|63.45|66.65|63.29|0
1648163700000|2022-03-24 23:15:00|66.74|63.38|66.62|63.26|66.74|63.38|66.57|63.21|0
1648164000000|2022-03-24 23:20:00|66.61|63.25|66.45|63.09|66.64|63.28|66.45|63.09|0
1648164300000|2022-03-24 23:25:00|66.48|63.12|66.52|63.16|66.52|63.16|66.38|63.02|0
1648164600000|2022-03-24 23:30:00|66.53|63.17|66.57|63.21|66.59|63.23|66.47|63.11|0
1648164900000|2022-03-24 23:35:00|66.59|63.23|66.64|63.28|66.69|63.33|66.5|63.14|0
1648165200000|2022-03-24 23:40:00|66.66|63.3|66.57|63.21|66.7|63.34|66.57|63.21|0
1648165500000|2022-03-24 23:45:00|66.56|63.2|66.59|63.23|66.64|63.28|66.49|63.13|0
1648165800000|2022-03-24 23:50:00|66.61|63.25|66.59|63.23|66.63|63.27|66.52|63.16|0
1648166100000|2022-03-24 23:55:00|66.56|63.2|66.61|63.25|66.66|63.3|66.54|63.18|0
1648166400000|2022-03-25 00:00:00|66.63|63.27|66.85|63.49|66.89|63.53|66.61|63.25|0
1648166700000|2022-03-25 00:05:00|66.82|63.46|66.94|63.58|66.99|63.63|66.82|63.46|0
1648167000000|2022-03-25 00:10:00|66.99|63.63|67.08|63.72|67.13|63.77|66.92|63.56|0
1648167300000|2022-03-25 00:15:00|67.06|63.7|67.08|63.72|67.25|63.89|67.06|63.7|0
1648167600000|2022-03-25 00:20:00|67.06|63.7|67.18|63.82|67.2|63.84|67.01|63.65|0
1648167900000|2022-03-25 00:25:00|67.15|63.79|67.08|63.72|67.22|63.86|67.08|63.72|0
1648168200000|2022-03-25 00:30:00|67.1|63.74|67.03|63.67|67.1|63.74|66.96|63.6|0
1648168500000|2022-03-25 00:35:00|67.02|63.66|66.96|63.6|67.1|63.74|66.91|63.55|0
1648168800000|2022-03-25 00:40:00|66.93|63.57|66.95|63.59|66.97|63.61|66.86|63.5|0
1648169100000|2022-03-25 00:45:00|66.93|63.57|66.93|63.57|66.98|63.62|66.88|63.52|0
1648169400000|2022-03-25 00:50:00|66.91|63.55|67.02|63.66|67.1|63.74|66.91|63.55|0
1648169700000|2022-03-25 00:55:00|67.05|63.69|67.07|63.71|67.07|63.71|66.94|63.58|0
1648170000000|2022-03-25 01:00:00|67.09|63.73|67.02|63.66|67.17|63.81|66.93|63.57|0
1648170300000|2022-03-25 01:05:00|67|63.64|66.83|63.47|67|63.64|66.83|63.47|0
1648170600000|2022-03-25 01:10:00|66.85|63.49|66.83|63.47|66.88|63.52|66.76|63.4|0
1648170900000|2022-03-25 01:15:00|66.8|63.44|66.87|63.51|66.95|63.59|66.8|63.44|0
1648171200000|2022-03-25 01:20:00|66.85|63.49|67|63.64|67.11|63.75|66.85|63.49|0
1648171500000|2022-03-25 01:25:00|66.99|63.63|66.8|63.44|66.99|63.63|66.77|63.41|0
1648171800000|2022-03-25 01:30:00|66.82|63.46|66.82|63.46|66.94|63.58|66.77|63.41|0
1648172100000|2022-03-25 01:35:00|66.8|63.44|66.84|63.48|66.92|63.56|66.77|63.41|0
1648172400000|2022-03-25 01:40:00|66.83|63.47|66.69|63.33|66.87|63.51|66.69|63.33|0
1648172700000|2022-03-25 01:45:00|66.67|63.31|66.72|63.36|66.77|63.41|66.65|63.29|0
1648173000000|2022-03-25 01:50:00|66.74|63.38|65.49|62.13|66.74|63.38|65.44|62.08|0
1648173300000|2022-03-25 01:55:00|65.51|62.15|65.73|62.37|65.82|62.46|65.39|62.03|0
1648173600000|2022-03-25 02:00:00|65.74|62.38|65.9|62.54|65.9|62.54|65.74|62.38|0
1648173900000|2022-03-25 02:05:00|65.91|62.55|65.76|62.4|65.91|62.55|65.76|62.4|0
1648174200000|2022-03-25 02:10:00|65.8|62.44|65.98|62.62|66.02|62.66|65.79|62.43|0
1648174500000|2022-03-25 02:15:00|65.99|62.63|65.86|62.5|66.02|62.66|65.81|62.45|0
1648174800000|2022-03-25 02:20:00|65.88|62.52|66.02|62.66|66.07|62.71|65.88|62.52|0
1648175100000|2022-03-25 02:25:00|66.04|62.68|66.16|62.8|66.21|62.85|66.04|62.68|0
1648175400000|2022-03-25 02:30:00|66.19|62.83|66.21|62.85|66.35|62.99|66.16|62.8|0
1648175700000|2022-03-25 02:35:00|66.25|62.89|65.99|62.63|66.25|62.89|65.91|62.55|0
1648176000000|2022-03-25 02:40:00|65.97|62.61|66.11|62.75|66.17|62.81|65.95|62.59|0
1648176300000|2022-03-25 02:45:00|66.1|62.74|66.11|62.75|66.16|62.8|66.04|62.68|0
1648176600000|2022-03-25 02:50:00|66.08|62.72|66.08|62.72|66.18|62.82|65.99|62.63|0
1648176900000|2022-03-25 02:55:00|66.1|62.74|65.98|62.62|66.13|62.77|65.96|62.6|0
1648177200000|2022-03-25 03:00:00|65.96|62.6|65.91|62.55|66.05|62.69|65.91|62.55|0
1648177500000|2022-03-25 03:05:00|65.94|62.58|65.98|62.62|65.98|62.62|65.82|62.46|0
1648177800000|2022-03-25 03:10:00|66.01|62.65|66.1|62.74|66.2|62.84|66.01|62.65|0
1648178100000|2022-03-25 03:15:00|66.11|62.75|66.22|62.86|66.22|62.86|66.08|62.72|0
1648178400000|2022-03-25 03:20:00|66.23|62.87|66.26|62.9|66.36|63|66.22|62.86|0
1648178700000|2022-03-25 03:25:00|66.29|62.93|66.31|62.95|66.31|62.95|66.17|62.81|0
1648179000000|2022-03-25 03:30:00|66.29|62.93|66.2|62.84|66.29|62.93|66.14|62.78|0
1648179300000|2022-03-25 03:35:00|66.21|62.85|66.28|62.92|66.31|62.95|66.16|62.8|0
1648179600000|2022-03-25 03:40:00|66.27|62.91|66.45|63.09|66.51|63.15|66.27|62.91|0
1648179900000|2022-03-25 03:45:00|66.47|63.11|66.48|63.12|66.53|63.17|66.4|63.04|0
1648180200000|2022-03-25 03:50:00|66.47|63.11|66.41|63.05|66.5|63.14|66.38|63.02|0
1648180500000|2022-03-25 03:55:00|66.42|63.06|66.28|62.92|66.42|63.06|66.28|62.92|0
1648180800000|2022-03-25 04:00:00|66.3|62.94|66.23|62.87|66.35|62.99|66.22|62.86|0
1648181100000|2022-03-25 04:05:00|66.21|62.85|66.23|62.87|66.28|62.92|66.2|62.84|0
1648181400000|2022-03-25 04:10:00|66.2|62.84|66.11|62.75|66.2|62.84|66.01|62.65|0
1648181700000|2022-03-25 04:15:00|66.16|62.8|66.06|62.7|66.16|62.8|66.02|62.66|0
1648182000000|2022-03-25 04:20:00|66.04|62.68|66.06|62.7|66.08|62.72|66.01|62.65|0
1648182300000|2022-03-25 04:25:00|66.03|62.67|65.94|62.58|66.03|62.67|65.94|62.58|0
1648182600000|2022-03-25 04:30:00|65.95|62.59|65.98|62.62|66.01|62.65|65.87|62.51|0
1648182900000|2022-03-25 04:35:00|65.97|62.61|65.98|62.62|66.01|62.65|65.91|62.55|0
1648183200000|2022-03-25 04:40:00|65.99|62.63|65.89|62.53|66.01|62.65|65.82|62.46|0
1648183500000|2022-03-25 04:45:00|65.91|62.55|65.79|62.43|65.93|62.57|65.74|62.38|0
1648183800000|2022-03-25 04:50:00|65.81|62.45|65.74|62.38|65.81|62.45|65.7|62.34|0
1648184100000|2022-03-25 04:55:00|65.73|62.37|65.85|62.49|66.35|62.99|65.61|62.25|0
1648184400000|2022-03-25 05:00:00|65.83|62.47|65.99|62.63|66.06|62.7|65.83|62.47|0
1648184700000|2022-03-25 05:05:00|65.97|62.61|66.13|62.77|66.13|62.77|65.94|62.58|0
1648185000000|2022-03-25 05:10:00|66.15|62.79|66.08|62.72|66.2|62.84|66.03|62.67|0
1648185300000|2022-03-25 05:15:00|66.1|62.74|66.25|62.89|66.29|62.93|66.08|62.72|0
1648185600000|2022-03-25 05:20:00|66.22|62.86|66.2|62.84|66.27|62.91|66.08|62.72|0
1648185900000|2022-03-25 05:25:00|66.17|62.81|66.3|62.94|66.36|63|66.05|62.69|0
1648186200000|2022-03-25 05:30:00|66.31|62.95|66.44|63.08|66.55|63.19|66.3|62.94|0
1648186500000|2022-03-25 05:35:00|66.43|63.07|66.41|63.05|66.55|63.19|66.41|63.05|0
1648186800000|2022-03-25 05:40:00|66.43|63.07|66.57|63.21|66.64|63.28|66.43|63.07|0
1648187100000|2022-03-25 05:45:00|66.56|63.2|66.4|63.04|66.59|63.23|66.33|62.97|0
1648187400000|2022-03-25 05:50:00|66.38|63.02|66.41|63.05|66.54|63.18|66.35|62.99|0
1648187700000|2022-03-25 05:55:00|66.4|63.04|66.42|63.06|66.5|63.14|66.28|62.92|0
1648188000000|2022-03-25 06:00:00|66.4|63.04|66.39|63.03|66.45|63.09|66.26|62.9|0
1648188300000|2022-03-25 06:05:00|66.4|63.04|66.44|63.08|66.47|63.11|66.3|62.94|0
1648188600000|2022-03-25 06:10:00|66.41|63.05|66.29|62.93|66.41|63.05|66.21|62.85|0
1648188900000|2022-03-25 06:15:00|66.27|62.91|66.2|62.84|66.27|62.91|66.17|62.81|0
1648189200000|2022-03-25 06:20:00|66.19|62.83|66.14|62.78|66.25|62.89|66.11|62.75|0
1648189500000|2022-03-25 06:25:00|66.16|62.8|66.24|62.88|66.3|62.94|66.13|62.77|0
1648189800000|2022-03-25 06:30:00|66.23|62.87|66.22|62.86|66.28|62.92|66.2|62.84|0
1648190100000|2022-03-25 06:35:00|66.2|62.84|66.34|62.98|66.38|63.02|66.2|62.84|0
1648190400000|2022-03-25 06:40:00|66.32|62.96|66.39|63.03|66.43|63.07|66.27|62.91|0
1648190700000|2022-03-25 06:45:00|66.43|63.07|66.4|63.04|66.46|63.1|66.39|63.03|0
1648191000000|2022-03-25 06:50:00|66.39|63.03|66.29|62.93|66.43|63.07|66.29|62.93|0
1648191300000|2022-03-25 06:55:00|66.31|62.95|66.07|62.71|66.36|63|66.07|62.71|0
1648191600000|2022-03-25 07:00:00|66.1|62.74|66.26|62.9|66.38|63.02|66.1|62.74|0
1648191900000|2022-03-25 07:05:00|66.02|63.14|66.28|63.4|66.31|63.43|66.02|63.14|0
1648192200000|2022-03-25 07:10:00|66.26|63.38|66.04|63.16|66.28|63.4|66.04|63.16|0
1648192500000|2022-03-25 07:15:00|66.02|63.14|66.91|64.03|67.13|64.25|66|63.12|0
1648192800000|2022-03-25 07:20:00|66.9|64.02|66.65|63.77|67.07|64.19|65.37|62.49|0
1648193100000|2022-03-25 07:25:00|66.68|63.8|66.8|63.92|66.82|63.94|66.65|63.77|0
1648193400000|2022-03-25 07:30:00|66.77|63.89|66.65|63.77|66.8|63.92|66.63|63.75|0
1648193700000|2022-03-25 07:35:00|66.66|63.78|66.7|63.82|66.79|63.91|66.6|63.72|0
1648194000000|2022-03-25 07:40:00|66.67|63.79|66.72|63.84|66.77|63.89|66.59|63.71|0
1648194300000|2022-03-25 07:45:00|66.73|63.85|66.72|63.84|66.74|63.86|66.6|63.72|0
1648194600000|2022-03-25 07:50:00|66.71|63.83|66.55|63.67|66.72|63.84|66.5|63.62|0
1648194900000|2022-03-25 07:55:00|66.56|63.68|66.34|63.46|66.59|63.71|66.32|63.44|0
1648195200000|2022-03-25 08:00:00|66.41|63.53|66.64|63.76|66.64|63.76|66.26|63.38|0
1648195500000|2022-03-25 08:05:00|66.67|63.79|67.29|64.41|67.4|64.52|66.67|63.79|0
1648195800000|2022-03-25 08:10:00|67.31|64.43|67.86|64.98|67.86|64.98|67.29|64.41|0
1648196100000|2022-03-25 08:15:00|67.84|64.96|68.51|65.63|68.54|65.66|67.14|64.26|0
1648196400000|2022-03-25 08:20:00|68.49|65.61|68.3|65.42|68.54|65.66|68.22|65.34|0
1648196700000|2022-03-25 08:25:00|68.29|65.41|68.22|65.34|68.33|65.45|68.14|65.26|0
1648197000000|2022-03-25 08:30:00|68.23|65.35|68.09|65.21|68.34|65.46|68.07|65.19|0
1648197300000|2022-03-25 08:35:00|68.07|65.19|68.07|65.19|68.14|65.26|68|65.12|0
1648197600000|2022-03-25 08:40:00|68.06|65.18|67.87|64.99|68.19|65.31|67.85|64.97|0
1648197900000|2022-03-25 08:45:00|67.85|64.97|67.94|65.06|67.99|65.11|67.85|64.97|0
1648198200000|2022-03-25 08:50:00|67.97|65.09|67.77|64.89|67.97|65.09|67.75|64.87|0
1648198500000|2022-03-25 08:55:00|67.79|64.91|67.72|64.84|67.82|64.94|67.63|64.75|0
1648198800000|2022-03-25 09:00:00|67.71|64.83|67.92|65.04|68.31|65.43|67.27|64.39|0
1648199100000|2022-03-25 09:05:00|67.95|65.07|68.21|65.33|68.23|65.35|67.94|65.06|0
1648199400000|2022-03-25 09:10:00|68.19|65.31|67.97|65.09|68.25|65.37|67.96|65.08|0
1648199700000|2022-03-25 09:15:00|68.01|65.13|67.69|64.81|68.01|65.13|67.69|64.81|0
1648200000000|2022-03-25 09:20:00|67.71|64.83|67.62|64.74|67.77|64.89|67.57|64.69|0
1648200300000|2022-03-25 09:25:00|67.63|64.75|67.72|64.84|67.79|64.91|67.6|64.72|0
1648200600000|2022-03-25 09:30:00|67.73|64.85|67.91|65.03|67.93|65.05|67.59|64.71|0
1648200900000|2022-03-25 09:35:00|67.88|65|67.57|64.69|67.94|65.06|67.54|64.66|0
1648201200000|2022-03-25 09:40:00|67.53|64.65|67.45|64.57|67.59|64.71|67.45|64.57|0
1648201500000|2022-03-25 09:45:00|67.47|64.59|67.3|64.42|67.47|64.59|67.18|64.3|0
1648201800000|2022-03-25 09:50:00|67.28|64.4|67.13|64.25|67.35|64.47|67.11|64.23|0
1648202100000|2022-03-25 09:55:00|67.15|64.27|67.13|64.25|67.18|64.3|67.11|64.23|0
1648202400000|2022-03-25 10:00:00|67.11|64.23|67.25|64.37|67.27|64.39|66.98|64.1|0
1648202700000|2022-03-25 10:05:00|67.22|64.34|67.15|64.27|67.25|64.37|67.1|64.22|0
1648203000000|2022-03-25 10:10:00|67.16|64.28|67.09|64.21|67.75|64.87|66.97|64.09|0
1648203300000|2022-03-25 10:15:00|67.12|64.24|67|64.12|67.12|64.24|66.97|64.09|0
1648203600000|2022-03-25 10:20:00|66.97|64.09|67|64.12|67.04|64.16|66.83|63.95|0
1648203900000|2022-03-25 10:25:00|67.01|64.13|66.81|63.93|67.03|64.15|66.78|63.9|0
1648204200000|2022-03-25 10:30:00|66.83|63.95|66.9|64.02|66.92|64.04|66.75|63.87|0
1648204500000|2022-03-25 10:35:00|66.87|63.99|66.94|64.06|66.99|64.11|66.85|63.97|0
1648204800000|2022-03-25 10:40:00|66.93|64.05|66.87|63.99|66.97|64.09|66.84|63.96|0
1648205100000|2022-03-25 10:45:00|66.89|64.01|66.95|64.07|66.99|64.11|66.8|63.92|0
1648205400000|2022-03-25 10:50:00|66.93|64.05|66.72|63.84|66.94|64.06|66.72|63.84|0
1648205700000|2022-03-25 10:55:00|66.74|63.86|66.32|63.44|66.75|63.87|66.31|63.43|0
1648206000000|2022-03-25 11:00:00|66.33|63.45|66.48|63.6|66.48|63.6|66.33|63.45|0
1648206300000|2022-03-25 11:05:00|66.46|63.58|66.77|63.89|67.11|64.23|66.12|63.24|0
1648206600000|2022-03-25 11:10:00|66.75|63.87|66.98|64.1|66.98|64.1|66.65|63.77|0
1648206900000|2022-03-25 11:15:00|67.05|64.17|66.89|64.01|67.09|64.21|66.77|63.89|0
1648207200000|2022-03-25 11:20:00|66.9|64.02|66.47|63.59|66.91|64.03|66.42|63.54|0
1648207500000|2022-03-25 11:25:00|66.48|63.6|65.89|63.01|66.53|63.65|65.74|62.86|0
1648207800000|2022-03-25 11:30:00|65.91|63.03|66.03|63.15|66.08|63.2|65.89|63.01|0
1648208100000|2022-03-25 11:35:00|66.05|63.17|66.22|63.34|66.22|63.34|66.03|63.15|0
1648208400000|2022-03-25 11:40:00|66.24|63.36|66.12|63.24|66.24|63.36|66.12|63.24|0
1648208700000|2022-03-25 11:45:00|66.1|63.22|66.07|63.19|66.14|63.26|65.98|63.1|0
1648209000000|2022-03-25 11:50:00|66.06|63.18|65.85|62.97|66.07|63.19|65.28|62.4|0
1648209300000|2022-03-25 11:55:00|65.83|62.95|65.87|62.99|65.97|63.09|65.71|62.83|0
1648209600000|2022-03-25 12:00:00|65.92|63.04|65.97|63.09|66|63.12|65.89|63.01|0
1648209900000|2022-03-25 12:05:00|65.99|63.11|65.94|63.06|65.99|63.11|65.84|62.96|0
1648210200000|2022-03-25 12:10:00|65.92|63.04|65.92|63.04|66.06|63.18|65.89|63.01|0
1648210500000|2022-03-25 12:15:00|65.94|63.06|65.87|62.99|66.02|63.14|65.87|62.99|0
1648210800000|2022-03-25 12:20:00|65.82|62.94|65.84|62.96|65.94|63.06|65.77|62.89|0
1648211100000|2022-03-25 12:25:00|65.82|62.94|65.91|63.03|65.94|63.06|65.82|62.94|0
1648211400000|2022-03-25 12:30:00|65.92|63.04|66.03|63.15|66.15|63.27|65.89|63.01|0
1648211700000|2022-03-25 12:35:00|66.05|63.17|66.21|63.33|66.21|63.33|66.03|63.15|0
1648212000000|2022-03-25 12:40:00|66.29|63.41|65.98|63.1|66.29|63.41|65.98|63.1|0
1648212300000|2022-03-25 12:45:00|65.97|63.09|65.98|63.1|66.02|63.14|65.93|63.05|0
1648212600000|2022-03-25 12:50:00|66|63.12|65.76|63.36|66|63.38|65.73|63.1|0
1648212900000|2022-03-25 12:55:00|65.73|63.33|65.71|63.31|65.78|63.38|65.66|63.26|0
1648213200000|2022-03-25 13:00:00|65.73|63.33|65.94|63.54|65.97|63.57|65.71|63.31|0
1648213500000|2022-03-25 13:05:00|65.92|63.52|65.94|63.54|66.01|63.61|65.83|63.43|0
1648213800000|2022-03-25 13:10:00|65.92|63.52|65.95|63.55|65.99|63.59|65.87|63.47|0
1648214100000|2022-03-25 13:15:00|65.96|63.56|65.99|63.59|66.03|63.63|65.92|63.52|0
1648214400000|2022-03-25 13:20:00|65.98|63.58|66.15|63.75|66.18|63.78|65.96|63.56|0
1648214700000|2022-03-25 13:25:00|66.14|63.74|66.46|64.06|66.55|64.15|66.13|63.73|0
1648215000000|2022-03-25 13:30:00|66.49|64.09|66.39|63.99|66.58|64.18|66.1|63.7|0
1648215300000|2022-03-25 13:35:00|66.46|64.06|66.96|64.56|66.96|64.56|66.36|63.96|0
1648215600000|2022-03-25 13:40:00|66.98|64.58|66.69|64.29|67.2|64.8|66.55|64.15|0
1648215900000|2022-03-25 13:45:00|66.62|64.22|66.2|63.8|66.88|64.48|66|63.6|0
1648216200000|2022-03-25 13:50:00|66.17|63.77|66.1|63.7|66.43|64.03|65.95|63.55|0
1648216500000|2022-03-25 13:55:00|66.05|63.65|66.66|64.26|66.86|64.46|66.02|63.62|0
1648216800000|2022-03-25 14:00:00|66.63|64.23|66.72|64.32|67.02|64.62|66.58|64.18|0
1648217100000|2022-03-25 14:05:00|66.71|64.31|66.35|63.95|66.85|64.45|66.3|63.9|0
1648217400000|2022-03-25 14:10:00|66.38|63.98|66.42|64.02|66.46|64.06|66.11|63.71|0
1648217700000|2022-03-25 14:15:00|66.49|64.09|66.02|63.62|66.59|64.19|65.97|63.57|0
1648218000000|2022-03-25 14:20:00|65.99|63.59|64.18|61.78|66.04|63.64|63.86|61.46|0
1648218300000|2022-03-25 14:25:00|64.2|61.8|63.03|60.63|64.2|61.8|62.71|60.31|0
1648218600000|2022-03-25 14:30:00|63|60.6|62.57|60.17|63.03|60.63|62.57|60.17|0
1648218900000|2022-03-25 14:35:00|62.52|60.12|62.52|60.12|62.52|60.12|62.27|59.87|0
1648219200000|2022-03-25 14:40:00|62.53|60.13|62.11|59.71|62.61|60.21|62.02|59.62|0
1648219500000|2022-03-25 14:45:00|62.16|59.76|62.24|59.84|62.81|60.41|61.94|59.54|0
1648219800000|2022-03-25 14:50:00|62.21|59.81|62.55|60.15|62.69|60.29|62.1|59.7|0
1648220100000|2022-03-25 14:55:00|62.58|60.18|62.53|60.13|62.69|60.29|62.37|59.97|0
1648220400000|2022-03-25 15:00:00|62.45|60.05|63.01|60.61|63.24|60.84|62.37|59.97|0
1648220700000|2022-03-25 15:05:00|63.03|60.63|64.1|61.7|64.1|61.7|62.92|60.52|0
1648221000000|2022-03-25 15:10:00|64.12|61.72|63.92|61.52|64.9|62.5|62.98|60.58|0
1648221300000|2022-03-25 15:15:00|63.95|61.55|64.9|62.5|64.95|62.55|63.62|61.22|0
1648221600000|2022-03-25 15:20:00|64.92|62.52|65.47|63.07|65.47|63.07|64.88|62.48|0
1648221900000|2022-03-25 15:25:00|65.49|63.09|67.86|65.46|68.47|66.07|64.96|62.56|0
1648222200000|2022-03-25 15:30:00|67.88|65.48|67.76|65.36|68.25|65.85|67.59|65.19|0
1648222500000|2022-03-25 15:35:00|67.71|65.31|67.61|65.21|67.86|65.46|67.45|65.05|0
1648222800000|2022-03-25 15:40:00|67.66|65.26|66.96|64.56|67.66|65.26|66.94|64.54|0
1648223100000|2022-03-25 15:45:00|66.91|64.51|67.56|65.16|67.61|65.21|66.91|64.51|0
1648223400000|2022-03-25 15:50:00|67.54|65.14|67.51|65.11|67.56|65.16|66.96|64.56|0
1648223700000|2022-03-25 15:55:00|67.54|65.14|67.66|65.26|68.1|65.7|67.44|65.04|0
1648224000000|2022-03-25 16:00:00|67.73|65.33|67.66|65.26|67.92|65.52|67.49|65.09|0
1648224300000|2022-03-25 16:05:00|67.61|65.21|67.12|64.72|67.61|65.21|66.91|64.51|0
1648224600000|2022-03-25 16:10:00|67.1|64.7|66.74|64.34|67.13|64.73|66.71|64.31|0
1648224900000|2022-03-25 16:15:00|66.69|64.29|66.66|64.26|67.12|64.72|66.62|64.22|0
1648225200000|2022-03-25 16:20:00|66.68|64.28|66.33|63.93|67.29|64.89|66.05|63.65|0
1648225500000|2022-03-25 16:25:00|66.28|63.88|66.16|63.76|66.67|64.27|66.07|63.67|0
1648225800000|2022-03-25 16:30:00|66.14|63.74|66.18|63.78|66.57|64.17|66.14|63.74|0
1648226100000|2022-03-25 16:35:00|66.21|63.81|66.95|64.55|67.1|64.7|66.21|63.81|0
1648226400000|2022-03-25 16:40:00|66.97|64.57|66.68|64.28|67|64.6|66.68|64.28|0
1648226700000|2022-03-25 16:45:00|66.66|64.26|66.38|63.98|66.71|64.31|66.18|63.78|0
1648227000000|2022-03-25 16:50:00|66.37|63.97|66.59|64.19|66.8|64.4|65.99|63.59|0
1648227300000|2022-03-25 16:55:00|66.61|64.21|66.39|63.99|66.9|64.5|66.27|63.87|0
1648227600000|2022-03-25 17:00:00|66.34|63.94|65.71|63.31|66.8|64.4|65.64|63.24|0
1648227900000|2022-03-25 17:05:00|65.74|63.34|65.74|63.34|65.95|63.55|65.55|63.15|0
1648228200000|2022-03-25 17:10:00|65.78|63.38|65.97|63.57|66.16|63.76|65.76|63.36|0
1648228500000|2022-03-25 17:15:00|65.95|63.55|65.16|62.76|65.95|63.55|65.02|62.62|0
1648228800000|2022-03-25 17:20:00|65.14|62.74|65.97|63.57|65.99|63.59|65.05|62.65|0
1648229100000|2022-03-25 17:25:00|65.95|63.55|65.8|63.4|66.06|63.66|65.8|63.4|0
1648229400000|2022-03-25 17:30:00|65.77|63.37|65.37|62.97|65.78|63.38|65.37|62.97|0
1648229700000|2022-03-25 17:35:00|65.4|63|65.32|62.92|65.54|63.14|65.25|62.85|0
1648230000000|2022-03-25 17:40:00|65.3|62.9|65.23|62.83|65.68|63.28|65.18|62.78|0
1648230300000|2022-03-25 17:45:00|65.2|62.8|65.13|62.73|65.44|63.04|65.06|62.66|0
1648230600000|2022-03-25 17:50:00|65.11|62.71|64.92|62.52|65.13|62.73|64.9|62.5|0
1648230900000|2022-03-25 17:55:00|64.89|62.49|64.47|62.07|64.92|62.52|64.4|62|0
1648231200000|2022-03-25 18:00:00|64.45|62.05|64.26|61.86|64.66|62.26|64.17|61.77|0
1648231500000|2022-03-25 18:05:00|64.24|61.84|64.11|61.71|64.28|61.88|64.05|61.65|0
1648231800000|2022-03-25 18:10:00|64.07|61.67|64.21|61.81|64.4|62|64|61.6|0
1648232100000|2022-03-25 18:15:00|64.19|61.79|64.43|62.03|64.44|62.04|64.09|61.69|0
1648232400000|2022-03-25 18:20:00|64.4|62|64.25|61.85|64.42|62.02|64.19|61.79|0
1648232700000|2022-03-25 18:25:00|64.23|61.83|64.11|61.71|64.37|61.97|64.02|61.62|0
1648233000000|2022-03-25 18:30:00|64.09|61.69|64|61.6|64.11|61.71|63.79|61.39|0
1648233300000|2022-03-25 18:35:00|64.02|61.62|64.04|61.64|64.16|61.76|63.86|61.46|0
1648233600000|2022-03-25 18:40:00|64.06|61.66|63.97|61.57|64.25|61.85|63.97|61.57|0
1648233900000|2022-03-25 18:45:00|63.95|61.55|64.04|61.64|64.13|61.73|63.83|61.43|0
1648234200000|2022-03-25 18:50:00|63.99|61.59|63.78|61.38|64.08|61.68|63.74|61.34|0
1648234500000|2022-03-25 18:55:00|63.76|61.36|63.94|61.54|64.01|61.61|63.67|61.27|0
1648234800000|2022-03-25 19:00:00|63.93|61.53|63.75|61.35|65.05|62.65|63.71|61.31|0
1648235100000|2022-03-25 19:05:00|63.71|61.31|64.13|61.73|64.27|61.87|63.66|61.26|0
1648235400000|2022-03-25 19:10:00|64.03|61.63|63.68|61.28|64.15|61.75|63.66|61.26|0
1648235700000|2022-03-25 19:15:00|63.64|61.24|64.17|61.77|64.22|61.82|63.59|61.19|0
1648236000000|2022-03-25 19:20:00|64.14|61.74|64.45|62.05|64.76|62.36|64.12|61.72|0
1648236300000|2022-03-25 19:25:00|64.43|62.03|64.92|62.52|64.94|62.54|64.36|61.96|0
1648236600000|2022-03-25 19:30:00|64.97|62.57|64.85|62.45|65.2|62.8|64.66|62.26|0
1648236900000|2022-03-25 19:35:00|64.87|62.47|64.77|62.37|64.99|62.59|64.4|62|0
1648237200000|2022-03-25 19:40:00|64.7|62.3|64.3|61.9|64.73|62.33|63.91|61.51|0
1648237500000|2022-03-25 19:45:00|64.28|61.88|63.53|61.13|64.28|61.88|63.53|61.13|0
1648237800000|2022-03-25 19:50:00|63.67|61.27|63.12|60.72|63.67|61.27|63.09|60.69|0
1648238100000|2022-03-25 19:55:00|63.09|60.69|62.57|60.17|63.14|60.74|62.34|59.94|0
1648238400000|2022-03-25 20:00:00|62.43|60.03|62.52|60.12|62.82|60.42|62.43|60.03|0
1648238700000|2022-03-25 20:05:00|62.54|60.14|62.65|60.25|62.66|60.26|62.47|60.07|0
1648239000000|2022-03-25 20:10:00|62.63|60.23|62.54|60.14|62.65|60.25|62.52|60.12|0
1648451100000|2022-03-28 07:05:00|64.33|61.53|63.94|61.54|64.33|61.75|63.74|61.34|0
1648451400000|2022-03-28 07:10:00|63.95|61.55|64.16|61.76|64.34|61.94|63.93|61.53|0
1648451700000|2022-03-28 07:15:00|64.15|61.75|64.26|61.86|64.3|61.9|64.02|61.62|0
1648452000000|2022-03-28 07:20:00|64.3|61.9|64.18|61.78|64.39|61.99|64.06|61.66|0
1648452300000|2022-03-28 07:25:00|64.15|61.75|63.76|61.36|64.15|61.75|63.67|61.27|0
1648452600000|2022-03-28 07:30:00|63.75|61.35|63.5|61.1|63.75|61.35|63.48|61.08|0
1648452900000|2022-03-28 07:35:00|63.49|61.09|63.84|61.44|63.84|61.44|63.48|61.08|0
1648453200000|2022-03-28 07:40:00|63.85|61.45|63.86|61.46|64.01|61.61|63.78|61.38|0
1648453500000|2022-03-28 07:45:00|63.84|61.44|64.05|61.65|64.12|61.72|63.81|61.41|0
1648453800000|2022-03-28 07:50:00|64.1|61.7|64.01|61.61|64.15|61.75|63.91|61.51|0
1648454100000|2022-03-28 07:55:00|64.02|61.62|63.89|61.49|64.13|61.73|63.83|61.43|0
1648454400000|2022-03-28 08:00:00|63.91|61.51|64.28|61.88|64.35|61.95|63.91|61.51|0
1648454700000|2022-03-28 08:05:00|64.31|61.91|64.28|61.88|64.47|62.07|64.24|61.84|0
1648455000000|2022-03-28 08:10:00|64.33|61.93|64.09|61.69|64.33|61.93|64.09|61.69|0
1648455300000|2022-03-28 08:15:00|64.12|61.72|63.72|61.32|64.12|61.72|63.65|61.25|0
1648455600000|2022-03-28 08:20:00|63.79|61.39|63.84|61.44|63.95|61.55|63.74|61.34|0
1648455900000|2022-03-28 08:25:00|63.8|61.4|63.48|61.08|64.38|61.98|63.46|61.06|0
1648456200000|2022-03-28 08:30:00|63.47|61.07|63.71|61.31|63.76|61.36|63.46|61.06|0
1648456500000|2022-03-28 08:35:00|63.73|61.33|63.5|61.1|63.78|61.38|63.5|61.1|0
1648456800000|2022-03-28 08:40:00|63.51|61.11|63.32|60.92|63.52|61.12|63.3|60.9|0
1648457100000|2022-03-28 08:45:00|63.29|60.89|63.06|60.66|63.36|60.96|62.95|60.55|0
1648457400000|2022-03-28 08:50:00|63.08|60.68|62.78|60.38|63.7|61.3|62.73|60.33|0
1648457700000|2022-03-28 08:55:00|62.76|60.36|62.55|60.15|62.78|60.38|62.52|60.12|0
1648458000000|2022-03-28 09:00:00|62.56|60.16|62.94|60.54|62.96|60.56|62.56|60.16|0
1648458300000|2022-03-28 09:05:00|62.92|60.52|63.12|60.72|63.21|60.81|62.9|60.5|0
1648458600000|2022-03-28 09:10:00|63.14|60.74|63.3|60.9|63.3|60.9|63.14|60.74|0
1648458900000|2022-03-28 09:15:00|63.29|60.89|63.48|61.08|63.54|61.14|63.25|60.85|0
1648459200000|2022-03-28 09:20:00|63.46|61.06|63.34|60.94|63.6|61.2|63.32|60.92|0
1648459500000|2022-03-28 09:25:00|63.33|60.93|63.18|60.78|63.34|60.94|63.18|60.78|0
1648459800000|2022-03-28 09:30:00|63.2|60.8|63.04|60.64|63.25|60.85|63.04|60.64|0
1648460100000|2022-03-28 09:35:00|63.03|60.63|62.96|60.56|63.05|60.65|62.83|60.43|0
1648460400000|2022-03-28 09:40:00|62.93|60.53|62.86|60.46|62.93|60.53|62.81|60.41|0
1648460700000|2022-03-28 09:45:00|62.87|60.47|62.99|60.59|63.03|60.63|62.81|60.41|0
1648461000000|2022-03-28 09:50:00|62.97|60.57|63.14|60.74|63.2|60.8|62.96|60.56|0
1648461300000|2022-03-28 09:55:00|63.13|60.73|63.09|60.69|63.2|60.8|63.01|60.61|0
1648461600000|2022-03-28 10:00:00|63.1|60.7|62.96|60.56|63.31|60.91|62.95|60.55|0
1648461900000|2022-03-28 10:05:00|62.99|60.59|63.05|60.65|63.08|60.68|62.94|60.54|0
1648462200000|2022-03-28 10:10:00|63.08|60.68|62.87|60.47|63.12|60.72|62.87|60.47|0
1648462500000|2022-03-28 10:15:00|62.89|60.49|62.78|60.38|62.92|60.52|62.73|60.33|0
1648462800000|2022-03-28 10:20:00|62.8|60.4|62.64|60.24|62.91|60.51|62.64|60.24|0
1648463100000|2022-03-28 10:25:00|62.65|60.25|63|60.6|63.03|60.63|62.64|60.24|0
1648463400000|2022-03-28 10:30:00|62.99|60.59|62.99|60.59|63.07|60.67|62.92|60.52|0
1648463700000|2022-03-28 10:35:00|62.98|60.58|62.85|60.45|63.09|60.69|62.83|60.43|0
1648464000000|2022-03-28 10:40:00|62.84|60.44|62.7|60.3|62.84|60.44|62.59|60.19|0
1648464300000|2022-03-28 10:45:00|62.73|60.33|62.54|60.14|62.77|60.37|62.47|60.07|0
1648464600000|2022-03-28 10:50:00|62.56|60.16|62.65|60.25|62.7|60.3|62.47|60.07|0
1648464900000|2022-03-28 10:55:00|62.64|60.24|62.64|60.24|62.84|60.44|62.6|60.2|0
1648465200000|2022-03-28 11:00:00|62.58|60.18|62.38|59.98|62.6|60.2|62.38|59.98|0
1648465500000|2022-03-28 11:05:00|62.4|60|62.47|60.07|62.66|60.26|62.38|59.98|0
1648465800000|2022-03-28 11:10:00|62.45|60.05|62.5|60.1|62.62|60.22|62.34|59.94|0
1648466100000|2022-03-28 11:15:00|62.51|60.11|62.22|59.82|62.52|60.12|62.22|59.82|0
1648466400000|2022-03-28 11:20:00|62.24|59.84|62.27|59.87|62.36|59.96|62.2|59.8|0
1648466700000|2022-03-28 11:25:00|62.26|59.86|62.2|59.8|62.29|59.89|62.2|59.8|0
1648467000000|2022-03-28 11:30:00|62.22|59.82|62.06|59.66|62.22|59.82|62.02|59.62|0
1648467300000|2022-03-28 11:35:00|62.04|59.64|61.99|59.59|62.08|59.68|61.88|59.48|0
1648467600000|2022-03-28 11:40:00|62.01|59.61|61.75|59.35|62.38|59.98|61.75|59.35|0
1648467900000|2022-03-28 11:45:00|61.74|59.34|61.64|59.24|61.75|59.35|61.61|59.21|0
1648468200000|2022-03-28 11:50:00|61.61|59.21|61.7|59.3|61.79|59.39|61.61|59.21|0
1648468500000|2022-03-28 11:55:00|61.71|59.31|61.62|59.22|61.78|59.38|61.59|59.19|0
1648468800000|2022-03-28 12:00:00|61.63|59.23|61.79|59.39|61.86|59.46|61.57|59.17|0
1648469100000|2022-03-28 12:05:00|61.82|59.42|61.88|59.48|61.88|59.48|61.74|59.34|0
1648469400000|2022-03-28 12:10:00|61.9|59.5|61.94|59.54|61.99|59.59|61.86|59.46|0
1648469700000|2022-03-28 12:15:00|61.92|59.52|62.11|59.71|62.11|59.71|61.88|59.48|0
1648470000000|2022-03-28 12:20:00|62.12|59.72|62.26|59.86|62.29|59.89|62.04|59.64|0
1648470300000|2022-03-28 12:25:00|62.25|59.85|62.1|59.7|62.25|59.85|62.04|59.64|0
1648470600000|2022-03-28 12:30:00|62.08|59.68|62.15|59.75|62.19|59.79|62.03|59.63|0
1648470900000|2022-03-28 12:35:00|62.12|59.72|62.33|59.93|62.35|59.95|62.12|59.72|0
1648471200000|2022-03-28 12:40:00|62.32|59.92|62.55|60.15|62.67|60.27|62.32|59.92|0
1648471500000|2022-03-28 12:45:00|62.58|60.18|62.96|60.56|62.96|60.56|62.24|59.84|0
1648471800000|2022-03-28 12:50:00|62.94|60.54|62.96|60.56|63.11|60.71|62.92|60.52|0
1648472100000|2022-03-28 12:55:00|62.99|60.59|62.96|60.56|63.05|60.65|62.85|60.45|0
1648472400000|2022-03-28 13:00:00|62.94|60.54|63.07|60.67|63.14|60.74|62.87|60.47|0
1648472700000|2022-03-28 13:05:00|63.03|60.63|62.96|60.56|63.06|60.66|62.78|60.38|0
1648473000000|2022-03-28 13:10:00|62.94|60.54|62.98|60.58|63.37|60.97|62.94|60.54|0
1648473300000|2022-03-28 13:15:00|62.96|60.56|63|60.6|63.05|60.65|62.82|60.42|0
1648473600000|2022-03-28 13:20:00|63.05|60.65|63.21|60.81|63.21|60.81|62.98|60.58|0
1648473900000|2022-03-28 13:25:00|63.18|60.78|63.32|60.92|63.46|61.06|63.18|60.78|0
1648474200000|2022-03-28 13:30:00|63.23|60.83|63.36|60.96|63.62|61.22|62.98|60.58|0
1648474500000|2022-03-28 13:35:00|63.41|61.01|63.49|61.09|63.56|61.16|62.88|60.48|0
1648474800000|2022-03-28 13:40:00|63.56|61.16|63.4|61|63.66|61.26|63.13|60.73|0
1648475100000|2022-03-28 13:45:00|63.38|60.98|63.45|61.05|63.61|61.21|63.26|60.86|0
1648475400000|2022-03-28 13:50:00|63.4|61|62.29|59.89|63.47|61.07|62.23|59.83|0
1648475700000|2022-03-28 13:55:00|62.3|59.9|61.92|59.52|62.42|60.02|61.81|59.41|0
1648476000000|2022-03-28 14:00:00|61.9|59.5|62.85|60.45|63.24|60.84|61.88|59.48|0
1648476300000|2022-03-28 14:05:00|62.79|60.39|62.82|60.42|63.06|60.66|62.43|60.03|0
1648476600000|2022-03-28 14:10:00|62.81|60.41|62.97|60.57|63.02|60.62|62.69|60.29|0
1648476900000|2022-03-28 14:15:00|62.94|60.54|63.1|60.7|63.33|60.93|62.76|60.36|0
1648477200000|2022-03-28 14:20:00|63.01|60.61|63.41|61.01|63.81|61.41|62.96|60.56|0
1648477500000|2022-03-28 14:25:00|63.39|60.99|63.16|60.76|63.78|61.38|63.14|60.74|0
1648477800000|2022-03-28 14:30:00|63.07|60.67|63.62|61.22|63.65|61.25|62.89|60.49|0
1648478100000|2022-03-28 14:35:00|63.5|61.1|63.62|61.22|63.87|61.47|63.32|60.92|0
1648478400000|2022-03-28 14:40:00|63.55|61.15|63.34|60.94|63.68|61.28|63.27|60.87|0
1648478700000|2022-03-28 14:45:00|63.32|60.92|62.95|60.55|63.32|60.92|62.74|60.34|0
1648479000000|2022-03-28 14:50:00|62.97|60.57|62.81|60.41|63.04|60.64|62.7|60.3|0
1648479300000|2022-03-28 14:55:00|62.79|60.39|62.79|60.39|62.9|60.5|62.72|60.32|0
1648479600000|2022-03-28 15:00:00|62.72|60.32|63.45|61.05|63.86|61.46|62.6|60.2|0
1648479900000|2022-03-28 15:05:00|63.47|61.07|63.49|61.09|63.82|61.42|63.38|60.98|0
1648480200000|2022-03-28 15:10:00|63.42|61.02|63.17|60.77|63.56|61.16|63.15|60.75|0
1648480500000|2022-03-28 15:15:00|63.19|60.79|63.17|60.77|63.42|61.02|63.1|60.7|0
1648480800000|2022-03-28 15:20:00|63.15|60.75|63.51|61.11|63.58|61.18|63.12|60.72|0
1648481100000|2022-03-28 15:25:00|63.56|61.16|63.54|61.14|64.02|61.62|63.51|61.11|0
1648481400000|2022-03-28 15:30:00|63.5|61.1|64.15|61.75|64.29|61.89|63.49|61.09|0
1648481700000|2022-03-28 15:35:00|64.25|61.85|64.63|62.23|64.76|62.36|64.25|61.85|0
1648482000000|2022-03-28 15:40:00|64.6|62.2|64.31|61.91|64.69|62.29|64.31|61.91|0
1648482300000|2022-03-28 15:45:00|64.38|61.98|65.3|62.9|65.32|62.92|64.36|61.96|0
1648482600000|2022-03-28 15:50:00|65.34|62.94|65.23|62.83|65.51|63.11|64.99|62.59|0
1648482900000|2022-03-28 15:55:00|65.2|62.8|66.93|64.53|68.47|66.07|60.69|58.29|0
1648483200000|2022-03-28 16:00:00|67|64.6|66.41|64.01|67.1|64.7|66.36|63.96|0
1648483500000|2022-03-28 16:05:00|66.43|64.03|66.69|64.29|66.69|64.29|66.24|63.84|0
1648483800000|2022-03-28 16:10:00|66.67|64.27|66.81|64.41|67.07|64.67|66.67|64.27|0
1648484100000|2022-03-28 16:15:00|66.85|64.45|67.17|64.77|67.31|64.91|66.66|64.26|0
1648484400000|2022-03-28 16:20:00|67.14|64.74|66.66|64.26|67.14|64.74|66.59|64.19|0
1648484700000|2022-03-28 16:25:00|66.64|64.24|65.5|63.1|66.92|64.52|65.46|63.06|0
1648485000000|2022-03-28 16:30:00|65.55|63.15|66.54|64.14|66.75|64.35|65.1|62.7|0
1648485300000|2022-03-28 16:35:00|66.47|64.07|66.28|63.88|66.54|64.14|66.25|63.85|0
1648485600000|2022-03-28 16:40:00|66.29|63.89|66.13|63.73|66.35|63.95|66.01|63.61|0
1648485900000|2022-03-28 16:45:00|66.18|63.78|66.18|63.78|66.41|64.01|66.16|63.76|0
1648486200000|2022-03-28 16:50:00|66.23|63.83|65.87|63.47|66.27|63.87|65.87|63.47|0
1648486500000|2022-03-28 16:55:00|65.85|63.45|65.8|63.4|65.88|63.48|65.73|63.33|0
1648486800000|2022-03-28 17:00:00|65.77|63.37|65.75|63.35|65.84|63.44|65.61|63.21|0
1648487100000|2022-03-28 17:05:00|65.73|63.33|65.96|63.56|66.01|63.61|65.61|63.21|0
1648487400000|2022-03-28 17:10:00|65.98|63.58|65.77|63.37|66.01|63.61|65.72|63.32|0
1648487700000|2022-03-28 17:15:00|65.75|63.35|65.67|63.27|65.79|63.39|65.63|63.23|0
1648488000000|2022-03-28 17:20:00|65.63|63.23|64.66|62.26|65.74|63.34|63.62|61.22|0
1648488300000|2022-03-28 17:25:00|64.63|62.23|64.54|62.14|64.77|62.37|64.35|61.95|0
1648488600000|2022-03-28 17:30:00|64.52|62.12|64.5|62.1|64.63|62.23|64.38|61.98|0
1648488900000|2022-03-28 17:35:00|64.52|62.12|63.16|60.76|64.54|62.14|63.15|60.75|0
1648489200000|2022-03-28 17:40:00|63.17|60.77|63.3|60.9|63.33|60.93|63.1|60.7|0
1648489500000|2022-03-28 17:45:00|63.24|60.84|63.19|60.79|63.3|60.9|63.1|60.7|0
1648489800000|2022-03-28 17:50:00|63.12|60.72|63.23|60.83|63.29|60.89|63.07|60.67|0
1648490100000|2022-03-28 17:55:00|63.21|60.81|63.19|60.79|63.42|61.02|63.09|60.69|0
1648490400000|2022-03-28 18:00:00|63.21|60.81|63.17|60.77|63.28|60.88|62.89|60.49|0
1648490700000|2022-03-28 18:05:00|63.21|60.81|62.95|60.55|63.37|60.97|62.91|60.51|0
1648491000000|2022-03-28 18:10:00|62.98|60.58|63.01|60.61|63.2|60.8|62.77|60.37|0
1648491300000|2022-03-28 18:15:00|62.98|60.58|63.79|61.39|64.26|61.86|62.97|60.57|0
1648491600000|2022-03-28 18:20:00|63.76|61.36|63.49|61.09|63.83|61.43|63.44|61.04|0
1648491900000|2022-03-28 18:25:00|63.44|61.04|63.28|60.88|63.6|61.2|63.21|60.81|0
1648492200000|2022-03-28 18:30:00|63.3|60.9|62.64|60.24|63.32|60.92|62.64|60.24|0
1648492500000|2022-03-28 18:35:00|62.63|60.23|62.66|60.26|62.76|60.36|62.62|60.22|0
1648492800000|2022-03-28 18:40:00|62.64|60.24|62.25|59.85|62.71|60.31|61.94|59.54|0
1648493100000|2022-03-28 18:45:00|62.28|59.88|62.07|59.67|62.28|59.88|62.03|59.63|0
1648493400000|2022-03-28 18:50:00|62.05|59.65|61.09|58.69|62.05|59.65|61.06|58.66|0
1648493700000|2022-03-28 18:55:00|61.11|58.71|60.64|58.24|61.13|58.73|60.64|58.24|0
1648494000000|2022-03-28 19:00:00|60.62|58.22|61.04|58.64|61.08|58.68|60.62|58.22|0
1648494300000|2022-03-28 19:05:00|61.02|58.62|60.93|58.53|61.06|58.66|60.84|58.44|0
1648494600000|2022-03-28 19:10:00|60.95|58.55|60.77|58.37|60.97|58.57|60.72|58.32|0
1648494900000|2022-03-28 19:15:00|60.72|58.32|60.93|58.53|60.93|58.53|60.66|58.26|0
1648495200000|2022-03-28 19:20:00|60.94|58.54|60.5|58.1|60.94|58.54|60.46|58.06|0
1648495500000|2022-03-28 19:25:00|60.52|58.12|60.54|58.14|60.65|58.25|60.48|58.08|0
1648495800000|2022-03-28 19:30:00|60.52|58.12|60.23|57.83|60.61|58.21|60.19|57.79|0
1648496100000|2022-03-28 19:35:00|60.21|57.81|60.52|58.12|60.56|58.16|60.21|57.81|0
1648496400000|2022-03-28 19:40:00|60.54|58.14|60.19|57.79|60.63|58.23|60.16|57.76|0
1648496700000|2022-03-28 19:45:00|60.23|57.83|59.88|57.48|60.34|57.94|59.88|57.48|0
1648497000000|2022-03-28 19:50:00|60.1|57.7|59.93|57.53|61.58|59.18|59.67|57.27|0
1648497300000|2022-03-28 19:55:00|59.96|57.56|59.3|56.9|60.09|57.69|59.24|56.84|0
1648497600000|2022-03-28 20:00:00|59.26|56.86|59.04|56.64|59.3|56.9|58.93|56.53|0
1648497900000|2022-03-28 20:05:00|59.02|56.62|59.06|56.66|59.17|56.77|59|56.6|0
1648498200000|2022-03-28 20:10:00|59.08|56.68|59.08|56.68|59.15|56.75|59.06|56.66|0
1648498500000|2022-03-28 20:15:00|59.28|56.48|59.3|56.5|59.3|56.5|59.24|56.44|0
1648498800000|2022-03-28 20:20:00|59.29|56.49|59.28|56.48|59.34|56.54|59.28|56.48|0
1648499100000|2022-03-28 20:25:00|59.3|56.5|59.3|56.5|59.3|56.5|59.28|56.48|0
1648499400000|2022-03-28 20:30:00|59.29|56.49|59.28|56.48|59.3|56.5|59.28|56.48|0
1648499700000|2022-03-28 20:35:00|59.29|56.49|59.27|56.47|59.3|56.5|59.27|56.47|0
1648500000000|2022-03-28 20:40:00|59.28|56.48|59.29|56.49|59.3|56.5|59.28|56.48|0
1648500300000|2022-03-28 20:45:00|59.27|56.47|59.29|56.49|59.29|56.49|59.27|56.47|0
1648500900000|2022-03-28 20:55:00|59.28|56.48|59.3|56.5|59.3|56.5|59.28|56.48|0
1648501200000|2022-03-28 21:00:00|59.29|56.49|59.29|56.49|59.3|56.5|59.29|56.49|0
1648501500000|2022-03-28 21:05:00|59.3|56.5|59.31|56.51|59.34|56.54|59.3|56.5|0
1648501800000|2022-03-28 21:10:00|59.32|56.52|59.34|56.54|59.35|56.55|59.31|56.51|0
1648502100000|2022-03-28 21:15:00|59.31|56.51|59.33|56.53|59.33|56.53|59.31|56.51|0
1648502400000|2022-03-28 21:20:00|59.34|56.54|59.31|56.51|59.36|56.56|59.31|56.51|0
1648502700000|2022-03-28 21:25:00|59.3|56.5|59.33|56.53|59.33|56.53|59.29|56.49|0
1648503000000|2022-03-28 21:30:00|59.38|56.58|59.33|56.53|59.38|56.58|59.33|56.53|0
1648503300000|2022-03-28 21:35:00|59.32|56.52|59.33|56.53|59.34|56.54|59.31|56.51|0
1648503600000|2022-03-28 21:40:00|59.32|56.52|59.37|56.57|59.37|56.57|59.32|56.52|0
1648503900000|2022-03-28 21:45:00|59.36|56.56|59.34|56.54|59.36|56.56|59.31|56.51|0
1648504200000|2022-03-28 21:50:00|59.35|56.55|59.32|56.52|59.35|56.55|59.32|56.52|0
1648504500000|2022-03-28 21:55:00|59.33|56.53|59.31|56.51|59.33|56.53|59.31|56.51|0
1648504800000|2022-03-28 22:00:00|59.33|56.53|59.49|56.69|59.53|56.73|59.33|56.53|0
1648505100000|2022-03-28 22:05:00|59.51|56.71|59.51|56.71|59.55|56.75|59.49|56.69|0
1648505400000|2022-03-28 22:10:00|59.53|56.73|59.53|56.73|59.64|56.84|59.51|56.71|0
1648505700000|2022-03-28 22:15:00|59.52|56.72|59.57|56.77|59.57|56.77|59.49|56.69|0
1648506000000|2022-03-28 22:20:00|59.56|56.76|59.51|56.71|59.56|56.76|59.51|56.71|0
1648506300000|2022-03-28 22:25:00|59.55|56.75|59.55|56.75|59.57|56.77|59.53|56.73|0
1648506600000|2022-03-28 22:30:00|59.53|56.73|59.44|56.64|59.53|56.73|59.32|56.52|0
1648506900000|2022-03-28 22:35:00|59.47|56.67|59.41|56.61|59.47|56.67|59.37|56.57|0
1648507200000|2022-03-28 22:40:00|59.39|56.59|59.5|56.7|59.5|56.7|59.39|56.59|0
1648507500000|2022-03-28 22:45:00|59.48|56.68|59.43|56.63|59.5|56.7|59.39|56.59|0
1648507800000|2022-03-28 22:50:00|59.41|56.61|59.48|56.68|59.5|56.7|59.35|56.55|0
1648508100000|2022-03-28 22:55:00|59.45|56.65|59.37|56.57|59.45|56.65|59.34|56.54|0
1648508400000|2022-03-28 23:00:00|59.32|56.52|59.34|56.54|59.36|56.56|59.28|56.48|0
1648508700000|2022-03-28 23:05:00|59.35|56.55|59.32|56.52|59.35|56.55|59.28|56.48|0
1648509000000|2022-03-28 23:10:00|59.3|56.5|59.35|56.55|59.36|56.56|59.3|56.5|0
1648509300000|2022-03-28 23:15:00|59.36|56.56|59.43|56.63|59.45|56.65|59.32|56.52|0
1648509600000|2022-03-28 23:20:00|59.4|56.6|59.4|56.6|59.48|56.68|59.4|56.6|0
1648509900000|2022-03-28 23:25:00|59.36|56.56|59.27|56.47|59.45|56.65|59.27|56.47|0
1648510200000|2022-03-28 23:30:00|59.21|56.41|59.25|56.45|59.31|56.51|59.16|56.36|0
1648510500000|2022-03-28 23:35:00|59.23|56.43|59.23|56.43|59.24|56.44|59.18|56.38|0
1648510800000|2022-03-28 23:40:00|59.21|56.41|59.14|56.34|59.26|56.46|59.12|56.32|0
1648511100000|2022-03-28 23:45:00|59.16|56.36|59.24|56.44|59.27|56.47|59.16|56.36|0
1648511400000|2022-03-28 23:50:00|59.23|56.43|59.42|56.62|59.44|56.64|59.23|56.43|0
1648511700000|2022-03-28 23:55:00|59.44|56.64|59.44|56.64|59.46|56.66|59.39|56.59|0
1648512000000|2022-03-29 00:00:00|59.39|56.59|59.52|56.72|59.57|56.77|59.35|56.55|0
1648512300000|2022-03-29 00:05:00|59.54|56.74|59.54|56.74|59.61|56.81|59.52|56.72|0
1648512600000|2022-03-29 00:10:00|59.53|56.73|59.56|56.76|59.65|56.85|59.52|56.72|0
1648512900000|2022-03-29 00:15:00|59.54|56.74|59.58|56.78|59.63|56.83|59.52|56.72|0
1648513200000|2022-03-29 00:20:00|59.6|56.8|59.54|56.74|59.6|56.8|59.52|56.72|0
1648513500000|2022-03-29 00:25:00|59.52|56.72|59.56|56.76|59.6|56.8|59.52|56.72|0
1648513800000|2022-03-29 00:30:00|59.54|56.74|59.54|56.74|59.58|56.78|59.54|56.74|0
1648514100000|2022-03-29 00:35:00|59.56|56.76|59.51|56.71|59.58|56.78|59.51|56.71|0
1648514400000|2022-03-29 00:40:00|59.49|56.69|59.34|56.54|59.51|56.71|59.3|56.5|0
1648514700000|2022-03-29 00:45:00|59.36|56.56|59.47|56.67|59.49|56.69|59.34|56.54|0
1648515000000|2022-03-29 00:50:00|59.44|56.64|59.46|56.66|59.51|56.71|59.42|56.62|0
1648515300000|2022-03-29 00:55:00|59.44|56.64|59.55|56.75|59.55|56.75|59.42|56.62|0
1648515600000|2022-03-29 01:00:00|59.53|56.73|59.46|56.66|59.57|56.77|59.42|56.62|0
1648515900000|2022-03-29 01:05:00|59.48|56.68|59.46|56.66|59.51|56.71|59.44|56.64|0
1648516200000|2022-03-29 01:10:00|59.48|56.68|59.37|56.57|59.5|56.7|59.35|56.55|0
1648516500000|2022-03-29 01:15:00|59.35|56.55|59.35|56.55|59.42|56.62|59.24|56.44|0
1648516800000|2022-03-29 01:20:00|59.33|56.53|59.26|56.46|59.35|56.55|59.22|56.42|0
1648517100000|2022-03-29 01:25:00|59.25|56.45|59.29|56.49|59.3|56.5|59.22|56.42|0
1648517400000|2022-03-29 01:30:00|59.28|56.48|59.11|56.31|59.28|56.48|59.11|56.31|0
1648517700000|2022-03-29 01:35:00|59.09|56.29|58.89|56.09|59.11|56.31|58.83|56.03|0
1648518000000|2022-03-29 01:40:00|58.87|56.07|58.86|56.06|58.96|56.16|58.83|56.03|0
1648518300000|2022-03-29 01:45:00|58.87|56.07|58.95|56.15|58.98|56.18|58.86|56.06|0
1648518600000|2022-03-29 01:50:00|58.93|56.13|59|56.2|59.02|56.22|58.87|56.07|0
1648518900000|2022-03-29 01:55:00|58.97|56.17|59.02|56.22|59.04|56.24|58.95|56.15|0
1648519200000|2022-03-29 02:00:00|58.99|56.19|59.08|56.28|59.1|56.3|58.95|56.15|0
1648519500000|2022-03-29 02:05:00|59.09|56.29|59.1|56.3|59.12|56.32|59.06|56.26|0
1648519800000|2022-03-29 02:10:00|59.11|56.31|59.12|56.32|59.14|56.34|59.08|56.28|0
1648520100000|2022-03-29 02:15:00|59.13|56.33|59.12|56.32|59.16|56.36|59.1|56.3|0
1648520400000|2022-03-29 02:20:00|59.14|56.34|59.14|56.34|59.19|56.39|59.1|56.3|0
1648520700000|2022-03-29 02:25:00|59.15|56.35|59.2|56.4|59.22|56.42|59.14|56.34|0
1648521000000|2022-03-29 02:30:00|59.18|56.38|59.24|56.44|59.24|56.44|59.14|56.34|0
1648521300000|2022-03-29 02:35:00|59.22|56.42|59.31|56.51|59.35|56.55|59.22|56.42|0
1648521600000|2022-03-29 02:40:00|59.32|56.52|59.28|56.48|59.35|56.55|59.26|56.46|0
1648521900000|2022-03-29 02:45:00|59.26|56.46|59.22|56.42|59.33|56.53|59.22|56.42|0
1648522200000|2022-03-29 02:50:00|59.24|56.44|59.22|56.42|59.28|56.48|59.19|56.39|0
1648522500000|2022-03-29 02:55:00|59.23|56.43|59.24|56.44|59.28|56.48|59.19|56.39|0
1648522800000|2022-03-29 03:00:00|59.21|56.41|59.27|56.47|59.3|56.5|59.19|56.39|0
1648523100000|2022-03-29 03:05:00|59.26|56.46|59.17|56.37|59.26|56.46|59.15|56.35|0
1648523400000|2022-03-29 03:10:00|59.15|56.35|59.15|56.35|59.19|56.39|59.13|56.33|0
1648523700000|2022-03-29 03:15:00|59.17|56.37|59.17|56.37|59.21|56.41|59.14|56.34|0
1648524000000|2022-03-29 03:20:00|59.14|56.34|59.12|56.32|59.17|56.37|59.12|56.32|0
1648524300000|2022-03-29 03:25:00|59.13|56.33|59.19|56.39|59.21|56.41|59.12|56.32|0
1648524600000|2022-03-29 03:30:00|59.16|56.36|59.18|56.38|59.25|56.45|59.16|56.36|0
1648524900000|2022-03-29 03:35:00|59.19|56.39|59.23|56.43|59.25|56.45|59.17|56.37|0
1648525200000|2022-03-29 03:40:00|59.25|56.45|59.2|56.4|59.27|56.47|59.2|56.4|0
1648525500000|2022-03-29 03:45:00|59.19|56.39|59.27|56.47|59.27|56.47|59.18|56.38|0
1648525800000|2022-03-29 03:50:00|59.24|56.44|59.24|56.44|59.29|56.49|59.2|56.4|0
1648526100000|2022-03-29 03:55:00|59.22|56.42|59.2|56.4|59.24|56.44|59.19|56.39|0
1648526400000|2022-03-29 04:00:00|59.19|56.39|59.15|56.35|59.2|56.4|59.09|56.29|0
1648526700000|2022-03-29 04:05:00|59.18|56.38|59.17|56.37|59.24|56.44|59.16|56.36|0
1648527000000|2022-03-29 04:10:00|59.15|56.35|59.15|56.35|59.16|56.36|59.09|56.29|0
1648527300000|2022-03-29 04:15:00|59.13|56.33|59.17|56.37|59.17|56.37|59.11|56.31|0
1648527600000|2022-03-29 04:20:00|59.19|56.39|59.19|56.39|59.23|56.43|59.16|56.36|0
1648527900000|2022-03-29 04:25:00|59.17|56.37|59.21|56.41|59.23|56.43|59.17|56.37|0
1648528200000|2022-03-29 04:30:00|59.19|56.39|59.23|56.43|59.23|56.43|59.17|56.37|0
1648528500000|2022-03-29 04:35:00|59.24|56.44|59.21|56.41|59.25|56.45|59.19|56.39|0
1648528800000|2022-03-29 04:40:00|59.19|56.39|59.16|56.36|59.2|56.4|59.15|56.35|0
1648529100000|2022-03-29 04:45:00|59.15|56.35|59.12|56.32|59.16|56.36|59.12|56.32|0
1648529400000|2022-03-29 04:50:00|59.1|56.3|59.08|56.28|59.12|56.32|59.08|56.28|0
1648529700000|2022-03-29 04:55:00|59.05|56.25|59.05|56.25|59.08|56.28|59.05|56.25|0
1648530000000|2022-03-29 05:00:00|59.07|56.27|59.03|56.23|59.1|56.3|58.97|56.17|0
1648530300000|2022-03-29 05:05:00|59.01|56.21|59.2|56.4|59.2|56.4|58.97|56.17|0
1648530600000|2022-03-29 05:10:00|59.22|56.42|59.09|56.29|59.22|56.42|59.09|56.29|0
1648530900000|2022-03-29 05:15:00|59.11|56.31|59.09|56.29|59.12|56.32|59.05|56.25|0
1648531200000|2022-03-29 05:20:00|59.07|56.27|59.05|56.25|59.07|56.27|59.03|56.23|0
1648531500000|2022-03-29 05:25:00|59.02|56.22|58.85|56.05|59.02|56.22|58.83|56.03|0
1648531800000|2022-03-29 05:30:00|58.83|56.03|58.49|55.69|58.85|56.05|58.42|55.62|0
1648532100000|2022-03-29 05:35:00|58.46|55.66|58.61|55.81|58.61|55.81|58.46|55.66|0
1648532400000|2022-03-29 05:40:00|58.59|55.79|58.42|55.62|58.59|55.79|58.42|55.62|0
1648532700000|2022-03-29 05:45:00|58.43|55.63|58.48|55.68|58.55|55.75|58.4|55.6|0
1648533000000|2022-03-29 05:50:00|58.46|55.66|58.33|55.53|58.46|55.66|58.25|55.45|0
1648533300000|2022-03-29 05:55:00|58.31|55.51|58.49|55.69|59|56.2|58.29|55.49|0
1648533600000|2022-03-29 06:00:00|58.53|55.73|58.87|56.07|58.87|56.07|58.51|55.71|0
1648533900000|2022-03-29 06:05:00|58.85|56.05|59.32|56.52|60.13|57.33|58.83|56.03|0
1648534200000|2022-03-29 06:10:00|59.31|56.51|59.31|56.51|59.38|56.58|59.29|56.49|0
1648534500000|2022-03-29 06:15:00|59.33|56.53|59.42|56.62|59.42|56.62|59.31|56.51|0
1648534800000|2022-03-29 06:20:00|59.43|56.63|59.44|56.64|59.51|56.71|59.4|56.6|0
1648535100000|2022-03-29 06:25:00|59.46|56.66|59.63|56.83|59.63|56.83|59.42|56.62|0
1648535400000|2022-03-29 06:30:00|59.66|56.86|59.63|56.83|59.7|56.9|59.55|56.75|0
1648535700000|2022-03-29 06:35:00|59.64|56.84|59.59|56.79|59.7|56.9|59.57|56.77|0
1648536000000|2022-03-29 06:40:00|59.6|56.8|59.61|56.81|59.67|56.87|59.59|56.79|0
1648536300000|2022-03-29 06:45:00|59.62|56.82|59.46|56.66|59.63|56.83|59.43|56.63|0
1648536600000|2022-03-29 06:50:00|59.47|56.67|59.26|56.46|59.48|56.68|59.26|56.46|0
1648536900000|2022-03-29 06:55:00|59.28|56.48|58.97|56.17|59.32|56.52|58.89|56.09|0
1648537200000|2022-03-29 07:00:00|58.96|56.16|59.33|56.53|59.41|56.61|58.94|56.14|0
1648537500000|2022-03-29 07:05:00|59.14|56.74|59.52|57.12|59.53|57.13|59.14|56.74|0
1648537800000|2022-03-29 07:10:00|59.53|57.13|59.37|56.97|59.61|57.21|59.21|56.81|0
1648538100000|2022-03-29 07:15:00|59.38|56.98|59.28|56.88|59.41|57.01|59.21|56.81|0
1648538400000|2022-03-29 07:20:00|59.29|56.89|58.75|56.35|59.29|56.89|58.52|56.12|0
1648538700000|2022-03-29 07:25:00|58.74|56.34|58.64|56.24|58.75|56.35|58.49|56.09|0
1648539000000|2022-03-29 07:30:00|58.62|56.22|58.92|56.52|58.93|56.53|58.6|56.2|0
1648539300000|2022-03-29 07:35:00|58.91|56.51|58.88|56.48|58.99|56.59|58.85|56.45|0
1648539600000|2022-03-29 07:40:00|58.89|56.49|58.95|56.55|59.07|56.67|58.89|56.49|0
1648539900000|2022-03-29 07:45:00|58.96|56.56|58.96|56.56|59.1|56.7|58.93|56.53|0
1648540200000|2022-03-29 07:50:00|58.97|56.57|59|56.6|59.12|56.72|58.89|56.49|0
1648540500000|2022-03-29 07:55:00|59.01|56.61|58.9|56.5|59.07|56.67|58.85|56.45|0
1648540800000|2022-03-29 08:00:00|58.91|56.51|58.78|56.38|59|56.6|58.7|56.3|0
1648541100000|2022-03-29 08:05:00|58.82|56.42|58.73|56.33|58.93|56.53|58.72|56.32|0
1648541400000|2022-03-29 08:10:00|58.72|56.32|58.82|56.42|59|56.6|58.7|56.3|0
1648541700000|2022-03-29 08:15:00|58.89|56.49|58.72|56.32|58.89|56.49|58.59|56.19|0
1648542000000|2022-03-29 08:20:00|58.69|56.29|58.76|56.36|58.84|56.44|58.61|56.21|0
1648542300000|2022-03-29 08:25:00|58.74|56.34|58.78|56.38|58.84|56.44|58.69|56.29|0
1648542600000|2022-03-29 08:30:00|58.77|56.37|58.86|56.46|58.91|56.51|58.77|56.37|0
1648542900000|2022-03-29 08:35:00|58.84|56.44|58.76|56.36|58.93|56.53|58.69|56.29|0
1648543200000|2022-03-29 08:40:00|58.75|56.35|58.54|56.14|58.75|56.35|58.52|56.12|0
1648543500000|2022-03-29 08:45:00|58.55|56.15|58.56|56.16|58.59|56.19|58.47|56.07|0
1648543800000|2022-03-29 08:50:00|58.55|56.15|58.59|56.19|58.6|56.2|58.49|56.09|0
1648544100000|2022-03-29 08:55:00|58.6|56.2|58.64|56.24|58.71|56.31|58.51|56.11|0
1648544400000|2022-03-29 09:00:00|58.62|56.22|58.55|56.15|58.71|56.31|58.52|56.12|0
1648544700000|2022-03-29 09:05:00|58.58|56.18|58.86|56.46|58.86|56.46|57.81|55.41|0
1648545000000|2022-03-29 09:10:00|58.84|56.44|58.1|55.7|58.89|56.49|58.04|55.64|0
1648545300000|2022-03-29 09:15:00|58.06|55.66|58|55.6|58.27|55.87|57.99|55.59|0
1648545600000|2022-03-29 09:20:00|58.01|55.61|57.84|55.44|58.12|55.72|57.78|55.38|0
1648545900000|2022-03-29 09:25:00|57.82|55.42|58.22|55.82|58.22|55.82|57.78|55.38|0
1648546200000|2022-03-29 09:30:00|58.2|55.8|58.16|55.76|58.29|55.89|58.1|55.7|0
1648546500000|2022-03-29 09:35:00|58.15|55.75|57.88|55.48|58.24|55.84|57.84|55.44|0
1648546800000|2022-03-29 09:40:00|57.84|55.44|57.96|55.56|57.99|55.59|57.69|55.29|0
1648547100000|2022-03-29 09:45:00|57.94|55.54|57.74|55.34|58.01|55.61|57.67|55.27|0
1648547400000|2022-03-29 09:50:00|57.73|55.33|58.03|55.63|58.04|55.64|57.65|55.25|0
1648547700000|2022-03-29 09:55:00|58|55.6|58.04|55.64|58.15|55.75|57.98|55.58|0
1648548000000|2022-03-29 10:00:00|58.08|55.68|58.02|55.62|58.13|55.73|58.01|55.61|0
1648548300000|2022-03-29 10:05:00|58.01|55.61|58.45|56.05|58.68|56.28|58|55.6|0
1648548600000|2022-03-29 10:10:00|58.44|56.04|58.33|55.93|58.55|56.15|58.32|55.92|0
1648548900000|2022-03-29 10:15:00|58.34|55.94|58.32|55.92|58.38|55.98|58.21|55.81|0
1648549200000|2022-03-29 10:20:00|58.29|55.89|58.34|55.94|58.34|55.94|58.19|55.79|0
1648549500000|2022-03-29 10:25:00|58.36|55.96|58.33|55.93|58.37|55.97|58.23|55.83|0
1648549800000|2022-03-29 10:30:00|58.27|55.87|58.38|55.98|58.45|56.05|58.24|55.84|0
1648550100000|2022-03-29 10:35:00|58.39|55.99|58.26|55.86|58.39|55.99|58.22|55.82|0
1648550400000|2022-03-29 10:40:00|58.24|55.84|58.22|55.82|58.26|55.86|58.15|55.75|0
1648550700000|2022-03-29 10:45:00|58.19|55.79|58.15|55.75|58.21|55.81|58.02|55.62|0
1648551000000|2022-03-29 10:50:00|58.16|55.76|58.27|55.87|58.32|55.92|58.11|55.71|0
1648551300000|2022-03-29 10:55:00|58.28|55.88|58.34|55.94|58.44|56.04|58.19|55.79|0
1648551600000|2022-03-29 11:00:00|58.36|55.96|58.19|55.79|58.47|56.07|58.17|55.77|0
1648551900000|2022-03-29 11:05:00|58.18|55.78|58.25|55.85|58.32|55.92|58.13|55.73|0
1648552200000|2022-03-29 11:10:00|58.24|55.84|58.09|55.69|58.27|55.87|58.02|55.62|0
1648552500000|2022-03-29 11:15:00|58.1|55.7|58.16|55.76|58.23|55.83|58.1|55.7|0
1648552800000|2022-03-29 11:20:00|58.23|55.83|58.14|55.74|58.31|55.91|58.11|55.71|0
1648553100000|2022-03-29 11:25:00|58.16|55.76|58.4|56|58.45|56.05|58.15|55.75|0
1648553400000|2022-03-29 11:30:00|58.42|56.02|58.54|56.14|58.62|56.22|58.36|55.96|0
1648553700000|2022-03-29 11:35:00|58.55|56.15|58.37|55.97|58.6|56.2|58.29|55.89|0
1648554000000|2022-03-29 11:40:00|58.38|55.98|58.05|55.65|58.51|56.11|57.72|55.32|0
1648554300000|2022-03-29 11:45:00|57.95|55.55|57.66|55.26|58.23|55.83|57.57|55.17|0
1648554600000|2022-03-29 11:50:00|57.68|55.28|57.34|54.94|57.72|55.32|57.17|54.77|0
1648554900000|2022-03-29 11:55:00|57.42|55.02|57.49|55.09|57.81|55.41|57.42|55.02|0
1648555200000|2022-03-29 12:00:00|57.51|55.11|57.34|54.94|57.63|55.23|57.26|54.86|0
1648555500000|2022-03-29 12:05:00|57.32|54.92|57.3|54.9|57.38|54.98|57.19|54.79|0
1648555800000|2022-03-29 12:10:00|57.27|54.87|57.57|55.17|57.63|55.23|57.27|54.87|0
1648556100000|2022-03-29 12:15:00|57.59|55.19|57.32|54.92|57.61|55.21|57.27|54.87|0
1648556400000|2022-03-29 12:20:00|57.31|54.91|56.5|54.1|57.31|54.91|56.44|54.04|0
1648556700000|2022-03-29 12:25:00|56.42|54.02|56.23|53.83|56.44|54.04|56.09|53.69|0
1648557000000|2022-03-29 12:30:00|56.25|53.85|56.35|53.95|56.54|54.14|56.25|53.85|0
1648557300000|2022-03-29 12:35:00|56.36|53.96|56.53|54.13|56.58|54.18|56.33|53.93|0
1648557600000|2022-03-29 12:40:00|56.5|54.1|56.74|54.34|56.81|54.41|56.46|54.06|0
1648557900000|2022-03-29 12:45:00|56.76|54.36|56.61|54.21|56.76|54.36|56.52|54.12|0
1648558200000|2022-03-29 12:50:00|56.6|54.2|56.32|53.92|57.76|55.36|56.25|53.85|0
1648558500000|2022-03-29 12:55:00|56.3|53.9|56.34|53.94|56.42|54.02|56.23|53.83|0
1648558800000|2022-03-29 13:00:00|56.27|53.87|56.35|53.95|56.62|54.22|56.27|53.87|0
1648559100000|2022-03-29 13:05:00|56.33|53.93|56.33|53.93|56.42|54.02|56.27|53.87|0
1648559400000|2022-03-29 13:10:00|56.31|53.91|56.13|53.73|56.42|54.02|56.13|53.73|0
1648559700000|2022-03-29 13:15:00|56.11|53.71|56.21|53.81|56.29|53.89|56.11|53.71|0
1648560000000|2022-03-29 13:20:00|56.19|53.79|56.21|53.81|56.31|53.91|56.15|53.75|0
1648560300000|2022-03-29 13:25:00|56.19|53.79|56.04|53.64|56.35|53.95|56.04|53.64|0
1648560600000|2022-03-29 13:30:00|56.02|53.62|55.41|53.01|56.29|53.89|55.08|52.68|0
1648560900000|2022-03-29 13:35:00|55.35|52.95|56.14|53.74|56.43|54.03|55.31|52.91|0
1648561200000|2022-03-29 13:40:00|56.12|53.72|56.16|53.76|56.49|54.09|56.06|53.66|0
1648561500000|2022-03-29 13:45:00|56.1|53.7|56.71|54.31|56.79|54.39|55.89|53.49|0
1648561800000|2022-03-29 13:50:00|56.8|54.4|57.39|54.99|57.6|55.2|56.46|54.06|0
1648562100000|2022-03-29 13:55:00|57.29|54.89|57.11|54.71|57.43|55.03|57.01|54.61|0
1648562400000|2022-03-29 14:00:00|57.07|54.67|57.58|55.18|57.62|55.22|56.79|54.39|0
1648562700000|2022-03-29 14:05:00|57.55|55.15|57.97|55.57|58.14|55.74|57.38|54.98|0
1648563000000|2022-03-29 14:10:00|57.93|55.53|58.57|56.17|58.82|56.42|57.7|55.3|0
1648563300000|2022-03-29 14:15:00|58.54|56.14|58.38|55.98|58.8|56.4|57.56|55.16|0
1648563600000|2022-03-29 14:20:00|58.43|56.03|58.26|55.86|58.58|56.18|58.09|55.69|0
1648563900000|2022-03-29 14:25:00|58.28|55.88|57.52|55.12|58.45|56.05|57.5|55.1|0
1648564200000|2022-03-29 14:30:00|57.49|55.09|57.54|55.14|57.83|55.43|57.24|54.84|0
1648564500000|2022-03-29 14:35:00|57.56|55.16|57.93|55.53|58.18|55.78|57.41|55.01|0
1648564800000|2022-03-29 14:40:00|58|55.6|57.83|55.43|58.36|55.96|57.59|55.19|0
1648565100000|2022-03-29 14:45:00|57.68|55.28|57.57|55.17|58|55.6|57.25|54.85|0
1648565400000|2022-03-29 14:50:00|57.46|55.06|57.21|54.81|57.63|55.23|57.17|54.77|0
1648565700000|2022-03-29 14:55:00|57.19|54.79|56.96|54.56|57.29|54.89|56.81|54.41|0
1648566000000|2022-03-29 15:00:00|56.92|54.52|57.16|54.76|57.29|54.89|56.79|54.39|0
1648566300000|2022-03-29 15:05:00|57.18|54.78|57.33|54.93|57.41|55.01|57.13|54.73|0
1648566600000|2022-03-29 15:10:00|57.32|54.92|57.33|54.93|57.62|55.22|57.16|54.76|0
1648566900000|2022-03-29 15:15:00|57.31|54.91|57.18|54.78|57.52|55.12|57.16|54.76|0
1648567200000|2022-03-29 15:20:00|57.2|54.8|57.37|54.97|57.75|55.35|57.1|54.7|0
1648567500000|2022-03-29 15:25:00|57.35|54.95|56.89|54.49|57.35|54.95|56.72|54.32|0
1648567800000|2022-03-29 15:30:00|56.91|54.51|56.72|54.32|56.95|54.55|56.64|54.24|0
1648568100000|2022-03-29 15:35:00|56.74|54.34|56.86|54.46|56.97|54.57|56.72|54.32|0
1648568400000|2022-03-29 15:40:00|56.89|54.49|56.76|54.36|57.05|54.65|56.7|54.3|0
1648568700000|2022-03-29 15:45:00|56.74|54.34|56.39|53.99|56.78|54.38|56.39|53.99|0
1648569000000|2022-03-29 15:50:00|56.41|54.01|56.53|54.13|56.69|54.29|56.41|54.01|0
1648569300000|2022-03-29 15:55:00|56.55|54.15|56.8|54.4|56.92|54.52|56.55|54.15|0
1648569600000|2022-03-29 16:00:00|56.73|54.33|55.28|52.88|57.32|54.92|55.24|52.84|0
1648569900000|2022-03-29 16:05:00|55.26|52.86|55.52|53.12|55.57|53.17|55.2|52.8|0
1648570200000|2022-03-29 16:10:00|55.5|53.1|55.5|53.1|55.65|53.25|55.42|53.02|0
1648570500000|2022-03-29 16:15:00|55.56|53.16|55.42|53.02|55.69|53.29|55.42|53.02|0
1648570800000|2022-03-29 16:20:00|55.44|53.04|55.73|53.33|55.81|53.41|55.42|53.02|0
1648571100000|2022-03-29 16:25:00|55.75|53.35|55.87|53.47|56.01|53.61|55.66|53.26|0
1648571400000|2022-03-29 16:30:00|55.89|53.49|56.51|54.11|56.57|54.17|55.85|53.45|0
1648571700000|2022-03-29 16:35:00|56.49|54.09|56.26|53.86|56.57|54.17|56.22|53.82|0
1648572000000|2022-03-29 16:40:00|56.28|53.88|55.8|53.4|56.28|53.88|55.8|53.4|0
1648572300000|2022-03-29 16:45:00|55.78|53.38|55.64|53.24|55.82|53.42|55.54|53.14|0
1648572600000|2022-03-29 16:50:00|55.6|53.2|56.05|53.65|56.13|53.73|55.58|53.18|0
1648572900000|2022-03-29 16:55:00|56.09|53.69|55.92|53.52|56.09|53.69|55.9|53.5|0
1648573200000|2022-03-29 17:00:00|55.9|53.5|56.12|53.72|56.37|53.97|55.9|53.5|0
1648573500000|2022-03-29 17:05:00|56.11|53.71|56.46|54.06|56.46|54.06|56.11|53.71|0
1648573800000|2022-03-29 17:10:00|56.44|54.04|56.08|53.68|56.44|54.04|55.96|53.56|0
1648574100000|2022-03-29 17:15:00|56.06|53.66|55.93|53.53|56.06|53.66|55.85|53.45|0
1648574400000|2022-03-29 17:20:00|55.92|53.52|56.16|53.76|56.41|54.01|55.92|53.52|0
1648574700000|2022-03-29 17:25:00|56.14|53.74|56.04|53.64|56.29|53.89|55.85|53.45|0
1648575000000|2022-03-29 17:30:00|56.02|53.62|56.04|53.64|56.18|53.78|55.89|53.49|0
1648575300000|2022-03-29 17:35:00|56.02|53.62|55.69|53.29|56.87|54.47|54.23|51.83|0
1648575600000|2022-03-29 17:40:00|55.67|53.27|55.49|53.09|55.73|53.33|55.46|53.06|0
1648575900000|2022-03-29 17:45:00|55.46|53.06|55.15|52.75|55.69|53.29|54.97|52.57|0
1648576200000|2022-03-29 17:50:00|55.19|52.79|55.09|52.69|55.36|52.96|55.07|52.67|0
1648576500000|2022-03-29 17:55:00|55.11|52.71|54.93|52.53|55.21|52.81|54.91|52.51|0
1648576800000|2022-03-29 18:00:00|54.95|52.55|54.93|52.53|55.03|52.63|54.81|52.41|0
1648577100000|2022-03-29 18:05:00|54.89|52.49|54.84|52.44|55.07|52.67|54.78|52.38|0
1648577400000|2022-03-29 18:10:00|54.82|52.42|54.78|52.38|54.88|52.48|54.64|52.24|0
1648577700000|2022-03-29 18:15:00|54.8|52.4|55.11|52.71|55.15|52.75|54.76|52.36|0
1648578000000|2022-03-29 18:20:00|55.13|52.73|54.9|52.5|55.27|52.87|54.84|52.44|0
1648578300000|2022-03-29 18:25:00|54.92|52.52|54.68|52.28|54.96|52.56|54.64|52.24|0
1648578600000|2022-03-29 18:30:00|54.66|52.26|54.43|52.03|54.76|52.36|54.41|52.01|0
1648578900000|2022-03-29 18:35:00|54.41|52.01|54.27|51.87|54.41|52.01|54.17|51.77|0
1648579200000|2022-03-29 18:40:00|54.29|51.89|54.11|51.71|54.31|51.91|54.09|51.69|0
1648579500000|2022-03-29 18:45:00|54.09|51.69|54.13|51.73|54.19|51.79|53.97|51.57|0
1648579800000|2022-03-29 18:50:00|54.17|51.77|54.07|51.67|54.29|51.89|53.97|51.57|0
1648580100000|2022-03-29 18:55:00|54.03|51.63|54.07|51.67|54.21|51.81|53.87|51.47|0
1648580400000|2022-03-29 19:00:00|54.06|51.66|53.81|51.41|54.25|51.85|53.81|51.41|0
1648580700000|2022-03-29 19:05:00|53.83|51.43|53.61|51.21|53.83|51.43|53.55|51.15|0
1648581000000|2022-03-29 19:10:00|53.6|51.2|53.61|51.21|53.63|51.23|53.37|50.97|0
1648581300000|2022-03-29 19:15:00|53.58|51.18|54.2|51.8|54.85|52.45|53.47|51.07|0
1648581600000|2022-03-29 19:20:00|54.18|51.78|54.26|51.86|54.3|51.9|54.08|51.68|0
1648581900000|2022-03-29 19:25:00|54.3|51.9|54|51.6|54.34|51.94|54|51.6|0
1648582200000|2022-03-29 19:30:00|53.98|51.58|53.68|51.28|54.12|51.72|53.68|51.28|0
1648582500000|2022-03-29 19:35:00|53.7|51.3|53.96|51.56|53.98|51.58|53.56|51.16|0
1648582800000|2022-03-29 19:40:00|53.94|51.54|53.98|51.58|54.34|51.94|53.88|51.48|0
1648583100000|2022-03-29 19:45:00|54.02|51.62|53.92|51.52|54.11|51.71|53.64|51.24|0
1648583400000|2022-03-29 19:50:00|53.96|51.56|54.45|52.05|54.68|52.28|53.95|51.55|0
1648583700000|2022-03-29 19:55:00|54.55|52.15|53.91|51.51|54.57|52.17|53.91|51.51|0
1648584000000|2022-03-29 20:00:00|53.93|51.53|54.07|51.67|54.13|51.73|53.91|51.51|0
1648584300000|2022-03-29 20:05:00|54.05|51.65|52.5|50.1|54.45|52.05|52.48|50.08|0
1648584600000|2022-03-29 20:10:00|52.52|50.12|52.57|50.17|52.6|50.2|52.52|50.12|0
1648584900000|2022-03-29 20:15:00|52.78|49.98|52.72|49.92|52.8|50|52.72|49.92|0
1648585200000|2022-03-29 20:20:00|52.71|49.91|52.72|49.92|52.72|49.92|52.64|49.84|0
1648585500000|2022-03-29 20:25:00|52.7|49.9|52.72|49.92|52.75|49.95|52.68|49.88|0
1648585800000|2022-03-29 20:30:00|52.74|49.94|52.68|49.88|52.74|49.94|52.68|49.88|0
1648586100000|2022-03-29 20:35:00|52.7|49.9|52.62|49.82|52.7|49.9|52.62|49.82|0
1648586400000|2022-03-29 20:40:00|52.63|49.83|52.61|49.81|52.64|49.84|52.6|49.8|0
1648586700000|2022-03-29 20:45:00|52.6|49.8|52.57|49.77|52.6|49.8|52.54|49.74|0
1648587000000|2022-03-29 20:50:00|52.61|49.81|52.61|49.81|52.61|49.81|52.57|49.77|0
1648587300000|2022-03-29 20:55:00|52.6|49.8|52.7|49.9|52.71|49.91|52.59|49.79|0
1648587600000|2022-03-29 21:00:00|52.69|49.89|52.73|49.93|52.73|49.93|52.69|49.89|0
1648587900000|2022-03-29 21:05:00|52.74|49.94|52.76|49.96|52.77|49.97|52.74|49.94|0
1648588200000|2022-03-29 21:10:00|52.75|49.95|52.79|49.99|52.82|50.02|52.75|49.95|0
1648588500000|2022-03-29 21:15:00|52.78|49.98|52.83|50.03|52.86|50.06|52.78|49.98|0
1648588800000|2022-03-29 21:20:00|52.82|50.02|52.81|50.01|52.83|50.03|52.79|49.99|0
1648589100000|2022-03-29 21:25:00|52.8|50|52.78|49.98|52.8|50|52.77|49.97|0
1648589400000|2022-03-29 21:30:00|52.77|49.97|52.75|49.95|52.77|49.97|52.75|49.95|0
1648589700000|2022-03-29 21:35:00|52.76|49.96|52.74|49.94|52.77|49.97|52.74|49.94|0
1648590000000|2022-03-29 21:40:00|52.78|49.98|52.76|49.96|52.78|49.98|52.75|49.95|0
1648590300000|2022-03-29 21:45:00|52.75|49.95|52.78|49.98|52.8|50|52.75|49.95|0
1648590600000|2022-03-29 21:50:00|52.8|50|52.75|49.95|52.8|50|52.75|49.95|0
1648590900000|2022-03-29 21:55:00|52.76|49.96|52.74|49.94|52.76|49.96|52.74|49.94|0
1648591200000|2022-03-29 22:00:00|52.66|49.86|52.87|50.07|52.87|50.07|52.66|49.86|0
1648591500000|2022-03-29 22:05:00|52.88|50.08|53.03|50.23|53.07|50.27|52.88|50.08|0
1648591800000|2022-03-29 22:10:00|53.01|50.21|53.02|50.22|53.06|50.26|53|50.2|0
1648592100000|2022-03-29 22:15:00|53|50.2|52.98|50.18|53.04|50.24|52.98|50.18|0
1648592400000|2022-03-29 22:20:00|53.02|50.22|52.9|50.1|53.04|50.24|52.9|50.1|0
1648592700000|2022-03-29 22:25:00|52.92|50.12|52.84|50.04|52.98|50.18|52.78|49.98|0
1648593000000|2022-03-29 22:30:00|52.82|50.02|52.82|50.02|52.84|50.04|52.74|49.94|0
1648593300000|2022-03-29 22:35:00|52.78|49.98|52.7|49.9|52.82|50.02|52.68|49.88|0
1648593600000|2022-03-29 22:40:00|52.69|49.89|52.7|49.9|52.74|49.94|52.68|49.88|0
1648593900000|2022-03-29 22:45:00|52.66|49.86|52.62|49.82|52.68|49.88|52.62|49.82|0
1648594200000|2022-03-29 22:50:00|52.64|49.84|52.8|50|52.82|50.02|52.64|49.84|0
1648594500000|2022-03-29 22:55:00|52.82|50.02|52.8|50|52.82|50.02|52.7|49.9|0
1648594800000|2022-03-29 23:00:00|52.82|50.02|52.76|49.96|52.84|50.04|52.7|49.9|0
1648595100000|2022-03-29 23:05:00|52.78|49.98|52.72|49.92|52.78|49.98|52.7|49.9|0
1648595400000|2022-03-29 23:10:00|52.74|49.94|52.73|49.93|52.76|49.96|52.67|49.87|0
1648595700000|2022-03-29 23:15:00|52.71|49.91|52.71|49.91|52.75|49.95|52.67|49.87|0
1648596000000|2022-03-29 23:20:00|52.73|49.93|52.73|49.93|52.73|49.93|52.67|49.87|0
1648596300000|2022-03-29 23:25:00|52.75|49.95|52.75|49.95|52.75|49.95|52.69|49.89|0
1648596600000|2022-03-29 23:30:00|52.77|49.97|52.81|50.01|52.85|50.05|52.73|49.93|0
1648596900000|2022-03-29 23:35:00|52.83|50.03|52.76|49.96|52.83|50.03|52.71|49.91|0
1648597200000|2022-03-29 23:40:00|52.77|49.97|52.61|49.81|52.77|49.97|52.61|49.81|0
1648597500000|2022-03-29 23:45:00|52.63|49.83|52.63|49.83|52.67|49.87|52.61|49.81|0
1648597800000|2022-03-29 23:50:00|52.62|49.82|52.67|49.87|52.69|49.89|52.61|49.81|0
1648598100000|2022-03-29 23:55:00|52.66|49.86|52.61|49.81|52.66|49.86|52.61|49.81|0
1648598400000|2022-03-30 00:00:00|52.62|49.82|52.92|50.12|52.94|50.14|52.62|49.82|0
1648598700000|2022-03-30 00:05:00|52.94|50.14|52.86|50.06|53.04|50.24|52.86|50.06|0
1648599000000|2022-03-30 00:10:00|52.88|50.08|52.87|50.07|52.95|50.15|52.86|50.06|0
1648599300000|2022-03-30 00:15:00|52.88|50.08|52.91|50.11|52.97|50.17|52.86|50.06|0
1648599600000|2022-03-30 00:20:00|52.92|50.12|52.83|50.03|52.92|50.12|52.83|50.03|0
1648599900000|2022-03-30 00:25:00|52.85|50.05|52.72|49.92|52.85|50.05|52.7|49.9|0
1648600200000|2022-03-30 00:30:00|52.68|49.88|52.69|49.89|52.71|49.91|52.6|49.8|0
1648600500000|2022-03-30 00:35:00|52.67|49.87|52.73|49.93|52.77|49.97|52.67|49.87|0
1648600800000|2022-03-30 00:40:00|52.72|49.92|52.82|50.02|52.83|50.03|52.72|49.92|0
1648601100000|2022-03-30 00:45:00|52.83|50.03|52.77|49.97|52.85|50.05|52.76|49.96|0
1648601400000|2022-03-30 00:50:00|52.76|49.96|52.87|50.07|52.87|50.07|52.75|49.95|0
1648601700000|2022-03-30 00:55:00|52.89|50.09|52.84|50.04|52.92|50.12|52.83|50.03|0
1648602000000|2022-03-30 01:00:00|52.86|50.06|52.86|50.06|52.94|50.14|52.84|50.04|0
1648602300000|2022-03-30 01:05:00|52.88|50.08|52.78|49.98|52.94|50.14|52.74|49.94|0
1648602600000|2022-03-30 01:10:00|52.77|49.97|52.84|50.04|52.94|50.14|52.74|49.94|0
1648602900000|2022-03-30 01:15:00|52.9|50.1|52.9|50.1|52.96|50.16|52.88|50.08|0
1648603200000|2022-03-30 01:20:00|52.88|50.08|52.88|50.08|52.9|50.1|52.82|50.02|0
1648603500000|2022-03-30 01:25:00|52.86|50.06|52.48|49.68|52.9|50.1|52.39|49.59|0
1648603800000|2022-03-30 01:30:00|52.5|49.7|52.44|49.64|52.52|49.72|52.41|49.61|0
1648604100000|2022-03-30 01:35:00|52.43|49.63|52.6|49.8|52.66|49.86|52.41|49.61|0
1648604400000|2022-03-30 01:40:00|52.58|49.78|52.36|49.56|52.6|49.8|52.34|49.54|0
1648604700000|2022-03-30 01:45:00|52.34|49.54|52.41|49.61|52.42|49.62|52.15|49.35|0
1648605000000|2022-03-30 01:50:00|52.42|49.62|52.52|49.72|52.56|49.76|52.38|49.58|0
1648605300000|2022-03-30 01:55:00|52.56|49.76|52.61|49.81|52.65|49.85|52.56|49.76|0
1648605600000|2022-03-30 02:00:00|52.59|49.79|52.73|49.93|52.77|49.97|52.57|49.77|0
1648605900000|2022-03-30 02:05:00|52.71|49.91|52.73|49.93|52.76|49.96|52.65|49.85|0
1648606200000|2022-03-30 02:10:00|52.75|49.95|52.71|49.91|52.77|49.97|52.63|49.83|0
1648606500000|2022-03-30 02:15:00|52.69|49.89|52.75|49.95|52.79|49.99|52.69|49.89|0
1648606800000|2022-03-30 02:20:00|52.76|49.96|52.78|49.98|52.79|49.99|52.71|49.91|0
1648607100000|2022-03-30 02:25:00|52.76|49.96|52.76|49.96|52.78|49.98|52.72|49.92|0
1648607400000|2022-03-30 02:30:00|52.78|49.98|52.84|50.04|52.92|50.12|52.76|49.96|0
1648607700000|2022-03-30 02:35:00|52.86|50.06|52.82|50.02|52.9|50.1|52.82|50.02|0
1648608000000|2022-03-30 02:40:00|52.84|50.04|52.9|50.1|52.92|50.12|52.78|49.98|0
1648608300000|2022-03-30 02:45:00|52.88|50.08|52.84|50.04|52.98|50.18|52.84|50.04|0
1648608600000|2022-03-30 02:50:00|52.83|50.03|52.84|50.04|52.86|50.06|52.74|49.94|0
1648608900000|2022-03-30 02:55:00|52.86|50.06|52.91|50.11|52.91|50.11|52.85|50.05|0
1648609200000|2022-03-30 03:00:00|52.89|50.09|52.79|49.99|52.89|50.09|52.77|49.97|0
1648609500000|2022-03-30 03:05:00|52.77|49.97|52.74|49.94|52.77|49.97|52.73|49.93|0
1648609800000|2022-03-30 03:10:00|52.73|49.93|52.79|49.99|52.83|50.03|52.73|49.93|0
1648610100000|2022-03-30 03:15:00|52.81|50.01|52.81|50.01|52.85|50.05|52.77|49.97|0
1648610400000|2022-03-30 03:20:00|52.79|49.99|52.77|49.97|52.81|50.01|52.77|49.97|0
1648610700000|2022-03-30 03:25:00|52.75|49.95|52.67|49.87|52.77|49.97|52.67|49.87|0
1648611000000|2022-03-30 03:30:00|52.71|49.91|52.73|49.93|52.75|49.95|52.63|49.83|0
1648611300000|2022-03-30 03:35:00|52.71|49.91|52.77|49.97|52.77|49.97|52.71|49.91|0
1648611600000|2022-03-30 03:40:00|52.75|49.95|52.69|49.89|52.77|49.97|52.68|49.88|0
1648611900000|2022-03-30 03:45:00|52.71|49.91|52.7|49.9|52.72|49.92|52.65|49.85|0
1648612200000|2022-03-30 03:50:00|52.69|49.89|52.67|49.87|52.99|50.19|52.66|49.86|0
1648612500000|2022-03-30 03:55:00|52.68|49.88|52.82|50.02|52.84|50.04|52.68|49.88|0
1648612800000|2022-03-30 04:00:00|52.8|50|52.7|49.9|52.8|50|52.66|49.86|0
1648613100000|2022-03-30 04:05:00|52.68|49.88|52.68|49.88|52.68|49.88|52.64|49.84|0
1648613400000|2022-03-30 04:10:00|52.67|49.87|52.66|49.86|52.7|49.9|52.64|49.84|0
1648613700000|2022-03-30 04:15:00|52.64|49.84|52.7|49.9|52.72|49.92|52.64|49.84|0
1648614000000|2022-03-30 04:20:00|52.69|49.89|52.7|49.9|52.73|49.93|52.66|49.86|0
1648614300000|2022-03-30 04:25:00|52.68|49.88|52.69|49.89|52.69|49.89|52.62|49.82|0
1648614600000|2022-03-30 04:30:00|52.68|49.88|52.83|50.03|52.83|50.03|52.67|49.87|0
1648614900000|2022-03-30 04:35:00|52.84|50.04|52.96|50.16|52.97|50.17|52.81|50.01|0
1648615200000|2022-03-30 04:40:00|52.95|50.15|53.16|50.36|53.18|50.38|52.95|50.15|0
1648615500000|2022-03-30 04:45:00|53.14|50.34|53|50.2|53.14|50.34|53|50.2|0
1648615800000|2022-03-30 04:50:00|52.98|50.18|52.98|50.18|53.04|50.24|52.92|50.12|0
1648616100000|2022-03-30 04:55:00|52.96|50.16|52.96|50.16|52.98|50.18|52.93|50.13|0
1648616400000|2022-03-30 05:00:00|52.94|50.14|52.86|50.06|52.98|50.18|52.76|49.96|0
1648616700000|2022-03-30 05:05:00|52.84|50.04|52.8|50|52.86|50.06|52.76|49.96|0
1648617000000|2022-03-30 05:10:00|52.79|49.99|52.96|50.16|52.99|50.19|52.79|49.99|0
1648617300000|2022-03-30 05:15:00|52.98|50.18|53|50.2|53.1|50.3|52.96|50.16|0
1648617600000|2022-03-30 05:20:00|53.02|50.22|52.99|50.19|53.05|50.25|52.96|50.16|0
1648617900000|2022-03-30 05:25:00|52.98|50.18|52.86|50.06|53|50.2|52.84|50.04|0
1648618200000|2022-03-30 05:30:00|52.85|50.05|52.8|50|52.89|50.09|52.8|50|0
1648618500000|2022-03-30 05:35:00|52.82|50.02|52.68|49.88|52.83|50.03|52.68|49.88|0
1648618800000|2022-03-30 05:40:00|52.66|49.86|52.62|49.82|52.67|49.87|52.58|49.78|0
1648619100000|2022-03-30 05:45:00|52.6|49.8|52.42|49.62|52.6|49.8|52.42|49.62|0
1648619400000|2022-03-30 05:50:00|52.38|49.58|52.36|49.56|52.51|49.71|52.34|49.54|0
1648619700000|2022-03-30 05:55:00|52.34|49.54|50.13|47.33|52.34|49.54|50.11|47.31|0
1648620000000|2022-03-30 06:00:00|50.11|47.31|50.29|47.49|50.45|47.65|50.11|47.31|0
1648620300000|2022-03-30 06:05:00|50.27|47.47|50.26|47.46|50.47|47.67|50.22|47.42|0
1648620600000|2022-03-30 06:10:00|50.28|47.48|50.32|47.52|50.36|47.56|50.2|47.4|0
1648620900000|2022-03-30 06:15:00|50.34|47.54|50.18|47.38|50.34|47.54|50.16|47.36|0
1648621200000|2022-03-30 06:20:00|50.19|47.39|50.68|47.88|50.75|47.95|50.19|47.39|0
1648621500000|2022-03-30 06:25:00|50.65|47.85|50.59|47.79|50.69|47.89|50.56|47.76|0
1648621800000|2022-03-30 06:30:00|50.58|47.78|50.73|47.93|50.77|47.97|50.58|47.78|0
1648622100000|2022-03-30 06:35:00|50.71|47.91|50.76|47.96|50.82|48.02|50.69|47.89|0
1648622400000|2022-03-30 06:40:00|50.77|47.97|50.88|48.08|50.88|48.08|50.75|47.95|0
1648622700000|2022-03-30 06:45:00|50.87|48.07|50.9|48.1|50.93|48.13|50.82|48.02|0
1648623000000|2022-03-30 06:50:00|50.92|48.12|50.75|47.95|50.97|48.17|50.74|47.94|0
1648623300000|2022-03-30 06:55:00|50.76|47.96|50.68|47.88|50.84|48.04|50.68|47.88|0
1648623600000|2022-03-30 07:00:00|50.7|47.9|51.02|48.22|51.16|48.36|50.68|47.88|0
1648623900000|2022-03-30 07:05:00|50.83|48.43|50.83|48.43|51.18|48.78|50.77|48.37|0
1648624200000|2022-03-30 07:10:00|50.84|48.44|50.98|48.58|50.98|48.58|50.71|48.31|0
1648624500000|2022-03-30 07:15:00|50.96|48.56|51.35|48.95|51.37|48.97|50.96|48.56|0
1648624800000|2022-03-30 07:20:00|51.34|48.94|51.41|49.01|51.63|49.23|50.76|48.36|0
1648625100000|2022-03-30 07:25:00|51.36|48.96|51.42|49.02|51.47|49.07|51.24|48.84|0
1648625400000|2022-03-30 07:30:00|51.43|49.03|51.25|48.85|51.45|49.05|51.24|48.84|0
1648625700000|2022-03-30 07:35:00|51.26|48.86|51.37|48.97|51.37|48.97|51.12|48.72|0
1648626000000|2022-03-30 07:40:00|51.35|48.95|51.15|48.75|51.39|48.99|51.14|48.74|0
1648626300000|2022-03-30 07:45:00|51.16|48.76|51.29|48.89|51.35|48.95|51.1|48.7|0
1648626600000|2022-03-30 07:50:00|51.31|48.91|51.39|48.99|51.39|48.99|51.24|48.84|0
1648626900000|2022-03-30 07:55:00|51.37|48.97|51.29|48.89|51.4|49|51.23|48.83|0
1648627200000|2022-03-30 08:00:00|51.31|48.91|51.68|49.28|51.83|49.43|51.28|48.88|0
1648627500000|2022-03-30 08:05:00|51.66|49.26|51.64|49.24|51.83|49.43|51.62|49.22|0
1648627800000|2022-03-30 08:10:00|51.69|49.29|51.79|49.39|52.03|49.63|51.66|49.26|0
1648628100000|2022-03-30 08:15:00|52.1|49.7|51.92|49.52|52.11|49.71|51.84|49.44|0
1648628400000|2022-03-30 08:20:00|51.9|49.5|51.95|49.55|51.95|49.55|51.8|49.4|0
1648628700000|2022-03-30 08:25:00|51.96|49.56|51.74|49.34|52.01|49.61|51.72|49.32|0
1648629000000|2022-03-30 08:30:00|51.73|49.33|51.76|49.36|51.8|49.4|51.71|49.31|0
1648629300000|2022-03-30 08:35:00|51.77|49.37|51.99|49.59|52.01|49.61|51.7|49.3|0
1648629600000|2022-03-30 08:40:00|52.03|49.63|52.15|49.75|52.23|49.83|51.99|49.59|0
1648629900000|2022-03-30 08:45:00|52.16|49.76|52.3|49.9|52.31|49.91|52.16|49.76|0
1648630200000|2022-03-30 08:50:00|52.32|49.92|52.22|49.82|52.34|49.94|52.15|49.75|0
1648630500000|2022-03-30 08:55:00|52.21|49.81|52.09|49.69|52.21|49.81|52.05|49.65|0
1648630800000|2022-03-30 09:00:00|52.07|49.67|51.6|49.2|52.07|49.67|51.6|49.2|0
1648631100000|2022-03-30 09:05:00|51.64|49.24|51.62|49.22|51.7|49.3|51.54|49.14|0
1648631400000|2022-03-30 09:10:00|51.61|49.21|51.61|49.21|51.7|49.3|51.6|49.2|0
1648631700000|2022-03-30 09:15:00|51.6|49.2|51.5|49.1|51.66|49.26|51.48|49.08|0
1648632000000|2022-03-30 09:20:00|51.49|49.09|51.38|48.98|51.5|49.1|51.36|48.96|0
1648632300000|2022-03-30 09:25:00|51.37|48.97|51.5|49.1|51.54|49.14|51.36|48.96|0
1648632600000|2022-03-30 09:30:00|51.52|49.12|51.48|49.08|51.52|49.12|51.4|49|0
1648632900000|2022-03-30 09:35:00|51.5|49.1|51.54|49.14|51.63|49.23|51.48|49.08|0
1648633200000|2022-03-30 09:40:00|51.52|49.12|51.42|49.02|51.54|49.14|51.4|49|0
1648633500000|2022-03-30 09:45:00|51.44|49.04|51.42|49.02|51.46|49.06|51.34|48.94|0
1648633800000|2022-03-30 09:50:00|51.44|49.04|51.49|49.09|51.51|49.11|51.34|48.94|0
1648634100000|2022-03-30 09:55:00|51.51|49.11|51.38|48.98|51.55|49.15|51.36|48.96|0
1648634400000|2022-03-30 10:00:00|51.37|48.97|51.55|49.15|51.96|49.56|51.37|48.97|0
1648634700000|2022-03-30 10:05:00|51.52|49.12|51.81|49.41|51.85|49.45|51.44|49.04|0
1648635000000|2022-03-30 10:10:00|51.82|49.42|51.79|49.39|51.88|49.48|51.72|49.32|0
1648635300000|2022-03-30 10:15:00|51.8|49.4|51.78|49.38|52.02|49.62|51.76|49.36|0
1648635600000|2022-03-30 10:20:00|51.8|49.4|51.7|49.3|51.84|49.44|51.69|49.29|0
1648635900000|2022-03-30 10:25:00|51.71|49.31|51.72|49.32|51.76|49.36|51.62|49.22|0
1648636200000|2022-03-30 10:30:00|51.73|49.33|51.69|49.29|51.75|49.35|51.66|49.26|0
1648636500000|2022-03-30 10:35:00|51.68|49.28|51.62|49.22|51.7|49.3|51.58|49.18|0
1648636800000|2022-03-30 10:40:00|51.66|49.26|51.59|49.19|51.68|49.28|51.52|49.12|0
1648637100000|2022-03-30 10:45:00|51.58|49.18|51.37|48.97|51.58|49.18|51.31|48.91|0
1648637400000|2022-03-30 10:50:00|51.38|48.98|51.32|48.92|51.4|49|51.26|48.86|0
1648637700000|2022-03-30 10:55:00|51.31|48.91|51.4|49|51.48|49.08|51.28|48.88|0
1648638000000|2022-03-30 11:00:00|51.38|48.98|51.21|48.81|51.4|49|51.11|48.71|0
1648638300000|2022-03-30 11:05:00|51.22|48.82|51.4|49|51.44|49.04|51.22|48.82|0
1648638600000|2022-03-30 11:10:00|51.41|49.01|51.35|48.95|51.43|49.03|51.3|48.9|0
1648638900000|2022-03-30 11:15:00|51.36|48.96|51.39|48.99|51.43|49.03|51.28|48.88|0
1648639200000|2022-03-30 11:20:00|51.41|49.01|51.27|48.87|51.43|49.03|51.18|48.78|0
1648639500000|2022-03-30 11:25:00|51.26|48.86|51.28|48.88|51.32|48.92|51.18|48.78|0
1648639800000|2022-03-30 11:30:00|51.27|48.87|51.1|48.7|51.31|48.91|51.1|48.7|0
1648640100000|2022-03-30 11:35:00|51.09|48.69|51.16|48.76|51.2|48.8|51.08|48.68|0
1648640400000|2022-03-30 11:40:00|51.15|48.75|51.25|48.85|51.28|48.88|51.15|48.75|0
1648640700000|2022-03-30 11:45:00|51.23|48.83|51.25|48.85|51.29|48.89|51.21|48.81|0
1648641000000|2022-03-30 11:50:00|51.26|48.86|51.17|48.77|51.26|48.86|51.13|48.73|0
1648641300000|2022-03-30 11:55:00|51.15|48.75|51.23|48.83|51.27|48.87|51.13|48.73|0
1648641600000|2022-03-30 12:00:00|51.25|48.85|51.29|48.89|51.44|49.04|51.25|48.85|0
1648641900000|2022-03-30 12:05:00|51.31|48.91|51.68|49.28|51.75|49.35|51.3|48.9|0
1648642200000|2022-03-30 12:10:00|51.66|49.26|52.2|49.8|52.21|49.81|51.6|49.2|0
1648642500000|2022-03-30 12:15:00|52.18|49.78|52.16|49.76|52.2|49.8|52.03|49.63|0
1648642800000|2022-03-30 12:20:00|52.2|49.8|52.38|49.98|52.41|50.01|52.12|49.72|0
1648643100000|2022-03-30 12:25:00|52.36|49.96|52.36|49.96|52.44|50.04|52.17|49.77|0
1648643400000|2022-03-30 12:30:00|52.31|49.91|52.08|49.68|52.32|49.92|52|49.6|0
1648643700000|2022-03-30 12:35:00|52.1|49.7|51.79|49.39|52.1|49.7|51.59|49.19|0
1648644000000|2022-03-30 12:40:00|51.77|49.37|51.84|49.44|51.84|49.44|51.69|49.29|0
1648644300000|2022-03-30 12:45:00|51.82|49.42|52.09|49.69|52.14|49.74|51.82|49.42|0
1648644600000|2022-03-30 12:50:00|52.08|49.68|51.95|49.55|52.12|49.72|51.92|49.52|0
1648644900000|2022-03-30 12:55:00|51.96|49.56|51.54|49.14|51.98|49.58|51.54|49.14|0
1648645200000|2022-03-30 13:00:00|51.58|49.18|51.75|49.35|51.78|49.38|51.58|49.18|0
1648645500000|2022-03-30 13:05:00|51.76|49.36|51.8|49.4|51.84|49.44|51.68|49.28|0
1648645800000|2022-03-30 13:10:00|51.78|49.38|51.54|49.14|51.88|49.48|51.54|49.14|0
1648646100000|2022-03-30 13:15:00|51.57|49.17|51.46|49.06|51.7|49.3|51.46|49.06|0
1648646400000|2022-03-30 13:20:00|51.48|49.08|51.36|48.96|51.48|49.08|51.23|48.83|0
1648646700000|2022-03-30 13:25:00|51.38|48.98|51.32|48.92|51.44|49.04|51.17|48.77|0
1648647000000|2022-03-30 13:30:00|51.22|48.82|51.06|48.66|51.29|48.89|50.92|48.52|0
1648647300000|2022-03-30 13:35:00|51.02|48.62|51.39|48.99|51.53|49.13|50.85|48.45|0
1648647600000|2022-03-30 13:40:00|51.41|49.01|51.33|48.93|51.5|49.1|51.12|48.72|0
1648647900000|2022-03-30 13:45:00|51.31|48.91|51.04|48.64|51.58|49.18|50.98|48.58|0
1648648200000|2022-03-30 13:50:00|51|48.6|51.04|48.64|51.19|48.79|50.88|48.48|0
1648648500000|2022-03-30 13:55:00|51.06|48.66|50.78|48.38|51.23|48.83|50.71|48.31|0
1648648800000|2022-03-30 14:00:00|50.73|48.33|50.22|47.82|52.49|50.09|50.2|47.8|0
1648649100000|2022-03-30 14:05:00|50.18|47.78|51.87|49.47|51.93|49.53|49.55|47.15|0
1648649400000|2022-03-30 14:10:00|51.85|49.45|51.47|49.07|51.85|49.45|51.43|49.03|0
1648649700000|2022-03-30 14:15:00|51.45|49.05|51.91|49.51|52.03|49.63|51.39|48.99|0
1648650000000|2022-03-30 14:20:00|51.92|49.52|52.5|50.1|52.52|50.12|51.77|49.37|0
1648650300000|2022-03-30 14:25:00|52.46|50.06|52.64|50.24|52.7|50.3|52.29|49.89|0
1648650600000|2022-03-30 14:30:00|52.65|50.25|52.66|50.26|52.89|50.49|52.57|50.17|0
1648650900000|2022-03-30 14:35:00|52.74|50.34|52.46|50.06|52.76|50.36|52.42|50.02|0
1648651200000|2022-03-30 14:40:00|52.44|50.04|52.56|50.16|52.64|50.24|52.42|50.02|0
1648651500000|2022-03-30 14:45:00|52.58|50.18|52.38|49.98|52.62|50.22|52.25|49.85|0
1648651800000|2022-03-30 14:50:00|52.36|49.96|52.59|50.19|52.61|50.21|52.18|49.78|0
1648652100000|2022-03-30 14:55:00|52.57|50.17|52.89|50.49|52.93|50.53|52.53|50.13|0
1648652400000|2022-03-30 15:00:00|52.91|50.51|52.89|50.49|52.99|50.59|52.73|50.33|0
1648652700000|2022-03-30 15:05:00|52.85|50.45|54.64|52.24|54.64|52.24|52.66|50.26|0
1648653000000|2022-03-30 15:10:00|54.66|52.26|54.66|52.26|55.09|52.69|54.6|52.2|0
1648653300000|2022-03-30 15:15:00|54.7|52.3|54.38|51.98|54.72|52.32|54.34|51.94|0
1648653600000|2022-03-30 15:20:00|54.4|52|54.5|52.1|54.58|52.18|54.32|51.92|0
1648653900000|2022-03-30 15:25:00|54.48|52.08|54.72|52.32|54.88|52.48|54.48|52.08|0
1648654200000|2022-03-30 15:30:00|54.66|52.26|54.46|52.06|54.8|52.4|54.44|52.04|0
1648654500000|2022-03-30 15:35:00|54.44|52.04|54.36|51.96|54.48|52.08|54.25|51.85|0
1648654800000|2022-03-30 15:40:00|54.33|51.93|54.38|51.98|54.51|52.11|54.29|51.89|0
1648655100000|2022-03-30 15:45:00|54.41|52.01|54.41|52.01|54.55|52.15|54.23|51.83|0
1648655400000|2022-03-30 15:50:00|54.39|51.99|54.49|52.09|54.57|52.17|54.37|51.97|0
1648655700000|2022-03-30 15:55:00|54.47|52.07|54.25|51.85|54.55|52.15|54.25|51.85|0
1648656000000|2022-03-30 16:00:00|54.31|51.91|54.09|51.69|54.31|51.91|53.91|51.51|0
1648656300000|2022-03-30 16:05:00|54.11|51.71|54.55|52.15|54.65|52.25|54.11|51.71|0
1648656600000|2022-03-30 16:10:00|54.53|52.13|54.5|52.1|54.73|52.33|54.45|52.05|0
1648656900000|2022-03-30 16:15:00|54.51|52.11|54.34|51.94|54.57|52.17|54.32|51.92|0
1648657200000|2022-03-30 16:20:00|54.3|51.9|54.44|52.04|54.52|52.12|54.26|51.86|0
1648657500000|2022-03-30 16:25:00|54.46|52.06|54.4|52|54.54|52.14|54.32|51.92|0
1648657800000|2022-03-30 16:30:00|54.38|51.98|54.3|51.9|54.5|52.1|54.3|51.9|0
1648658100000|2022-03-30 16:35:00|54.26|51.86|54.1|51.7|54.28|51.88|54.1|51.7|0
1648658400000|2022-03-30 16:40:00|54.06|51.66|53.93|51.53|54.18|51.78|53.89|51.49|0
1648658700000|2022-03-30 16:45:00|53.95|51.55|54.09|51.69|54.15|51.75|53.93|51.53|0
1648659000000|2022-03-30 16:50:00|54.11|51.71|54.09|51.69|54.19|51.79|54.07|51.67|0
1648659300000|2022-03-30 16:55:00|54.07|51.67|54.05|51.65|54.13|51.73|54.03|51.63|0
1648659600000|2022-03-30 17:00:00|54.03|51.63|54.25|51.85|54.29|51.89|54.03|51.63|0
1648659900000|2022-03-30 17:05:00|54.24|51.84|54.51|52.11|54.59|52.19|54.23|51.83|0
1648660200000|2022-03-30 17:10:00|54.5|52.1|54.3|51.9|54.61|52.21|54.3|51.9|0
1648660500000|2022-03-30 17:15:00|54.29|51.89|54.51|52.11|54.65|52.25|54.27|51.87|0
1648660800000|2022-03-30 17:20:00|54.53|52.13|54.69|52.29|54.81|52.41|54.53|52.13|0
1648661100000|2022-03-30 17:25:00|54.71|52.31|54.77|52.37|54.87|52.47|54.71|52.31|0
1648661400000|2022-03-30 17:30:00|54.81|52.41|54.83|52.43|54.87|52.47|54.63|52.23|0
1648661700000|2022-03-30 17:35:00|54.81|52.41|54.89|52.49|54.91|52.51|54.67|52.27|0
1648662000000|2022-03-30 17:40:00|54.91|52.51|54.93|52.53|55.03|52.63|54.83|52.43|0
1648662300000|2022-03-30 17:45:00|54.97|52.57|54.81|52.41|55.07|52.67|54.79|52.39|0
1648662600000|2022-03-30 17:50:00|54.79|52.39|54.77|52.37|54.89|52.49|54.7|52.3|0
1648662900000|2022-03-30 17:55:00|54.82|52.42|55.05|52.65|55.15|52.75|54.78|52.38|0
1648663200000|2022-03-30 18:00:00|55.07|52.67|54.07|51.67|55.11|52.71|53.93|51.53|0
1648663500000|2022-03-30 18:05:00|54.09|51.69|54.01|51.61|54.26|51.86|53.97|51.57|0
1648663800000|2022-03-30 18:10:00|53.99|51.59|54.07|51.67|54.15|51.75|53.97|51.57|0
1648664100000|2022-03-30 18:15:00|54.05|51.65|54.43|52.03|54.52|52.12|54.05|51.65|0
1648664400000|2022-03-30 18:20:00|54.41|52.01|54.43|52.03|54.56|52.16|54.39|51.99|0
1648664700000|2022-03-30 18:25:00|54.45|52.05|54.53|52.13|54.64|52.24|54.33|51.93|0
1648665000000|2022-03-30 18:30:00|54.57|52.17|54.39|51.99|54.61|52.21|54.29|51.89|0
1648665300000|2022-03-30 18:35:00|54.41|52.01|54.31|51.91|54.41|52.01|54.21|51.81|0
1648665600000|2022-03-30 18:40:00|54.33|51.93|54.73|52.33|54.82|52.42|54.31|51.91|0
1648665900000|2022-03-30 18:45:00|54.75|52.35|54.81|52.41|54.94|52.54|54.71|52.31|0
1648666200000|2022-03-30 18:50:00|54.83|52.43|54.91|52.51|55|52.6|54.73|52.33|0
1648666500000|2022-03-30 18:55:00|54.89|52.49|55.09|52.69|55.16|52.76|54.69|52.29|0
1648666800000|2022-03-30 19:00:00|55.12|52.72|55.22|52.82|55.24|52.84|55.02|52.62|0
1648667100000|2022-03-30 19:05:00|55.24|52.84|55.3|52.9|55.36|52.96|55.1|52.7|0
1648667400000|2022-03-30 19:10:00|55.34|52.94|55.45|53.05|55.74|53.34|54.35|51.95|0
1648667700000|2022-03-30 19:15:00|55.44|53.04|55.84|53.44|55.99|53.59|55.39|52.99|0
1648668000000|2022-03-30 19:20:00|55.86|53.46|56.34|53.94|56.44|54.04|55.86|53.46|0
1648668300000|2022-03-30 19:25:00|56.36|53.96|55.88|53.48|56.42|54.02|55.77|53.37|0
1648668600000|2022-03-30 19:30:00|55.86|53.46|55.63|53.23|56.02|53.62|55.46|53.06|0
1648668900000|2022-03-30 19:35:00|55.65|53.25|55.35|52.95|55.65|53.25|54.49|52.09|0
1648669200000|2022-03-30 19:40:00|55.33|52.93|55.31|52.91|55.64|53.24|55.04|52.64|0
1648669500000|2022-03-30 19:45:00|55.27|52.87|54.75|52.35|55.27|52.87|54.55|52.15|0
1648669800000|2022-03-30 19:50:00|55.12|52.72|55.37|52.97|55.47|53.07|55|52.6|0
1648670100000|2022-03-30 19:55:00|55.16|52.76|54.11|51.71|55.18|52.78|54.11|51.71|0
1648670400000|2022-03-30 20:00:00|54.16|51.76|53.87|51.47|54.22|51.82|53.87|51.47|0
1648670700000|2022-03-30 20:05:00|53.89|51.49|53.91|51.51|54|51.6|53.83|51.43|0
1648671000000|2022-03-30 20:10:00|53.93|51.53|53.85|51.45|53.95|51.55|53.81|51.41|0
1648671300000|2022-03-30 20:15:00|54.07|51.27|54.15|51.35|54.17|51.37|54.07|51.27|0
1648671600000|2022-03-30 20:20:00|54.11|51.31|54.07|51.27|54.11|51.31|54.05|51.25|0
1648671900000|2022-03-30 20:25:00|54.09|51.29|54.03|51.23|54.09|51.29|54.01|51.21|0
1648672200000|2022-03-30 20:30:00|54.01|51.21|54.01|51.21|54.01|51.21|53.97|51.17|0
1648672500000|2022-03-30 20:35:00|54|51.2|54.01|51.21|54.03|51.23|53.99|51.19|0
1648672800000|2022-03-30 20:40:00|54|51.2|53.86|51.06|54|51.2|53.86|51.06|0
1648673100000|2022-03-30 20:45:00|53.84|51.04|53.82|51.02|53.92|51.12|53.8|51|0
1648673400000|2022-03-30 20:50:00|53.81|51.01|53.88|51.08|53.9|51.1|53.81|51.01|0
1648673700000|2022-03-30 20:55:00|53.9|51.1|53.99|51.19|53.99|51.19|53.9|51.1|0
1648674000000|2022-03-30 21:00:00|53.97|51.17|53.99|51.19|54.01|51.21|53.95|51.15|0
1648674300000|2022-03-30 21:05:00|53.98|51.18|53.99|51.19|54|51.2|53.98|51.18|0
1648674600000|2022-03-30 21:10:00|54|51.2|54|51.2|54|51.2|53.99|51.19|0
1648674900000|2022-03-30 21:15:00|54.01|51.21|53.99|51.19|54.01|51.21|53.99|51.19|0
1648675200000|2022-03-30 21:20:00|54|51.2|53.98|51.18|54|51.2|53.95|51.15|0
1648675500000|2022-03-30 21:25:00|54|51.2|54.01|51.21|54.02|51.22|54|51.2|0
1648675800000|2022-03-30 21:30:00|54.02|51.22|54.02|51.22|54.03|51.23|54.01|51.21|0
1648676100000|2022-03-30 21:35:00|54.01|51.21|54.03|51.23|54.03|51.23|54.01|51.21|0
1648676400000|2022-03-30 21:40:00|54.01|51.21|54|51.2|54.01|51.21|54|51.2|0
1648676700000|2022-03-30 21:45:00|53.99|51.19|53.99|51.19|54|51.2|53.99|51.19|0
1648677000000|2022-03-30 21:50:00|53.98|51.18|54.01|51.21|54.03|51.23|53.97|51.17|0
1648677300000|2022-03-30 21:55:00|54.02|51.22|54|51.2|54.02|51.22|53.98|51.18|0
1648677600000|2022-03-30 22:00:00|53.99|51.19|54.06|51.26|54.1|51.3|53.96|51.16|0
1648677900000|2022-03-30 22:05:00|54.07|51.27|54.02|51.22|54.08|51.28|53.97|51.17|0
1648678200000|2022-03-30 22:10:00|54|51.2|54|51.2|54.08|51.28|54|51.2|0
1648678500000|2022-03-30 22:15:00|54.02|51.22|54.04|51.24|54.08|51.28|54.02|51.22|0
1648678800000|2022-03-30 22:20:00|54.01|51.21|53.94|51.14|54.04|51.24|53.94|51.14|0
1648679100000|2022-03-30 22:25:00|53.98|51.18|53.94|51.14|53.98|51.18|53.94|51.14|0
1648679400000|2022-03-30 22:30:00|53.95|51.15|54.02|51.22|54.04|51.24|53.95|51.15|0
1648679700000|2022-03-30 22:35:00|54|51.2|54.1|51.3|54.1|51.3|54|51.2|0
1648680000000|2022-03-30 22:40:00|54.08|51.28|53.99|51.19|54.08|51.28|53.93|51.13|0
1648680300000|2022-03-30 22:45:00|53.97|51.17|54.01|51.21|54.05|51.25|53.97|51.17|0
1648680600000|2022-03-30 22:50:00|54.03|51.23|54.03|51.23|54.05|51.25|54.01|51.21|0
1648680900000|2022-03-30 22:55:00|54.05|51.25|54.03|51.23|54.05|51.25|54.01|51.21|0
1648681200000|2022-03-30 23:00:00|54.01|51.21|54.03|51.23|54.03|51.23|53.97|51.17|0
1648681500000|2022-03-30 23:05:00|54.05|51.25|53.99|51.19|54.05|51.25|53.95|51.15|0
1648681800000|2022-03-30 23:10:00|54.01|51.21|54.03|51.23|54.05|51.25|53.97|51.17|0
1648682100000|2022-03-30 23:15:00|54.01|51.21|54.05|51.25|54.05|51.25|53.95|51.15|0
1648682400000|2022-03-30 23:20:00|54.03|51.23|54.04|51.24|54.04|51.24|54|51.2|0
1648682700000|2022-03-30 23:25:00|54.02|51.22|54.06|51.26|54.06|51.26|54.02|51.22|0
1648683000000|2022-03-30 23:30:00|54.08|51.28|54.16|51.36|54.16|51.36|54.08|51.28|0
1648683300000|2022-03-30 23:35:00|54.17|51.37|54.18|51.38|54.2|51.4|54.16|51.36|0
1648683600000|2022-03-30 23:40:00|54.16|51.36|54.16|51.36|54.2|51.4|54.14|51.34|0
1648683900000|2022-03-30 23:45:00|54.18|51.38|54.2|51.4|54.24|51.44|54.18|51.38|0
1648684200000|2022-03-30 23:50:00|54.18|51.38|54.16|51.36|54.22|51.42|54.14|51.34|0
1648684500000|2022-03-30 23:55:00|54.17|51.37|54.18|51.38|54.2|51.4|54.16|51.36|0
1648684800000|2022-03-31 00:00:00|54.16|51.36|54.22|51.42|54.22|51.42|54.13|51.33|0
1648685100000|2022-03-31 00:05:00|54.19|51.39|54.15|51.35|54.21|51.41|54.15|51.35|0
1648685400000|2022-03-31 00:10:00|54.17|51.37|53.75|50.95|54.21|51.41|53.59|50.79|0
1648685700000|2022-03-31 00:15:00|53.73|50.93|53.79|50.99|53.95|51.15|53.69|50.89|0
1648686000000|2022-03-31 00:20:00|53.78|50.98|53.81|51.01|53.83|51.03|53.63|50.83|0
1648686300000|2022-03-31 00:25:00|53.83|51.03|53.71|50.91|53.85|51.05|53.69|50.89|0
1648686600000|2022-03-31 00:30:00|53.73|50.93|53.49|50.69|53.73|50.93|53.37|50.57|0
1648686900000|2022-03-31 00:35:00|53.47|50.67|53.31|50.51|53.55|50.75|53.31|50.51|0
1648687200000|2022-03-31 00:40:00|53.29|50.49|53.07|50.27|53.33|50.53|52.93|50.13|0
1648687500000|2022-03-31 00:45:00|53.05|50.25|53.12|50.32|53.2|50.4|53.05|50.25|0
1648687800000|2022-03-31 00:50:00|53.14|50.34|53.06|50.26|53.15|50.35|53.02|50.22|0
1648688100000|2022-03-31 00:55:00|53.07|50.27|53.04|50.24|53.1|50.3|53.02|50.22|0
1648688400000|2022-03-31 01:00:00|53.05|50.25|53.08|50.28|53.08|50.28|52.98|50.18|0
1648688700000|2022-03-31 01:05:00|53.06|50.26|53.18|50.38|53.22|50.42|53.06|50.26|0
1648689000000|2022-03-31 01:10:00|53.17|50.37|53.2|50.4|53.28|50.48|53.16|50.36|0
1648689300000|2022-03-31 01:15:00|53.18|50.38|53.2|50.4|53.24|50.44|53.16|50.36|0
1648689600000|2022-03-31 01:20:00|53.22|50.42|53.25|50.45|53.25|50.45|53.18|50.38|0
1648689900000|2022-03-31 01:25:00|53.23|50.43|53.15|50.35|53.25|50.45|53.13|50.33|0
1648690200000|2022-03-31 01:30:00|53.17|50.37|53.07|50.27|53.23|50.43|53.05|50.25|0
1648690500000|2022-03-31 01:35:00|53.05|50.25|53.23|50.43|53.25|50.45|53.05|50.25|0
1648690800000|2022-03-31 01:40:00|53.25|50.45|53.25|50.45|53.29|50.49|53.19|50.39|0
1648691100000|2022-03-31 01:45:00|53.23|50.43|53.24|50.44|53.29|50.49|53.17|50.37|0
1648691400000|2022-03-31 01:50:00|53.23|50.43|53.23|50.43|53.25|50.45|53.15|50.35|0
1648691700000|2022-03-31 01:55:00|53.25|50.45|53.23|50.43|53.27|50.47|53.23|50.43|0
1648692000000|2022-03-31 02:00:00|53.25|50.45|53.36|50.56|53.38|50.58|53.23|50.43|0
1648692300000|2022-03-31 02:05:00|53.33|50.53|53.3|50.5|53.38|50.58|53.26|50.46|0
1648692600000|2022-03-31 02:10:00|53.28|50.48|53.24|50.44|53.32|50.52|53.24|50.44|0
1648692900000|2022-03-31 02:15:00|53.22|50.42|53.24|50.44|53.26|50.46|53.22|50.42|0
1648693200000|2022-03-31 02:20:00|53.22|50.42|53.26|50.46|53.26|50.46|53.2|50.4|0
1648693500000|2022-03-31 02:25:00|53.24|50.44|53.26|50.46|53.3|50.5|53.22|50.42|0
1648693800000|2022-03-31 02:30:00|53.24|50.44|53.2|50.4|53.28|50.48|53.2|50.4|0
1648694100000|2022-03-31 02:35:00|53.18|50.38|53.1|50.3|53.18|50.38|53.06|50.26|0
1648694400000|2022-03-31 02:40:00|53.09|50.29|53.17|50.37|53.21|50.41|53.08|50.28|0
1648694700000|2022-03-31 02:45:00|53.21|50.41|53.19|50.39|53.23|50.43|53.17|50.37|0
1648695000000|2022-03-31 02:50:00|53.18|50.38|53.21|50.41|53.24|50.44|53.18|50.38|0
1648695300000|2022-03-31 02:55:00|53.22|50.42|53.23|50.43|53.25|50.45|53.17|50.37|0
1648695600000|2022-03-31 03:00:00|53.19|50.39|53.21|50.41|53.25|50.45|53.19|50.39|0
1648695900000|2022-03-31 03:05:00|53.22|50.42|53.29|50.49|53.29|50.49|53.19|50.39|0
1648696200000|2022-03-31 03:10:00|53.33|50.53|53.35|50.55|53.43|50.63|53.31|50.51|0
1648696500000|2022-03-31 03:15:00|53.33|50.53|53.32|50.52|53.35|50.55|53.28|50.48|0
1648696800000|2022-03-31 03:20:00|53.34|50.54|53.3|50.5|53.36|50.56|53.28|50.48|0
1648697100000|2022-03-31 03:25:00|53.28|50.48|53.26|50.46|53.3|50.5|53.26|50.46|0
1648697400000|2022-03-31 03:30:00|53.28|50.48|53.42|50.62|53.42|50.62|53.28|50.48|0
1648697700000|2022-03-31 03:35:00|53.44|50.64|53.48|50.68|53.58|50.78|53.42|50.62|0
1648698000000|2022-03-31 03:40:00|53.5|50.7|53.51|50.71|53.56|50.76|53.5|50.7|0
1648698300000|2022-03-31 03:45:00|53.5|50.7|53.52|50.72|53.52|50.72|53.48|50.68|0
1648698600000|2022-03-31 03:50:00|53.5|50.7|53.51|50.71|53.53|50.73|53.49|50.69|0
1648698900000|2022-03-31 03:55:00|53.49|50.69|53.55|50.75|53.57|50.77|53.47|50.67|0
1648699200000|2022-03-31 04:00:00|53.53|50.73|53.82|51.02|53.82|51.02|53.49|50.69|0
1648699500000|2022-03-31 04:05:00|53.81|51.01|53.84|51.04|53.84|51.04|53.78|50.98|0
1648699800000|2022-03-31 04:10:00|53.83|51.03|53.86|51.06|53.86|51.06|53.82|51.02|0
1648700100000|2022-03-31 04:15:00|53.87|51.07|53.8|51|53.88|51.08|53.8|51|0
1648700400000|2022-03-31 04:20:00|53.82|51.02|53.84|51.04|53.86|51.06|53.76|50.96|0
1648700700000|2022-03-31 04:25:00|53.86|51.06|53.94|51.14|53.94|51.14|53.85|51.05|0
1648701000000|2022-03-31 04:30:00|53.95|51.15|53.85|51.05|53.95|51.15|53.8|51|0
1648701300000|2022-03-31 04:35:00|53.87|51.07|53.83|51.03|53.87|51.07|53.81|51.01|0
1648701600000|2022-03-31 04:40:00|53.84|51.04|53.81|51.01|53.84|51.04|53.79|50.99|0
1648701900000|2022-03-31 04:45:00|53.83|51.03|53.81|51.01|53.83|51.03|53.75|50.95|0
1648702200000|2022-03-31 04:50:00|53.79|50.99|53.83|51.03|53.83|51.03|53.79|50.99|0
1648702500000|2022-03-31 04:55:00|53.82|51.02|53.81|51.01|53.84|51.04|53.79|50.99|0
1648702800000|2022-03-31 05:00:00|53.79|50.99|53.89|51.09|53.93|51.13|53.77|50.97|0
1648703100000|2022-03-31 05:05:00|53.91|51.11|54.03|51.23|54.07|51.27|53.85|51.05|0
1648703400000|2022-03-31 05:10:00|54.02|51.22|53.94|51.14|54.02|51.22|53.82|51.02|0
1648703700000|2022-03-31 05:15:00|53.92|51.12|54|51.2|54.04|51.24|53.9|51.1|0
1648704000000|2022-03-31 05:20:00|53.98|51.18|53.96|51.16|54|51.2|53.92|51.12|0
1648704300000|2022-03-31 05:25:00|53.98|51.18|54.04|51.24|54.08|51.28|53.97|51.17|0
1648704600000|2022-03-31 05:30:00|54.02|51.22|54.1|51.3|54.12|51.32|53.98|51.18|0
1648704900000|2022-03-31 05:35:00|54.08|51.28|54.18|51.38|54.18|51.38|54|51.2|0
1648705200000|2022-03-31 05:40:00|54.16|51.36|54.14|51.34|54.22|51.42|54.1|51.3|0
1648705500000|2022-03-31 05:45:00|54.16|51.36|54.16|51.36|54.18|51.38|54.08|51.28|0
1648705800000|2022-03-31 05:50:00|54.14|51.34|53.99|51.19|54.16|51.36|53.89|51.09|0
1648706100000|2022-03-31 05:55:00|53.98|51.18|53.91|51.11|53.99|51.19|53.88|51.08|0
1648706400000|2022-03-31 06:00:00|53.95|51.15|54.13|51.33|54.15|51.35|53.77|50.97|0
1648706700000|2022-03-31 06:05:00|54.11|51.31|53.99|51.19|54.15|51.35|53.97|51.17|0
1648707000000|2022-03-31 06:10:00|53.97|51.17|54.35|51.55|54.72|51.92|53.95|51.15|0
1648707300000|2022-03-31 06:15:00|54.36|51.56|54.42|51.62|54.55|51.75|54.35|51.55|0
1648707600000|2022-03-31 06:20:00|54.44|51.64|54.28|51.48|54.47|51.67|54.28|51.48|0
1648707900000|2022-03-31 06:25:00|54.29|51.49|54.31|51.51|54.41|51.61|54.28|51.48|0
1648708200000|2022-03-31 06:30:00|54.32|51.52|54.48|51.68|54.48|51.68|54.28|51.48|0
1648708500000|2022-03-31 06:35:00|54.44|51.64|54.5|51.7|54.58|51.78|54.41|51.61|0
1648708800000|2022-03-31 06:40:00|54.52|51.72|54.4|51.6|54.52|51.72|54.35|51.55|0
1648709100000|2022-03-31 06:45:00|54.38|51.58|54.36|51.56|54.43|51.63|54.3|51.5|0
1648709400000|2022-03-31 06:50:00|54.38|51.58|54.23|51.43|54.41|51.61|54.19|51.39|0
1648709700000|2022-03-31 06:55:00|54.27|51.47|54.18|51.38|54.33|51.53|54.17|51.37|0
1648710000000|2022-03-31 07:00:00|54.15|51.35|53.99|51.19|54.15|51.35|53.89|51.09|0
1648710300000|2022-03-31 07:05:00|53.81|51.41|54.03|51.63|54.05|51.65|53.79|51.39|0
1648710600000|2022-03-31 07:10:00|54.02|51.62|53.73|51.33|54.03|51.63|53.53|51.13|0
1648710900000|2022-03-31 07:15:00|53.71|51.31|53.41|51.01|53.71|51.31|52.95|50.55|0
1648711200000|2022-03-31 07:20:00|53.43|51.03|53.42|51.02|53.51|51.11|53.33|50.93|0
1648711500000|2022-03-31 07:25:00|53.43|51.03|53.55|51.15|53.56|51.16|53.33|50.93|0
1648711800000|2022-03-31 07:30:00|53.57|51.17|53.45|51.05|53.65|51.25|53.31|50.91|0
1648712100000|2022-03-31 07:35:00|53.47|51.07|53.37|50.97|53.47|51.07|53.31|50.91|0
1648712400000|2022-03-31 07:40:00|53.36|50.96|53.56|51.16|53.61|51.21|53.35|50.95|0
1648712700000|2022-03-31 07:45:00|53.57|51.17|53.61|51.21|53.69|51.29|53.55|51.15|0
1648713000000|2022-03-31 07:50:00|53.63|51.23|53.73|51.33|53.73|51.33|53.61|51.21|0
1648713300000|2022-03-31 07:55:00|53.71|51.31|53.74|51.34|53.84|51.44|53.63|51.23|0
1648713600000|2022-03-31 08:00:00|53.76|51.36|53.86|51.46|53.96|51.56|53.76|51.36|0
1648713900000|2022-03-31 08:05:00|53.85|51.45|54.02|51.62|54.1|51.7|53.78|51.38|0
1648714200000|2022-03-31 08:10:00|54.01|51.61|54.08|51.68|54.12|51.72|54|51.6|0
1648714500000|2022-03-31 08:15:00|54.1|51.7|54.04|51.64|54.24|51.84|54|51.6|0
1648714800000|2022-03-31 08:20:00|54.06|51.66|53.89|51.49|54.06|51.66|53.79|51.39|0
1648715100000|2022-03-31 08:25:00|53.91|51.51|53.8|51.4|53.94|51.54|53.78|51.38|0
1648715400000|2022-03-31 08:30:00|53.79|51.39|53.85|51.45|53.95|51.55|53.79|51.39|0
1648715700000|2022-03-31 08:35:00|53.86|51.46|53.99|51.59|54.01|51.61|53.81|51.41|0
1648716000000|2022-03-31 08:40:00|54.01|51.61|54.29|51.89|54.35|51.95|53.73|51.33|0
1648716300000|2022-03-31 08:45:00|54.31|51.91|54.31|51.91|54.35|51.95|54.29|51.89|0
1648716600000|2022-03-31 08:50:00|54.32|51.92|54.14|51.74|54.33|51.93|54.12|51.72|0
1648716900000|2022-03-31 08:55:00|54.12|51.72|54.08|51.68|54.14|51.74|53.96|51.56|0
1648717200000|2022-03-31 09:00:00|54.12|51.72|54.27|51.87|54.28|51.88|54.03|51.63|0
1648717500000|2022-03-31 09:05:00|54.26|51.86|54.3|51.9|54.34|51.94|54.22|51.82|0
1648717800000|2022-03-31 09:10:00|54.28|51.88|54.26|51.86|54.32|51.92|54.25|51.85|0
1648718100000|2022-03-31 09:15:00|54.28|51.88|54.06|51.66|54.28|51.88|54.06|51.66|0
1648718400000|2022-03-31 09:20:00|54.08|51.68|54.09|51.69|54.14|51.74|54.06|51.66|0
1648718700000|2022-03-31 09:25:00|54.08|51.68|54.14|51.74|54.22|51.82|54.08|51.68|0
1648719000000|2022-03-31 09:30:00|54.15|51.75|54.13|51.73|54.22|51.82|54.11|51.71|0
1648719300000|2022-03-31 09:35:00|54.15|51.75|54.19|51.79|54.23|51.83|54.12|51.72|0
1648719600000|2022-03-31 09:40:00|54.21|51.81|54.05|51.65|54.21|51.81|54.01|51.61|0
1648719900000|2022-03-31 09:45:00|54.04|51.64|53.81|51.41|54.3|51.9|53.69|51.29|0
1648720200000|2022-03-31 09:50:00|53.77|51.37|53.85|51.45|53.89|51.49|53.77|51.37|0
1648720500000|2022-03-31 09:55:00|53.81|51.41|53.89|51.49|53.89|51.49|53.75|51.35|0
1648720800000|2022-03-31 10:00:00|53.87|51.47|53.89|51.49|53.97|51.57|53.79|51.39|0
1648721100000|2022-03-31 10:05:00|53.91|51.51|53.87|51.47|53.93|51.53|53.81|51.41|0
1648721400000|2022-03-31 10:10:00|53.86|51.46|53.96|51.56|53.97|51.57|53.85|51.45|0
1648721700000|2022-03-31 10:15:00|53.93|51.53|54.05|51.65|54.05|51.65|53.81|51.41|0
1648722000000|2022-03-31 10:20:00|54.07|51.67|53.9|51.5|54.15|51.75|53.88|51.48|0
1648722300000|2022-03-31 10:25:00|53.88|51.48|53.84|51.44|53.94|51.54|53.8|51.4|0
1648722600000|2022-03-31 10:30:00|53.82|51.42|53.93|51.53|53.94|51.54|53.81|51.41|0
1648722900000|2022-03-31 10:35:00|53.92|51.52|53.99|51.59|54.06|51.66|53.7|51.3|0
1648723200000|2022-03-31 10:40:00|54|51.6|53.9|51.5|54.05|51.65|53.83|51.43|0
1648723500000|2022-03-31 10:45:00|53.88|51.48|53.71|51.31|53.96|51.56|53.69|51.29|0
1648723800000|2022-03-31 10:50:00|53.73|51.33|54.26|51.86|54.32|51.92|53.67|51.27|0
1648724100000|2022-03-31 10:55:00|54.28|51.88|54.5|52.1|54.52|52.12|54.28|51.88|0
1648724400000|2022-03-31 11:00:00|54.48|52.08|54.43|52.03|54.5|52.1|54.37|51.97|0
1648724700000|2022-03-31 11:05:00|54.41|52.01|54.49|52.09|54.62|52.22|54.41|52.01|0
1648725000000|2022-03-31 11:10:00|54.51|52.11|54.74|52.34|54.76|52.36|54.51|52.11|0
1648725300000|2022-03-31 11:15:00|54.72|52.32|54.82|52.42|55.02|52.62|54.43|52.03|0
1648725600000|2022-03-31 11:20:00|54.84|52.44|54.92|52.52|54.95|52.55|54.78|52.38|0
1648725900000|2022-03-31 11:25:00|54.94|52.54|55.11|52.71|55.13|52.73|54.9|52.5|0
1648726200000|2022-03-31 11:30:00|55.09|52.69|55|52.6|55.13|52.73|54.92|52.52|0
1648726500000|2022-03-31 11:35:00|55.04|52.64|54.86|52.46|55.04|52.64|54.81|52.41|0
1648726800000|2022-03-31 11:40:00|54.84|52.44|54.69|52.29|54.93|52.53|54.67|52.27|0
1648727100000|2022-03-31 11:45:00|54.66|52.26|54.56|52.16|54.69|52.29|54.55|52.15|0
1648727400000|2022-03-31 11:50:00|54.57|52.17|54.69|52.29|54.69|52.29|54.57|52.17|0
1648727700000|2022-03-31 11:55:00|54.67|52.27|54.53|52.13|54.69|52.29|54.47|52.07|0
1648728000000|2022-03-31 12:00:00|54.51|52.11|54.5|52.1|54.71|52.31|54.42|52.02|0
1648728300000|2022-03-31 12:05:00|54.48|52.08|54.38|51.98|54.51|52.11|54.3|51.9|0
1648728600000|2022-03-31 12:10:00|54.36|51.96|54.4|52|54.42|52.02|54.36|51.96|0
1648728900000|2022-03-31 12:15:00|54.38|51.98|54.5|52.1|54.52|52.12|54.38|51.98|0
1648729200000|2022-03-31 12:20:00|54.48|52.08|54.45|52.05|54.58|52.18|54.43|52.03|0
1648729500000|2022-03-31 12:25:00|54.43|52.03|54.41|52.01|54.47|52.07|54.37|51.97|0
1648729800000|2022-03-31 12:30:00|54.47|52.07|54.51|52.11|54.55|52.15|54.09|51.69|0
1648730100000|2022-03-31 12:35:00|54.47|52.07|54.62|52.22|54.76|52.36|54.43|52.03|0
1648730400000|2022-03-31 12:40:00|54.61|52.21|54.65|52.25|54.71|52.31|54.61|52.21|0
1648730700000|2022-03-31 12:45:00|54.63|52.23|54.69|52.29|54.79|52.39|54.63|52.23|0
1648731000000|2022-03-31 12:50:00|54.71|52.31|54.73|52.33|54.75|52.35|54.63|52.23|0
1648731300000|2022-03-31 12:55:00|54.76|52.36|54.55|52.15|54.76|52.36|54.47|52.07|0
1648731600000|2022-03-31 13:00:00|54.53|52.13|54.42|52.02|54.63|52.23|54.4|52|0
1648731900000|2022-03-31 13:05:00|54.44|52.04|54.59|52.19|54.61|52.21|54.3|51.9|0
1648732200000|2022-03-31 13:10:00|54.56|52.16|54.75|52.35|55.01|52.61|54.56|52.16|0
1648732500000|2022-03-31 13:15:00|54.71|52.31|54.95|52.55|55.05|52.65|54.67|52.27|0
1648732800000|2022-03-31 13:20:00|54.87|52.47|54.74|52.34|55.01|52.61|54.74|52.34|0
1648733100000|2022-03-31 13:25:00|54.72|52.32|55.17|52.77|55.17|52.77|54.7|52.3|0
1648733400000|2022-03-31 13:30:00|55.05|52.65|55.25|52.85|55.29|52.89|55.03|52.63|0
1648733700000|2022-03-31 13:35:00|55.32|52.92|55.29|52.89|55.79|53.39|55.29|52.89|0
1648734000000|2022-03-31 13:40:00|55.36|52.96|55.53|53.13|55.64|53.24|55.23|52.83|0
1648734300000|2022-03-31 13:45:00|55.52|53.12|55.22|52.82|56.03|53.63|54.94|52.54|0
1648734600000|2022-03-31 13:50:00|55.27|52.87|55.89|53.49|56.02|53.62|54.89|52.49|0
1648734900000|2022-03-31 13:55:00|55.91|53.51|55.66|53.26|56.08|53.68|55.54|53.14|0
1648735200000|2022-03-31 14:00:00|55.65|53.25|56.6|54.2|56.73|54.33|55.65|53.25|0
1648735500000|2022-03-31 14:05:00|56.56|54.16|56.47|54.07|56.58|54.18|56.2|53.8|0
1648735800000|2022-03-31 14:10:00|56.43|54.03|56.22|53.82|56.66|54.26|56.18|53.78|0
1648736100000|2022-03-31 14:15:00|56.2|53.8|56.22|53.82|56.45|54.05|56.01|53.61|0
1648736400000|2022-03-31 14:20:00|56.25|53.85|56.28|53.88|56.34|53.94|55.8|53.4|0
1648736700000|2022-03-31 14:25:00|56.3|53.9|56.01|53.61|56.49|54.09|55.92|53.52|0
1648737000000|2022-03-31 14:30:00|55.99|53.59|55.49|53.09|56.11|53.71|55.43|53.03|0
1648737300000|2022-03-31 14:35:00|55.45|53.05|55.58|53.18|55.88|53.48|55.23|52.83|0
1648737600000|2022-03-31 14:40:00|55.59|53.19|55.43|53.03|55.76|53.36|55.37|52.97|0
1648737900000|2022-03-31 14:45:00|55.47|53.07|54.94|52.54|55.52|53.12|54.82|52.42|0
1648738200000|2022-03-31 14:50:00|54.96|52.56|55.24|52.84|55.29|52.89|54.9|52.5|0
1648738500000|2022-03-31 14:55:00|55.2|52.8|57.65|55.25|58.6|56.2|54.11|51.71|0
1648738800000|2022-03-31 15:00:00|57.69|55.29|57.9|55.5|58.15|55.75|57.58|55.18|0
1648739100000|2022-03-31 15:05:00|57.92|55.52|58.2|55.8|58.47|56.07|57.9|55.5|0
1648739400000|2022-03-31 15:10:00|58.26|55.86|58.32|55.92|58.49|56.09|58.13|55.73|0
1648739700000|2022-03-31 15:15:00|58.26|55.86|58.45|56.05|58.58|56.18|58.24|55.84|0
1648740000000|2022-03-31 15:20:00|58.47|56.07|58.49|56.09|58.58|56.18|58.21|55.81|0
1648740300000|2022-03-31 15:25:00|58.47|56.07|58.64|56.24|58.74|56.34|58.47|56.07|0
1648740600000|2022-03-31 15:30:00|58.7|56.3|58.87|56.47|58.94|56.54|58.59|56.19|0
1648740900000|2022-03-31 15:35:00|58.85|56.45|58.74|56.34|58.98|56.58|58.57|56.17|0
1648741200000|2022-03-31 15:40:00|58.7|56.3|58.48|56.08|58.72|56.32|58.23|55.83|0
1648741500000|2022-03-31 15:45:00|58.51|56.11|58.61|56.21|58.7|56.3|58.51|56.11|0
1648741800000|2022-03-31 15:50:00|58.63|56.23|58.72|56.32|58.82|56.42|58.54|56.14|0
1648742100000|2022-03-31 15:55:00|58.69|56.29|58.44|56.04|58.74|56.34|58.44|56.04|0
1648742400000|2022-03-31 16:00:00|58.46|56.06|58.78|56.38|58.8|56.4|58.29|55.89|0
1648742700000|2022-03-31 16:05:00|58.8|56.4|58.73|56.33|58.86|56.46|58.65|56.25|0
1648743000000|2022-03-31 16:10:00|58.75|56.35|59.01|56.61|59.01|56.61|58.73|56.33|0
1648743300000|2022-03-31 16:15:00|59.03|56.63|58.94|56.54|59.07|56.67|58.8|56.4|0
1648743600000|2022-03-31 16:20:00|58.99|56.59|59.29|56.89|59.29|56.89|58.99|56.59|0
1648743900000|2022-03-31 16:25:00|59.31|56.91|59.26|56.86|59.46|57.06|59.24|56.84|0
1648744200000|2022-03-31 16:30:00|59.23|56.83|59.48|57.08|59.5|57.1|59.09|56.69|0
1648744500000|2022-03-31 16:35:00|59.46|57.06|59.24|56.84|59.52|57.12|59.15|56.75|0
1648744800000|2022-03-31 16:40:00|59.26|56.86|59.07|56.67|59.28|56.88|59.02|56.62|0
1648745100000|2022-03-31 16:45:00|59.02|56.62|59.11|56.71|59.26|56.86|58.96|56.56|0
1648745400000|2022-03-31 16:50:00|59.09|56.69|59.36|56.96|59.43|57.03|59.09|56.69|0
1648745700000|2022-03-31 16:55:00|59.39|56.99|59.51|57.11|59.56|57.16|59.28|56.88|0
1648746000000|2022-03-31 17:00:00|59.49|57.09|59.42|57.02|59.58|57.18|59.28|56.88|0
1648746300000|2022-03-31 17:05:00|59.43|57.03|59.58|57.18|59.6|57.2|59.3|56.9|0
1648746600000|2022-03-31 17:10:00|59.57|57.17|59.68|57.28|59.75|57.35|59.47|57.07|0
1648746900000|2022-03-31 17:15:00|59.71|57.31|59.4|57|59.84|57.44|59.38|56.98|0
1648747200000|2022-03-31 17:20:00|59.47|57.07|59.62|57.22|59.7|57.3|59.47|57.07|0
1648747500000|2022-03-31 17:25:00|59.66|57.26|59.25|56.85|59.7|57.3|59.2|56.8|0
1648747800000|2022-03-31 17:30:00|59.27|56.87|59.27|56.87|59.38|56.98|59.1|56.7|0
1648748100000|2022-03-31 17:35:00|59.31|56.91|59.44|57.04|59.53|57.13|59.31|56.91|0
1648748400000|2022-03-31 17:40:00|59.42|57.02|59.26|56.86|59.46|57.06|59.18|56.78|0
1648748700000|2022-03-31 17:45:00|59.24|56.84|59.16|56.76|59.33|56.93|59.14|56.74|0
1648749000000|2022-03-31 17:50:00|59.11|56.71|59|56.6|59.11|56.71|58.79|56.39|0
1648749300000|2022-03-31 17:55:00|59.03|56.63|59.26|56.86|59.26|56.86|58.94|56.54|0
1648749600000|2022-03-31 18:00:00|59.22|56.82|59.71|57.31|59.74|57.34|59.22|56.82|0
1648749900000|2022-03-31 18:05:00|59.69|57.29|59.8|57.4|59.91|57.51|59.6|57.2|0
1648750200000|2022-03-31 18:10:00|59.84|57.44|59.93|57.53|59.97|57.57|59.71|57.31|0
1648750500000|2022-03-31 18:15:00|59.96|57.56|60.01|57.61|60.12|57.72|59.88|57.48|0
1648750800000|2022-03-31 18:20:00|60.04|57.64|58.81|56.41|60.08|57.68|58.76|56.36|0
1648751100000|2022-03-31 18:25:00|58.83|56.43|58.74|56.34|59.11|56.71|58.7|56.3|0
1648751400000|2022-03-31 18:30:00|58.76|56.36|58.98|56.58|59.04|56.64|58.72|56.32|0
1648751700000|2022-03-31 18:35:00|59|56.6|58.77|56.37|59.1|56.7|58.63|56.23|0
1648752000000|2022-03-31 18:40:00|58.82|56.42|59.02|56.62|59.17|56.77|58.72|56.32|0
1648752300000|2022-03-31 18:45:00|58.99|56.59|58.99|56.59|59.17|56.77|58.82|56.42|0
1648752600000|2022-03-31 18:50:00|59.04|56.64|58.95|56.55|59.06|56.66|58.82|56.42|0
1648752900000|2022-03-31 18:55:00|59.01|56.61|58.56|56.16|59.01|56.61|58.56|56.16|0
1648753200000|2022-03-31 19:00:00|58.52|56.12|58.22|55.82|58.52|56.12|57.88|55.48|0
1648753500000|2022-03-31 19:05:00|58.24|55.84|58.13|55.73|58.37|55.97|58|55.6|0
1648753800000|2022-03-31 19:10:00|58.15|55.75|58.53|56.13|58.6|56.2|58.14|55.74|0
1648754100000|2022-03-31 19:15:00|58.56|56.16|58.83|56.43|58.9|56.5|58.51|56.11|0
1648754400000|2022-03-31 19:20:00|58.86|56.46|59.37|56.97|59.42|57.02|58.86|56.46|0
1648754700000|2022-03-31 19:25:00|59.35|56.95|59.42|57.02|59.63|57.23|59.24|56.84|0
1648755000000|2022-03-31 19:30:00|59.44|57.04|60.03|57.63|60.18|57.78|59.31|56.91|0
1648755300000|2022-03-31 19:35:00|60.05|57.65|59.78|57.38|60.18|57.78|59.54|57.14|0
1648755600000|2022-03-31 19:40:00|59.94|57.54|60.51|58.11|60.53|58.13|59.78|57.38|0
1648755900000|2022-03-31 19:45:00|60.49|58.09|59.45|57.05|60.62|58.22|59.45|57.05|0
1648756200000|2022-03-31 19:50:00|59.47|57.07|60.4|58|60.4|58|59.43|57.03|0
1648756500000|2022-03-31 19:55:00|60.53|58.13|61.32|58.92|61.89|59.49|60.2|57.8|0
1648756800000|2022-03-31 20:00:00|61.57|59.17|61.3|58.9|61.57|59.17|60.6|58.2|0
1648757100000|2022-03-31 20:05:00|61.28|58.88|60.96|58.56|61.43|59.03|60.91|58.51|0
1648757400000|2022-03-31 20:10:00|60.91|58.51|60.27|57.87|60.91|58.51|60.2|57.8|0
1648757700000|2022-03-31 20:15:00|60.53|57.73|60.55|57.75|60.67|57.87|60.35|57.55|0
1648758000000|2022-03-31 20:20:00|60.58|57.78|60.99|58.19|61|58.2|60.53|57.73|0
1648758300000|2022-03-31 20:25:00|61|58.2|60.84|58.04|61.09|58.29|60.77|57.97|0
1648758600000|2022-03-31 20:30:00|60.82|58.02|60.75|57.95|60.86|58.06|60.66|57.86|0
1648758900000|2022-03-31 20:35:00|60.81|58.01|60.68|57.88|60.81|58.01|60.59|57.79|0
1648759200000|2022-03-31 20:40:00|60.67|57.87|60.61|57.81|60.67|57.87|60.55|57.75|0
1648759500000|2022-03-31 20:45:00|60.59|57.79|60.59|57.79|60.79|57.99|60.5|57.7|0
1648759800000|2022-03-31 20:50:00|60.57|57.77|60.63|57.83|60.78|57.98|60.57|57.77|0
1648760100000|2022-03-31 20:55:00|60.61|57.81|60.62|57.82|60.68|57.88|60.56|57.76|0
1648760400000|2022-03-31 21:00:00|60.61|57.81|60.67|57.87|60.67|57.87|60.6|57.8|0
1648760700000|2022-03-31 21:05:00|60.68|57.88|60.67|57.87|60.68|57.88|60.64|57.84|0
1648761000000|2022-03-31 21:10:00|60.68|57.88|60.66|57.86|60.68|57.88|60.65|57.85|0
1648761300000|2022-03-31 21:15:00|60.65|57.85|60.65|57.85|60.66|57.86|60.65|57.85|0
1648761600000|2022-03-31 21:20:00|60.66|57.86|60.73|57.93|60.73|57.93|60.66|57.86|0
1648761900000|2022-03-31 21:25:00|60.71|57.91|60.82|58.02|60.82|58.02|60.68|57.88|0
1648762200000|2022-03-31 21:30:00|60.78|57.98|60.83|58.03|60.87|58.07|60.76|57.96|0
1648762500000|2022-03-31 21:35:00|60.84|58.04|60.9|58.1|60.92|58.12|60.83|58.03|0
1648762800000|2022-03-31 21:40:00|60.89|58.09|60.82|58.02|60.91|58.11|60.82|58.02|0
1648763100000|2022-03-31 21:45:00|60.85|58.05|60.81|58.01|60.85|58.05|60.75|57.95|0
1648763400000|2022-03-31 21:50:00|60.8|58|60.78|57.98|60.8|58|60.69|57.89|0
1648763700000|2022-03-31 21:55:00|60.76|57.96|60.68|57.88|60.76|57.96|60.64|57.84|0
1648764000000|2022-03-31 22:00:00|60.65|57.85|60.39|57.59|60.67|57.87|60.3|57.5|0
1648764300000|2022-03-31 22:05:00|60.41|57.61|60.48|57.68|60.5|57.7|60.35|57.55|0
1648764600000|2022-03-31 22:10:00|60.46|57.66|60.62|57.82|60.66|57.86|60.46|57.66|0
1648764900000|2022-03-31 22:15:00|60.61|57.81|60.77|57.97|60.83|58.03|60.58|57.78|0
1648765200000|2022-03-31 22:20:00|60.79|57.99|60.83|58.03|60.92|58.12|60.74|57.94|0
1648765500000|2022-03-31 22:25:00|60.81|58.01|60.9|58.1|60.9|58.1|60.79|57.99|0
1648765800000|2022-03-31 22:30:00|60.83|58.03|60.63|57.83|60.83|58.03|60.63|57.83|0
1648766100000|2022-03-31 22:35:00|60.62|57.82|60.56|57.76|60.63|57.83|60.51|57.71|0
1648766400000|2022-03-31 22:40:00|60.54|57.74|60.53|57.73|60.55|57.75|60.49|57.69|0
1648766700000|2022-03-31 22:45:00|60.51|57.71|60.56|57.76|60.56|57.76|60.45|57.65|0
1648767000000|2022-03-31 22:50:00|60.53|57.73|60.51|57.71|60.53|57.73|60.45|57.65|0
1648767300000|2022-03-31 22:55:00|60.49|57.69|60.51|57.71|60.58|57.78|60.49|57.69|0
1648767600000|2022-03-31 23:00:00|60.49|57.69|60.51|57.71|60.51|57.71|60.44|57.64|0
1648767900000|2022-03-31 23:05:00|60.53|57.73|60.48|57.68|60.57|57.77|60.46|57.66|0
1648768200000|2022-03-31 23:10:00|60.51|57.71|60.46|57.66|60.53|57.73|60.43|57.63|0
1648768500000|2022-03-31 23:15:00|60.48|57.68|60.46|57.66|60.53|57.73|60.37|57.57|0
1648768800000|2022-03-31 23:20:00|60.44|57.64|60.43|57.63|60.53|57.73|60.41|57.61|0
1648769100000|2022-03-31 23:25:00|60.44|57.64|60.41|57.61|60.48|57.68|60.41|57.61|0
1648769400000|2022-03-31 23:30:00|60.43|57.63|60.46|57.66|60.5|57.7|60.35|57.55|0
1648769700000|2022-03-31 23:35:00|60.43|57.63|60.37|57.57|60.43|57.63|60.34|57.54|0
1648770000000|2022-03-31 23:40:00|60.39|57.59|60.28|57.48|60.39|57.59|60.23|57.43|0
1648770300000|2022-03-31 23:45:00|60.3|57.5|60.47|57.67|60.47|57.67|60.3|57.5|0
1648770600000|2022-03-31 23:50:00|60.45|57.65|60.38|57.58|60.52|57.72|60.38|57.58|0
1648770900000|2022-03-31 23:55:00|60.36|57.56|60.43|57.63|60.45|57.65|60.36|57.56|0
1648771200000|2022-04-01 00:00:00|60.4|57.6|60.58|57.78|60.67|57.87|60.23|57.43|0
1648771500000|2022-04-01 00:05:00|60.62|57.82|60.53|57.73|60.67|57.87|60.4|57.6|0
1648771800000|2022-04-01 00:10:00|60.51|57.71|60.4|57.6|60.65|57.85|60.36|57.56|0
1648772100000|2022-04-01 00:15:00|60.42|57.62|60.69|57.89|60.71|57.91|60.38|57.58|0
1648772400000|2022-04-01 00:20:00|60.67|57.87|60.55|57.75|60.71|57.91|60.49|57.69|0
1648772700000|2022-04-01 00:25:00|60.57|57.77|60.71|57.91|60.75|57.95|60.57|57.77|0
1648773000000|2022-04-01 00:30:00|60.68|57.88|60.84|58.04|60.84|58.04|60.66|57.86|0
1648773300000|2022-04-01 00:35:00|60.82|58.02|60.59|57.79|60.93|58.13|60.59|57.79|0
1648773600000|2022-04-01 00:40:00|60.57|57.77|60.5|57.7|60.66|57.86|60.44|57.64|0
1648773900000|2022-04-01 00:45:00|60.53|57.73|60.56|57.76|60.59|57.79|60.46|57.66|0
1648774200000|2022-04-01 00:50:00|60.55|57.75|60.61|57.81|60.7|57.9|60.55|57.75|0
1648774500000|2022-04-01 00:55:00|60.59|57.79|60.41|57.61|60.7|57.9|60.41|57.61|0
1648774800000|2022-04-01 01:00:00|60.43|57.63|60.48|57.68|60.59|57.79|60.41|57.61|0
1648775100000|2022-04-01 01:05:00|60.45|57.65|60.41|57.61|60.52|57.72|60.38|57.58|0
1648775400000|2022-04-01 01:10:00|60.42|57.62|60.36|57.56|60.47|57.67|60.32|57.52|0
1648775700000|2022-04-01 01:15:00|60.38|57.58|60.32|57.52|60.43|57.63|60.23|57.43|0
1648776000000|2022-04-01 01:20:00|60.29|57.49|60.23|57.43|60.32|57.52|60.18|57.38|0
1648776300000|2022-04-01 01:25:00|60.22|57.42|60.27|57.47|60.38|57.58|60.22|57.42|0
1648776600000|2022-04-01 01:30:00|60.29|57.49|60.31|57.51|60.4|57.6|60.27|57.47|0
1648776900000|2022-04-01 01:35:00|60.29|57.49|60.55|57.75|60.64|57.84|60.29|57.49|0
1648777200000|2022-04-01 01:40:00|60.58|57.78|60.49|57.69|60.58|57.78|60.42|57.62|0
1648777500000|2022-04-01 01:45:00|60.51|57.71|60.53|57.73|60.6|57.8|60.46|57.66|0
1648777800000|2022-04-01 01:50:00|60.54|57.74|60.51|57.71|60.54|57.74|60.31|57.51|0
1648778100000|2022-04-01 01:55:00|60.48|57.68|60.44|57.64|60.51|57.71|60.39|57.59|0
1648778400000|2022-04-01 02:00:00|60.46|57.66|60.39|57.59|60.48|57.68|60.28|57.48|0
1648778700000|2022-04-01 02:05:00|60.38|57.58|60.48|57.68|60.48|57.68|60.35|57.55|0
1648779000000|2022-04-01 02:10:00|60.49|57.69|60.37|57.57|60.5|57.7|60.33|57.53|0
1648779300000|2022-04-01 02:15:00|60.36|57.56|60.34|57.54|60.39|57.59|60.32|57.52|0
1648779600000|2022-04-01 02:20:00|60.36|57.56|60.39|57.59|60.5|57.7|60.34|57.54|0
1648779900000|2022-04-01 02:25:00|60.41|57.61|60.41|57.61|60.43|57.63|60.36|57.56|0
1648780200000|2022-04-01 02:30:00|60.39|57.59|60.32|57.52|60.41|57.61|60.3|57.5|0
1648780500000|2022-04-01 02:35:00|60.31|57.51|60.18|57.38|60.34|57.54|60.16|57.36|0
1648780800000|2022-04-01 02:40:00|60.21|57.41|60.12|57.32|60.21|57.41|60.05|57.25|0
1648781100000|2022-04-01 02:45:00|60.14|57.34|60.03|57.23|60.16|57.36|60.03|57.23|0
1648781400000|2022-04-01 02:50:00|60.05|57.25|60.11|57.31|60.11|57.31|60|57.2|0
1648781700000|2022-04-01 02:55:00|60.09|57.29|60.05|57.25|60.09|57.29|60.02|57.22|0
1648782000000|2022-04-01 03:00:00|60.02|57.22|59.82|57.02|60.02|57.22|59.79|56.99|0
1648782300000|2022-04-01 03:05:00|59.85|57.05|59.95|57.15|59.98|57.18|59.85|57.05|0
1648782600000|2022-04-01 03:10:00|59.93|57.13|59.86|57.06|59.95|57.15|59.86|57.06|0
1648782900000|2022-04-01 03:15:00|59.84|57.04|59.84|57.04|59.86|57.06|59.8|57|0
1648783200000|2022-04-01 03:20:00|59.86|57.06|59.86|57.06|59.86|57.06|59.82|57.02|0
1648783500000|2022-04-01 03:25:00|59.84|57.04|59.9|57.1|59.93|57.13|59.84|57.04|0
1648783800000|2022-04-01 03:30:00|59.93|57.13|59.97|57.17|59.97|57.17|59.88|57.08|0
1648784100000|2022-04-01 03:35:00|59.95|57.15|60.03|57.23|60.08|57.28|59.95|57.15|0
1648784400000|2022-04-01 03:40:00|60.06|57.26|60.03|57.23|60.08|57.28|59.97|57.17|0
1648784700000|2022-04-01 03:45:00|60.01|57.21|60.01|57.21|60.05|57.25|60.01|57.21|0
1648785000000|2022-04-01 03:50:00|59.99|57.19|60.05|57.25|60.05|57.25|59.96|57.16|0
1648785300000|2022-04-01 03:55:00|60.07|57.27|60.01|57.21|60.1|57.3|60.01|57.21|0
1648785600000|2022-04-01 04:00:00|59.98|57.18|60.07|57.27|60.07|57.27|59.98|57.18|0
1648785900000|2022-04-01 04:05:00|60.05|57.25|60|57.2|60.07|57.27|60|57.2|0
1648786200000|2022-04-01 04:10:00|60.03|57.23|60|57.2|60.05|57.25|60|57.2|0
1648786500000|2022-04-01 04:15:00|60.02|57.22|59.96|57.16|60.02|57.22|59.96|57.16|0
1648786800000|2022-04-01 04:20:00|59.98|57.18|59.98|57.18|60|57.2|59.96|57.16|0
1648787100000|2022-04-01 04:25:00|60|57.2|60.02|57.22|60.03|57.23|60|57.2|0
1648787400000|2022-04-01 04:30:00|60.04|57.24|60.06|57.26|60.06|57.26|60|57.2|0
1648787700000|2022-04-01 04:35:00|60.07|57.27|60.13|57.33|60.13|57.33|60.06|57.26|0
1648788000000|2022-04-01 04:40:00|60.17|57.37|60.26|57.46|60.3|57.5|60.15|57.35|0
1648788300000|2022-04-01 04:45:00|60.28|57.48|60.21|57.41|60.28|57.48|60.19|57.39|0
1648788600000|2022-04-01 04:50:00|60.24|57.44|60.3|57.5|60.35|57.55|60.24|57.44|0
1648788900000|2022-04-01 04:55:00|60.28|57.48|61.43|58.63|61.52|58.72|60.28|57.48|0
1648789200000|2022-04-01 05:00:00|61.45|58.65|61.34|58.54|61.49|58.69|61.34|58.54|0
1648789500000|2022-04-01 05:05:00|61.36|58.56|61.33|58.53|61.38|58.58|61.29|58.49|0
1648789800000|2022-04-01 05:10:00|61.36|58.56|61.16|58.36|61.42|58.62|61.13|58.33|0
1648790100000|2022-04-01 05:15:00|61.13|58.33|61.15|58.35|61.2|58.4|61.11|58.31|0
1648790400000|2022-04-01 05:20:00|61.18|58.38|61.24|58.44|61.26|58.46|61.13|58.33|0
1648790700000|2022-04-01 05:25:00|61.29|58.49|61.28|58.48|61.3|58.5|61.24|58.44|0
1648791000000|2022-04-01 05:30:00|61.26|58.46|61.4|58.6|61.4|58.6|61.26|58.46|0
1648791300000|2022-04-01 05:35:00|61.37|58.57|61.53|58.73|61.55|58.75|61.35|58.55|0
1648791600000|2022-04-01 05:40:00|61.51|58.71|61.41|58.61|61.53|58.73|61.39|58.59|0
1648791900000|2022-04-01 05:45:00|61.44|58.64|61.46|58.66|61.49|58.69|61.41|58.61|0
1648792200000|2022-04-01 05:50:00|61.48|58.68|61.59|58.79|61.66|58.86|61.48|58.68|0
1648792500000|2022-04-01 05:55:00|61.57|58.77|61.66|58.86|61.66|58.86|61.57|58.77|0
1648792800000|2022-04-01 06:00:00|61.7|58.9|61.57|58.77|61.81|59.01|61.54|58.74|0
1648793100000|2022-04-01 06:05:00|61.59|58.79|61.68|58.88|61.79|58.99|61.57|58.77|0
1648793400000|2022-04-01 06:10:00|61.7|58.9|61.63|58.83|61.74|58.94|61.63|58.83|0
1648793700000|2022-04-01 06:15:00|61.65|58.85|61.45|58.65|61.68|58.88|61.45|58.65|0
1648794000000|2022-04-01 06:20:00|61.4|58.6|61.16|58.36|61.4|58.6|61.11|58.31|0
1648794300000|2022-04-01 06:25:00|61.14|58.34|61.22|58.42|61.25|58.45|61.05|58.25|0
1648794600000|2022-04-01 06:30:00|61.25|58.45|61.29|58.49|61.29|58.49|61.11|58.31|0
1648794900000|2022-04-01 06:35:00|61.31|58.51|61.09|58.29|61.32|58.52|61.04|58.24|0
1648795200000|2022-04-01 06:40:00|61.11|58.31|60.99|58.19|61.13|58.33|60.97|58.17|0
1648795500000|2022-04-01 06:45:00|61|58.2|60.95|58.15|61|58.2|60.91|58.11|0
1648795800000|2022-04-01 06:50:00|60.96|58.16|60.97|58.17|61.04|58.24|60.9|58.1|0
1648796100000|2022-04-01 06:55:00|60.99|58.19|60.97|58.17|61.1|58.3|60.9|58.1|0
1648796400000|2022-04-01 07:00:00|60.99|58.19|61.15|58.35|61.21|58.41|60.97|58.17|0
1648796700000|2022-04-01 07:05:00|60.89|58.49|60.91|58.51|61.08|58.68|60.87|58.47|0
1648797000000|2022-04-01 07:10:00|60.95|58.55|61.1|58.7|61.17|58.77|60.79|58.39|0
1648797300000|2022-04-01 07:15:00|61.07|58.67|60.81|58.41|61.12|58.72|60.77|58.37|0
1648797600000|2022-04-01 07:20:00|60.82|58.42|60.61|58.21|60.83|58.43|60.43|58.03|0
1648797900000|2022-04-01 07:25:00|60.67|58.27|60.85|58.45|60.85|58.45|60.63|58.23|0
1648798200000|2022-04-01 07:30:00|60.92|58.52|61.14|58.74|61.14|58.74|60.83|58.43|0
1648798500000|2022-04-01 07:35:00|61.12|58.72|61.05|58.65|61.32|58.92|61.03|58.63|0
1648798800000|2022-04-01 07:40:00|61.07|58.67|61.02|58.62|61.18|58.78|60.91|58.51|0
1648799100000|2022-04-01 07:45:00|61.07|58.67|60.89|58.49|61.07|58.67|60.82|58.42|0
1648799400000|2022-04-01 07:50:00|60.87|58.47|60.67|58.27|60.9|58.5|60.67|58.27|0
1648799700000|2022-04-01 07:55:00|60.64|58.24|60.77|58.37|60.87|58.47|60.64|58.24|0
1648800000000|2022-04-01 08:00:00|60.8|58.4|60.54|58.14|60.88|58.48|60.54|58.14|0
1648800300000|2022-04-01 08:05:00|60.55|58.15|60.68|58.28|60.75|58.35|60.55|58.15|0
1648800600000|2022-04-01 08:10:00|60.7|58.3|60.82|58.42|60.82|58.42|60.55|58.15|0
1648800900000|2022-04-01 08:15:00|60.79|58.39|60.79|58.39|60.88|58.48|60.67|58.27|0
1648801200000|2022-04-01 08:20:00|60.77|58.37|60.66|58.26|60.79|58.39|60.59|58.19|0
1648801500000|2022-04-01 08:25:00|60.68|58.28|60.61|58.21|60.72|58.32|60.55|58.15|0
1648801800000|2022-04-01 08:30:00|60.62|58.22|60.68|58.28|60.79|58.39|60.62|58.22|0
1648802100000|2022-04-01 08:35:00|60.65|58.25|60.79|58.39|60.79|58.39|60.59|58.19|0
1648802400000|2022-04-01 08:40:00|60.78|58.38|60.52|58.12|60.79|58.39|60.52|58.12|0
1648802700000|2022-04-01 08:45:00|60.5|58.1|60.52|58.12|60.59|58.19|60.43|58.03|0
1648803000000|2022-04-01 08:50:00|60.5|58.1|60.48|58.08|60.58|58.18|60.45|58.05|0
1648803300000|2022-04-01 08:55:00|60.49|58.09|60.52|58.12|60.58|58.18|60.49|58.09|0
1648803600000|2022-04-01 09:00:00|60.55|58.15|60.71|58.31|60.76|58.36|60.55|58.15|0
1648803900000|2022-04-01 09:05:00|60.69|58.29|60.85|58.45|60.89|58.49|60.69|58.29|0
1648804200000|2022-04-01 09:10:00|60.87|58.47|60.75|58.35|60.89|58.49|60.71|58.31|0
1648804500000|2022-04-01 09:15:00|60.74|58.34|60.8|58.4|60.87|58.47|60.71|58.31|0
1648804800000|2022-04-01 09:20:00|60.82|58.42|60.62|58.22|60.98|58.58|60.35|57.95|0
1648805100000|2022-04-01 09:25:00|60.6|58.2|60.55|58.15|60.64|58.24|60.53|58.13|0
1648805400000|2022-04-01 09:30:00|60.53|58.13|60.24|57.84|60.53|58.13|60.13|57.73|0
1648805700000|2022-04-01 09:35:00|60.22|57.82|60.33|57.93|60.34|57.94|60.15|57.75|0
1648806000000|2022-04-01 09:40:00|60.35|57.95|60.44|58.04|60.55|58.15|60.33|57.93|0
1648806300000|2022-04-01 09:45:00|60.41|58.01|60.5|58.1|60.59|58.19|60.39|57.99|0
1648806600000|2022-04-01 09:50:00|60.48|58.08|60.3|57.9|60.48|58.08|60.21|57.81|0
1648806900000|2022-04-01 09:55:00|60.28|57.88|60.24|57.84|60.34|57.94|60.19|57.79|0
1648807200000|2022-04-01 10:00:00|60.26|57.86|60.05|57.65|61.11|58.71|59.86|57.46|0
1648807500000|2022-04-01 10:05:00|60.07|57.67|59.97|57.57|60.12|57.72|59.97|57.57|0
1648807800000|2022-04-01 10:10:00|59.99|57.59|60.06|57.66|60.1|57.7|59.94|57.54|0
1648808100000|2022-04-01 10:15:00|60.05|57.65|60.02|57.62|60.1|57.7|60.01|57.61|0
1648808400000|2022-04-01 10:20:00|60.03|57.63|60.09|57.69|60.09|57.69|60.01|57.61|0
1648808700000|2022-04-01 10:25:00|60.05|57.65|59.96|57.56|60.07|57.67|59.94|57.54|0
1648809000000|2022-04-01 10:30:00|59.99|57.59|59.96|57.56|60.05|57.65|59.91|57.51|0
1648809300000|2022-04-01 10:35:00|59.98|57.58|60.19|57.79|60.2|57.8|59.96|57.56|0
1648809600000|2022-04-01 10:40:00|60.18|57.78|60.2|57.8|60.23|57.83|60.13|57.73|0
1648809900000|2022-04-01 10:45:00|60.18|57.78|60.24|57.84|60.31|57.91|60.18|57.78|0
1648810200000|2022-04-01 10:50:00|60.26|57.86|60.31|57.91|60.33|57.93|60.24|57.84|0
1648810500000|2022-04-01 10:55:00|60.28|57.88|60.12|57.72|60.35|57.95|60.06|57.66|0
1648810800000|2022-04-01 11:00:00|60.15|57.75|60.13|57.73|60.15|57.75|60.02|57.62|0
1648811100000|2022-04-01 11:05:00|60.1|57.7|60.1|57.7|60.14|57.74|60.02|57.62|0
1648811400000|2022-04-01 11:10:00|60.08|57.68|60.28|57.88|60.3|57.9|60.08|57.68|0
1648811700000|2022-04-01 11:15:00|60.3|57.9|60.28|57.88|60.3|57.9|60.18|57.78|0
1648812000000|2022-04-01 11:20:00|60.3|57.9|60.21|57.81|60.32|57.92|60.17|57.77|0
1648812300000|2022-04-01 11:25:00|60.23|57.83|60.27|57.87|60.27|57.87|60.19|57.79|0
1648812600000|2022-04-01 11:30:00|60.3|57.9|60.23|57.83|60.34|57.94|60.23|57.83|0
1648812900000|2022-04-01 11:35:00|60.27|57.87|60.25|57.85|60.34|57.94|60.23|57.83|0
1648813200000|2022-04-01 11:40:00|60.27|57.87|60.27|57.87|60.29|57.89|60.25|57.85|0
1648813500000|2022-04-01 11:45:00|60.29|57.89|60.18|57.78|60.29|57.89|60.18|57.78|0
1648813800000|2022-04-01 11:50:00|61.34|58.94|60.33|57.93|61.34|58.94|59.14|56.74|0
1648814100000|2022-04-01 11:55:00|60.32|57.92|59.67|57.27|60.36|57.96|59.67|57.27|0
1648814400000|2022-04-01 12:00:00|59.7|57.3|59.78|57.38|59.79|57.39|59.67|57.27|0
1648814700000|2022-04-01 12:05:00|59.76|57.36|59.56|57.16|59.76|57.36|59.56|57.16|0
1648815000000|2022-04-01 12:10:00|59.58|57.18|59.65|57.25|59.65|57.25|59.54|57.14|0
1648815300000|2022-04-01 12:15:00|59.67|57.27|59.65|57.25|59.67|57.27|59.49|57.09|0
1648815600000|2022-04-01 12:20:00|59.62|57.22|59.54|57.14|59.65|57.25|59.49|57.09|0
1648815900000|2022-04-01 12:25:00|59.52|57.12|59.58|57.18|59.75|57.35|59.46|57.06|0
1648816200000|2022-04-01 12:30:00|59.57|57.17|60.15|57.75|60.24|57.84|59.57|57.17|0
1648816500000|2022-04-01 12:35:00|60.14|57.74|61.06|58.66|61.17|58.77|59.67|57.27|0
1648816800000|2022-04-01 12:40:00|61.03|58.63|61.3|58.9|61.41|59.01|61.03|58.63|0
1648817100000|2022-04-01 12:45:00|61.31|58.91|61.34|58.94|61.34|58.94|61.16|58.76|0
1648817400000|2022-04-01 12:50:00|61.36|58.96|61.43|59.03|61.59|59.19|61.32|58.92|0
1648817700000|2022-04-01 12:55:00|61.45|59.05|61.52|59.12|61.54|59.14|61.36|58.96|0
1648818000000|2022-04-01 13:00:00|61.54|59.14|61.92|59.52|61.92|59.52|61.47|59.07|0
1648818300000|2022-04-01 13:05:00|61.9|59.5|61.61|59.21|61.9|59.5|61.58|59.18|0
1648818600000|2022-04-01 13:10:00|61.6|59.2|61.4|59|61.63|59.23|61.4|59|0
1648818900000|2022-04-01 13:15:00|61.38|58.98|61.22|58.82|61.38|58.98|61.16|58.76|0
1648819200000|2022-04-01 13:20:00|61.2|58.8|61.36|58.96|61.38|58.98|61.13|58.73|0
1648819500000|2022-04-01 13:25:00|61.31|58.91|61.56|59.16|61.58|59.18|61.27|58.87|0
1648819800000|2022-04-01 13:30:00|61.6|59.2|62.1|59.7|62.1|59.7|61.4|59|0
1648820100000|2022-04-01 13:35:00|62.07|59.67|61.85|59.45|62.3|59.9|61.33|58.93|0
1648820400000|2022-04-01 13:40:00|61.83|59.43|62.25|59.37|62.43|59.68|61.81|59.12|0
1648820700000|2022-04-01 13:45:00|62.23|59.35|61.43|58.55|62.43|59.55|61.23|58.35|0
1648821000000|2022-04-01 13:50:00|61.45|58.57|62.24|59.36|62.36|59.48|61.36|58.48|0
1648821300000|2022-04-01 13:55:00|62.29|59.41|61.89|59.01|62.33|59.45|61.87|58.99|0
1648821600000|2022-04-01 14:00:00|62.06|59.18|62.17|59.29|62.49|59.61|61.72|58.84|0
1648821900000|2022-04-01 14:05:00|62.13|59.25|62.09|59.21|62.22|59.34|61.81|58.93|0
1648822200000|2022-04-01 14:10:00|62.06|59.18|61.45|58.57|62.06|59.18|61.36|58.48|0
1648822500000|2022-04-01 14:15:00|61.47|58.59|62.43|59.55|62.46|59.58|61.45|58.57|0
1648822800000|2022-04-01 14:20:00|62.39|59.51|62.94|60.06|63.03|60.15|62.25|59.37|0
1648823100000|2022-04-01 14:25:00|62.87|59.99|63.05|60.17|63.21|60.33|62.78|59.9|0
1648823400000|2022-04-01 14:30:00|62.96|60.08|62.59|59.71|62.98|60.1|62.57|59.69|0
1648823700000|2022-04-01 14:35:00|62.52|59.64|62.79|59.91|62.89|60.01|62.38|59.5|0
1648824000000|2022-04-01 14:40:00|62.84|59.96|62.7|59.82|63.18|60.3|62.66|59.78|0
1648824300000|2022-04-01 14:45:00|62.75|59.87|62.38|59.5|62.75|59.87|62.15|59.27|0
1648824600000|2022-04-01 14:50:00|62.33|59.45|61.95|59.07|62.47|59.59|61.92|59.04|0
1648824900000|2022-04-01 14:55:00|61.92|59.04|61.91|59.51|62|59.6|61.66|58.98|0
1648825200000|2022-04-01 15:00:00|61.95|59.55|61.98|59.58|62.09|59.69|61.82|59.42|0
1648825500000|2022-04-01 15:05:00|61.95|59.55|61.59|59.19|62.11|59.71|61.5|59.1|0
1648825800000|2022-04-01 15:10:00|61.61|59.21|62.25|59.85|62.38|59.98|61.19|58.79|0
1648826100000|2022-04-01 15:15:00|62.29|59.89|62.24|59.84|62.5|60.1|62.13|59.73|0
1648826400000|2022-04-01 15:20:00|62.22|59.82|62.2|59.8|62.43|60.03|61.93|59.53|0
1648826700000|2022-04-01 15:25:00|62.17|59.77|62.45|60.05|62.49|60.09|62.06|59.66|0
1648827000000|2022-04-01 15:30:00|62.47|60.07|62.74|60.34|62.86|60.46|62.4|60|0
1648827300000|2022-04-01 15:35:00|62.77|60.37|63.18|60.78|63.34|60.94|62.75|60.35|0
1648827600000|2022-04-01 15:40:00|63.19|60.79|63.6|61.2|63.67|61.27|63.19|60.79|0
1648827900000|2022-04-01 15:45:00|63.64|61.24|63.58|61.18|63.72|61.32|62.31|59.91|0
1648828200000|2022-04-01 15:50:00|63.65|61.25|63.16|60.76|63.74|61.34|63.04|60.64|0
1648828500000|2022-04-01 15:55:00|63.24|60.84|63.76|61.36|63.95|61.55|63.24|60.84|0
1648828800000|2022-04-01 16:00:00|63.85|61.45|64.07|61.67|64.09|61.69|63.73|61.33|0
1648829100000|2022-04-01 16:05:00|64.11|61.71|64.72|62.32|64.98|62.58|64.11|61.71|0
1648829400000|2022-04-01 16:10:00|64.7|62.3|64.65|62.25|64.94|62.54|64.6|62.2|0
1648829700000|2022-04-01 16:15:00|64.63|62.23|64.47|62.07|65|62.6|64.4|62|0
1648830000000|2022-04-01 16:20:00|64.52|62.12|64.24|61.84|64.54|62.14|64.12|61.72|0
1648830300000|2022-04-01 16:25:00|64.14|61.74|63.98|61.58|64.3|61.9|63.95|61.55|0
1648830600000|2022-04-01 16:30:00|64.05|61.65|64.75|62.35|64.87|62.47|64.05|61.65|0
1648830900000|2022-04-01 16:35:00|64.81|62.41|64.61|62.21|64.99|62.59|64.56|62.16|0
1648831200000|2022-04-01 16:40:00|64.63|62.23|64.21|61.81|64.8|62.4|64.16|61.76|0
1648831500000|2022-04-01 16:45:00|64.16|61.76|64.11|61.71|64.51|62.11|64.09|61.69|0
1648831800000|2022-04-01 16:50:00|64.13|61.73|64.18|61.78|64.49|62.09|64.04|61.64|0
1648832100000|2022-04-01 16:55:00|64.16|61.76|64.44|62.04|64.46|62.06|63.99|61.59|0
1648832400000|2022-04-01 17:00:00|64.39|61.99|64.21|61.81|64.6|62.2|64.04|61.64|0
1648832700000|2022-04-01 17:05:00|64.18|61.78|64.25|61.85|64.25|61.85|63.88|61.48|0
1648833000000|2022-04-01 17:10:00|64.26|61.86|64.46|62.06|64.58|62.18|64.26|61.86|0
1648833300000|2022-04-01 17:15:00|64.48|62.08|64.44|62.04|64.63|62.23|64.39|61.99|0
1648833600000|2022-04-01 17:20:00|64.41|62.01|64.29|61.89|64.86|62.46|64.27|61.87|0
1648833900000|2022-04-01 17:25:00|64.32|61.92|64.39|61.99|64.5|62.1|64.27|61.87|0
1648834200000|2022-04-01 17:30:00|64.41|62.01|64.38|61.98|64.46|62.06|64.13|61.73|0
1648834500000|2022-04-01 17:35:00|64.41|62.01|63.59|61.19|64.41|62.01|63.45|61.05|0
1648834800000|2022-04-01 17:40:00|63.56|61.16|63.52|61.12|63.63|61.23|63.24|60.84|0
1648835100000|2022-04-01 17:45:00|63.56|61.16|63.6|61.2|63.77|61.37|63.54|61.14|0
1648835400000|2022-04-01 17:50:00|63.65|61.25|63.72|61.32|64.05|61.65|63.61|61.21|0
1648835700000|2022-04-01 17:55:00|63.73|61.33|63.49|61.09|63.8|61.4|63.38|60.98|0
1648836000000|2022-04-01 18:00:00|63.52|61.12|62.8|60.4|63.59|61.19|62.8|60.4|0
1648836300000|2022-04-01 18:05:00|62.82|60.42|62.75|60.35|62.94|60.54|62.41|60.01|0
1648836600000|2022-04-01 18:10:00|62.8|60.4|62.59|60.19|63.03|60.63|62.59|60.19|0
1648836900000|2022-04-01 18:15:00|62.54|60.14|62.15|59.75|63.29|60.89|61.83|59.43|0
1648837200000|2022-04-01 18:20:00|62.1|59.7|62.08|59.68|62.17|59.77|61.8|59.4|0
1648837500000|2022-04-01 18:25:00|62.1|59.7|61.48|59.08|62.12|59.72|61.48|59.08|0
1648837800000|2022-04-01 18:30:00|61.51|59.11|61.12|58.72|61.57|59.17|61.08|58.68|0
1648838100000|2022-04-01 18:35:00|61.1|58.7|61.46|59.06|61.64|59.24|61.1|58.7|0
1648838400000|2022-04-01 18:40:00|61.44|59.04|60.99|58.59|61.89|59.49|60.91|58.51|0
1648838700000|2022-04-01 18:45:00|61|58.6|61.22|58.82|61.24|58.84|60.77|58.37|0
1648839000000|2022-04-01 18:50:00|61.2|58.8|61.44|59.04|61.49|59.09|61.18|58.78|0
1648839300000|2022-04-01 18:55:00|61.42|59.02|61.62|59.22|61.78|59.38|61.22|58.82|0
1648839600000|2022-04-01 19:00:00|61.69|59.29|61.28|58.88|61.72|59.32|61.06|58.66|0
1648839900000|2022-04-01 19:05:00|61.33|58.93|61.58|59.18|61.6|59.2|61.04|58.64|0
1648840200000|2022-04-01 19:10:00|61.55|59.15|61.6|59.2|62.01|59.61|61.42|59.02|0
1648840500000|2022-04-01 19:15:00|61.64|59.24|62.44|60.04|62.44|60.04|61.46|59.06|0
1648840800000|2022-04-01 19:20:00|62.49|60.09|62.2|59.8|62.65|60.25|61.6|59.2|0
1648841100000|2022-04-01 19:25:00|62.13|59.73|62.04|59.64|62.25|59.85|61.95|59.55|0
1648841400000|2022-04-01 19:30:00|61.97|59.57|62.48|60.08|62.66|60.26|61.81|59.41|0
1648841700000|2022-04-01 19:35:00|62.36|59.96|62.43|60.03|62.71|60.31|62.36|59.96|0
1648842000000|2022-04-01 19:40:00|62.45|60.05|62.47|60.07|62.66|60.26|62.02|59.62|0
1648842300000|2022-04-01 19:45:00|62.4|60|63.25|60.85|63.88|61.48|62.4|60|0
1648842600000|2022-04-01 19:50:00|62.86|60.46|61.75|58.87|63.14|60.55|61.66|58.78|0
1648842900000|2022-04-01 19:55:00|61.79|58.91|61.5|58.62|61.91|59.03|61.26|58.38|0
1648843200000|2022-04-01 20:00:00|61.77|58.89|61.24|58.84|61.86|58.98|61.15|58.62|0
1648843500000|2022-04-01 20:05:00|61.26|58.86|61.48|59.08|61.51|59.11|61.24|58.84|0
1648843800000|2022-04-01 20:10:00|61.51|59.11|61.91|59.51|61.91|59.51|61.48|59.08|0
1649055900000|2022-04-04 07:05:00|60.01|57.61|60.53|58.13|60.63|58.23|59.99|57.59|0
1649056200000|2022-04-04 07:10:00|60.54|58.14|61.24|58.84|61.31|58.91|60.52|58.12|0
1649056500000|2022-04-04 07:15:00|61.26|58.86|61.03|58.63|61.35|58.95|60.9|58.5|0
1649056800000|2022-04-04 07:20:00|61.07|58.67|61.12|58.72|61.17|58.77|60.94|58.54|0
1649057100000|2022-04-04 07:25:00|61.1|58.7|61.12|58.72|61.24|58.84|61.02|58.62|0
1649057400000|2022-04-04 07:30:00|61.1|58.7|60.81|58.41|61.1|58.7|60.81|58.41|0
1649057700000|2022-04-04 07:35:00|60.82|58.42|60.75|58.35|60.89|58.49|60.71|58.31|0
1649058000000|2022-04-04 07:40:00|60.74|58.34|60.91|58.51|60.91|58.51|60.65|58.25|0
1649058300000|2022-04-04 07:45:00|60.93|58.53|60.91|58.51|60.96|58.56|60.91|58.51|0
1649058600000|2022-04-04 07:50:00|60.94|58.54|60.91|58.51|60.94|58.54|60.91|58.51|0
1649058900000|2022-04-04 07:55:00|60.93|58.53|60.93|58.53|61.07|58.67|60.91|58.51|0
1649059200000|2022-04-04 08:00:00|60.91|58.51|61.13|58.73|61.27|58.87|60.75|58.35|0
1649059500000|2022-04-04 08:05:00|61.12|58.72|61.09|58.69|61.22|58.82|60.95|58.55|0
1649059800000|2022-04-04 08:10:00|61.06|58.66|60.95|58.55|61.13|58.73|60.95|58.55|0
1649060100000|2022-04-04 08:15:00|60.97|58.57|60.95|58.55|61.11|58.71|60.93|58.53|0
1649060400000|2022-04-04 08:20:00|60.93|58.53|60.79|58.39|60.99|58.59|60.75|58.35|0
1649060700000|2022-04-04 08:25:00|60.81|58.41|60.63|58.23|60.95|58.55|60.63|58.23|0
1649061000000|2022-04-04 08:30:00|60.61|58.21|60.5|58.1|60.63|58.23|60.45|58.05|0
1649061300000|2022-04-04 08:35:00|60.48|58.08|60.81|58.41|60.94|58.54|60.43|58.03|0
1649061600000|2022-04-04 08:40:00|60.87|58.47|61.06|58.66|61.06|58.66|60.8|58.4|0
1649061900000|2022-04-04 08:45:00|61.03|58.63|60.83|58.43|61.03|58.63|60.81|58.41|0
1649062200000|2022-04-04 08:50:00|60.82|58.42|60.72|58.32|60.85|58.45|60.72|58.32|0
1649062500000|2022-04-04 08:55:00|60.69|58.29|60.74|58.34|60.76|58.36|60.66|58.26|0
1649062800000|2022-04-04 09:00:00|60.76|58.36|60.42|58.02|60.76|58.36|60.41|58.01|0
1649063100000|2022-04-04 09:05:00|60.4|58|60.11|57.71|60.42|58.02|60.04|57.64|0
1649063400000|2022-04-04 09:10:00|60.09|57.69|59.92|57.52|60.09|57.69|59.89|57.49|0
1649063700000|2022-04-04 09:15:00|59.91|57.51|60.02|57.62|60.04|57.64|59.84|57.44|0
1649064000000|2022-04-04 09:20:00|60.03|57.63|59.95|57.55|60.06|57.66|59.89|57.49|0
1649064300000|2022-04-04 09:25:00|59.97|57.57|60.02|57.62|60.02|57.62|59.96|57.56|0
1649064600000|2022-04-04 09:30:00|59.99|57.59|60.08|57.68|60.23|57.83|59.99|57.59|0
1649064900000|2022-04-04 09:35:00|60.06|57.66|59.88|57.48|60.08|57.68|59.77|57.37|0
1649065200000|2022-04-04 09:40:00|59.84|57.44|59.95|57.55|59.96|57.56|59.81|57.41|0
1649065500000|2022-04-04 09:45:00|59.92|57.52|59.9|57.5|59.99|57.59|59.9|57.5|0
1649065800000|2022-04-04 09:50:00|59.88|57.48|60.01|57.61|60.01|57.61|59.81|57.41|0
1649066100000|2022-04-04 09:55:00|59.99|57.59|59.79|57.39|59.99|57.59|59.66|57.26|0
1649066400000|2022-04-04 10:00:00|59.78|57.38|59.87|57.47|59.87|57.47|59.68|57.28|0
1649066700000|2022-04-04 10:05:00|59.85|57.45|59.78|57.38|59.87|57.47|59.76|57.36|0
1649067000000|2022-04-04 10:10:00|59.76|57.36|59.7|57.3|59.87|57.47|59.67|57.27|0
1649067300000|2022-04-04 10:15:00|59.67|57.27|59.65|57.25|59.74|57.34|59.45|57.05|0
1649067600000|2022-04-04 10:20:00|59.63|57.23|59.56|57.16|59.69|57.29|59.47|57.07|0
1649067900000|2022-04-04 10:25:00|59.55|57.15|59.82|57.42|59.82|57.42|59.52|57.12|0
1649068200000|2022-04-04 10:30:00|59.81|57.41|59.89|57.49|59.91|57.51|59.8|57.4|0
1649068500000|2022-04-04 10:35:00|59.91|57.51|60|57.6|60|57.6|59.91|57.51|0
1649068800000|2022-04-04 10:40:00|60.02|57.62|60.04|57.64|60.06|57.66|59.93|57.53|0
1649069100000|2022-04-04 10:45:00|60.02|57.62|60.04|57.64|60.06|57.66|59.97|57.57|0
1649069400000|2022-04-04 10:50:00|60.06|57.66|60.08|57.68|60.13|57.73|60.02|57.62|0
1649069700000|2022-04-04 10:55:00|60.1|57.7|60.08|57.68|60.15|57.75|60.07|57.67|0
1649070000000|2022-04-04 11:00:00|60.1|57.7|60|57.6|60.11|57.71|59.99|57.59|0
1649070300000|2022-04-04 11:05:00|59.99|57.59|59.88|57.48|60.05|57.65|59.88|57.48|0
1649070600000|2022-04-04 11:10:00|59.9|57.5|59.88|57.48|59.97|57.57|59.83|57.43|0
1649070900000|2022-04-04 11:15:00|59.9|57.5|59.73|57.33|59.9|57.5|59.61|57.21|0
1649071200000|2022-04-04 11:20:00|59.72|57.32|59.74|57.34|59.77|57.37|59.63|57.23|0
1649071500000|2022-04-04 11:25:00|59.72|57.32|59.72|57.32|59.83|57.43|59.72|57.32|0
1649071800000|2022-04-04 11:30:00|59.73|57.33|59.87|57.47|59.87|57.47|59.7|57.3|0
1649072100000|2022-04-04 11:35:00|59.86|57.46|59.94|57.54|60.03|57.63|59.86|57.46|0
1649072400000|2022-04-04 11:40:00|59.91|57.51|59.89|57.49|59.94|57.54|59.87|57.47|0
1649072700000|2022-04-04 11:45:00|59.91|57.51|59.98|57.58|60|57.6|59.89|57.49|0
1649073000000|2022-04-04 11:50:00|60|57.6|59.78|57.38|60|57.6|59.78|57.38|0
1649073300000|2022-04-04 11:55:00|59.76|57.36|59.61|57.21|59.78|57.38|59.49|57.09|0
1649073600000|2022-04-04 12:00:00|59.6|57.2|59.75|57.35|59.78|57.38|59.51|57.11|0
1649073900000|2022-04-04 12:05:00|59.76|57.36|59.88|57.48|59.91|57.51|59.76|57.36|0
1649074200000|2022-04-04 12:10:00|59.86|57.46|59.79|57.39|59.88|57.48|59.71|57.31|0
1649074500000|2022-04-04 12:15:00|59.82|57.42|59.75|57.35|59.82|57.42|59.66|57.26|0
1649074800000|2022-04-04 12:20:00|59.77|57.37|59.55|57.15|59.77|57.37|59.53|57.13|0
1649075100000|2022-04-04 12:25:00|59.57|57.17|59.77|57.37|59.79|57.39|59.48|57.08|0
1649075400000|2022-04-04 12:30:00|59.75|57.35|59.63|57.23|59.79|57.39|59.61|57.21|0
1649075700000|2022-04-04 12:35:00|59.61|57.21|59.88|57.48|59.88|57.48|59.59|57.19|0
1649076000000|2022-04-04 12:40:00|59.85|57.45|59.9|57.5|59.96|57.56|59.79|57.39|0
1649076300000|2022-04-04 12:45:00|59.92|57.52|60.62|58.22|60.65|58.25|59.92|57.52|0
1649076600000|2022-04-04 12:50:00|60.6|58.2|60.6|58.2|60.62|58.22|60.5|58.1|0
1649076900000|2022-04-04 12:55:00|60.62|58.22|60.7|58.3|60.8|58.4|60.6|58.2|0
1649077200000|2022-04-04 13:00:00|60.71|58.31|60.44|58.04|60.71|58.31|60.42|58.02|0
1649077500000|2022-04-04 13:05:00|60.46|58.06|60.46|58.06|60.51|58.11|60.4|58|0
1649077800000|2022-04-04 13:10:00|60.48|58.08|60.31|57.91|60.48|58.08|60.28|57.88|0
1649078100000|2022-04-04 13:15:00|60.28|57.88|60.15|57.75|60.28|57.88|60.15|57.75|0
1649078400000|2022-04-04 13:20:00|60.17|57.77|60.26|57.86|60.3|57.9|60.15|57.75|0
1649078700000|2022-04-04 13:25:00|60.24|57.84|60.48|58.08|60.48|58.08|60.21|57.81|0
1649079000000|2022-04-04 13:30:00|60.52|58.12|60.9|58.5|61.02|58.62|60.48|58.08|0
1649079300000|2022-04-04 13:35:00|60.88|58.48|60.79|58.39|60.88|58.48|60.48|58.08|0
1649079600000|2022-04-04 13:40:00|60.74|58.34|60.23|57.83|60.74|58.34|60.09|57.69|0
1649079900000|2022-04-04 13:45:00|60.19|57.79|60.07|57.67|60.63|58.23|60.07|57.67|0
1649080200000|2022-04-04 13:50:00|60.1|57.7|59.4|57|60.12|57.72|59.37|56.97|0
1649080500000|2022-04-04 13:55:00|59.37|56.97|58.98|56.58|59.64|57.24|58.51|56.11|0
1649080800000|2022-04-04 14:00:00|58.96|56.56|58.94|56.54|59.09|56.69|58.9|56.5|0
1649081100000|2022-04-04 14:05:00|58.98|56.58|59.09|56.69|59.11|56.71|58.87|56.47|0
1649081400000|2022-04-04 14:10:00|59|56.6|59.31|56.91|59.41|57.01|58.85|56.45|0
1649081700000|2022-04-04 14:15:00|59.35|56.95|59.37|56.97|59.88|57.48|59.31|56.91|0
1649082000000|2022-04-04 14:20:00|59.35|56.95|58.93|56.53|59.42|57.02|58.87|56.47|0
1649082300000|2022-04-04 14:25:00|58.91|56.51|58.72|56.32|59.04|56.64|58.72|56.32|0
1649082600000|2022-04-04 14:30:00|58.69|56.29|58.91|56.51|58.93|56.53|58.65|56.25|0
1649082900000|2022-04-04 14:35:00|58.89|56.49|58.8|56.4|59.15|56.75|58.63|56.23|0
1649083200000|2022-04-04 14:40:00|58.76|56.36|59.28|56.88|59.28|56.88|58.76|56.36|0
1649083500000|2022-04-04 14:45:00|59.21|56.81|58.02|55.62|59.28|56.88|57.91|55.51|0
1649083800000|2022-04-04 14:50:00|58.04|55.64|58.06|55.66|58.06|55.66|57.87|55.47|0
1649084100000|2022-04-04 14:55:00|58.19|55.79|58.13|55.73|58.32|55.92|57.95|55.55|0
1649084400000|2022-04-04 15:00:00|58.08|55.68|57.61|55.21|58.17|55.77|57.54|55.14|0
1649084700000|2022-04-04 15:05:00|57.63|55.23|57.76|55.36|58.02|55.62|57.39|54.99|0
1649085000000|2022-04-04 15:10:00|57.83|55.43|57.91|55.51|58.09|55.69|57.76|55.36|0
1649085300000|2022-04-04 15:15:00|57.89|55.49|57.89|55.49|58.06|55.66|57.87|55.47|0
1649085600000|2022-04-04 15:20:00|57.98|55.58|57.82|55.42|58.02|55.62|57.82|55.42|0
1649085900000|2022-04-04 15:25:00|57.78|55.38|57.42|55.02|57.93|55.53|57.39|54.99|0
1649086200000|2022-04-04 15:30:00|57.39|54.99|57.44|55.04|57.5|55.1|57.22|54.82|0
1649086500000|2022-04-04 15:35:00|57.46|55.06|57.46|55.06|57.67|55.27|57.37|54.97|0
1649086800000|2022-04-04 15:40:00|57.5|55.1|57.48|55.08|57.52|55.12|57.39|54.99|0
1649087100000|2022-04-04 15:45:00|57.45|55.05|56.92|54.52|57.54|55.14|56.84|54.44|0
1649087400000|2022-04-04 15:50:00|56.94|54.54|56.76|54.36|56.98|54.58|56.75|54.35|0
1649087700000|2022-04-04 15:55:00|56.75|54.35|56.83|54.43|56.85|54.45|56.66|54.26|0
1649088000000|2022-04-04 16:00:00|56.81|54.41|56.92|54.52|56.96|54.56|56.81|54.41|0
1649088300000|2022-04-04 16:05:00|56.94|54.54|56.57|54.17|57|54.6|56.49|54.09|0
1649088600000|2022-04-04 16:10:00|56.55|54.15|56.43|54.03|56.68|54.28|56.43|54.03|0
1649088900000|2022-04-04 16:15:00|56.45|54.05|56.55|54.15|56.59|54.19|56.43|54.03|0
1649089200000|2022-04-04 16:20:00|56.53|54.13|56.57|54.17|56.66|54.26|56.49|54.09|0
1649089500000|2022-04-04 16:25:00|56.55|54.15|56.49|54.09|56.61|54.21|56.44|54.04|0
1649089800000|2022-04-04 16:30:00|56.51|54.11|56.48|54.08|56.53|54.13|56.38|53.98|0
1649090100000|2022-04-04 16:35:00|56.47|54.07|56.5|54.1|56.61|54.21|56.23|53.83|0
1649090400000|2022-04-04 16:40:00|56.52|54.12|56.65|54.25|56.78|54.38|56.5|54.1|0
1649090700000|2022-04-04 16:45:00|56.63|54.23|56.54|54.14|56.75|54.35|56.52|54.12|0
1649091000000|2022-04-04 16:50:00|56.52|54.12|56.56|54.16|56.67|54.27|56.5|54.1|0
1649091300000|2022-04-04 16:55:00|56.58|54.18|56.73|54.33|56.73|54.33|56.58|54.18|0
1649091600000|2022-04-04 17:00:00|56.75|54.35|56.77|54.37|56.92|54.52|56.73|54.33|0
1649091900000|2022-04-04 17:05:00|56.79|54.39|56.71|54.31|56.88|54.48|56.66|54.26|0
1649092200000|2022-04-04 17:10:00|56.73|54.33|56.73|54.33|56.79|54.39|56.68|54.28|0
1649092500000|2022-04-04 17:15:00|56.7|54.3|56.85|54.45|56.93|54.53|56.3|53.9|0
1649092800000|2022-04-04 17:20:00|56.87|54.47|56.83|54.43|56.96|54.56|56.76|54.36|0
1649093100000|2022-04-04 17:25:00|56.85|54.45|56.74|54.34|56.87|54.47|56.72|54.32|0
1649093400000|2022-04-04 17:30:00|56.76|54.36|56.72|54.32|56.78|54.38|56.61|54.21|0
1649093700000|2022-04-04 17:35:00|56.7|54.3|56.84|54.44|56.86|54.46|56.63|54.23|0
1649094000000|2022-04-04 17:40:00|56.82|54.42|56.66|54.26|56.89|54.49|56.66|54.26|0
1649094300000|2022-04-04 17:45:00|56.65|54.25|56.74|54.34|56.76|54.36|56.65|54.25|0
1649094600000|2022-04-04 17:50:00|56.71|54.31|56.63|54.23|56.71|54.31|56.57|54.17|0
1649094900000|2022-04-04 17:55:00|56.61|54.21|56.36|53.96|56.76|54.36|56.29|53.89|0
1649095200000|2022-04-04 18:00:00|56.33|53.93|56.31|53.91|56.52|54.12|56.31|53.91|0
1649095500000|2022-04-04 18:05:00|56.29|53.89|56.86|54.46|56.86|54.46|56.29|53.89|0
1649095800000|2022-04-04 18:10:00|56.84|54.44|57.07|54.67|57.12|54.72|56.69|54.29|0
1649096100000|2022-04-04 18:15:00|57.05|54.65|56.82|54.42|57.16|54.76|56.8|54.4|0
1649096400000|2022-04-04 18:20:00|56.8|54.4|56.73|54.33|56.88|54.48|56.73|54.33|0
1649096700000|2022-04-04 18:25:00|56.71|54.31|56.5|54.1|56.82|54.42|56.46|54.06|0
1649097000000|2022-04-04 18:30:00|56.49|54.09|56.39|53.99|56.65|54.25|56.39|53.99|0
1649097300000|2022-04-04 18:35:00|56.41|54.01|56.39|53.99|56.46|54.06|56.35|53.95|0
1649097600000|2022-04-04 18:40:00|56.41|54.01|56.41|54.01|56.5|54.1|56.39|53.99|0
1649097900000|2022-04-04 18:45:00|56.43|54.03|56.39|53.99|56.43|54.03|56.2|53.8|0
1649098200000|2022-04-04 18:50:00|56.37|53.97|56.2|53.8|56.47|54.07|56.2|53.8|0
1649098500000|2022-04-04 18:55:00|56.18|53.78|56.37|53.97|56.37|53.97|56.16|53.76|0
1649098800000|2022-04-04 19:00:00|56.34|53.94|56.32|53.92|56.49|54.09|56.26|53.86|0
1649099100000|2022-04-04 19:05:00|56.26|53.86|56.24|53.84|56.36|53.96|56.13|53.73|0
1649099400000|2022-04-04 19:10:00|56.17|53.77|56.26|53.86|56.45|54.05|56.11|53.71|0
1649099700000|2022-04-04 19:15:00|56.24|53.84|56.37|53.97|56.42|54.02|56.21|53.81|0
1649100000000|2022-04-04 19:20:00|56.34|53.94|56.11|53.71|56.34|53.94|56.09|53.69|0
1649100300000|2022-04-04 19:25:00|56.09|53.69|56.27|53.87|56.34|53.94|56.09|53.69|0
1649100600000|2022-04-04 19:30:00|56.29|53.89|56.23|53.83|56.38|53.98|56.13|53.73|0
1649100900000|2022-04-04 19:35:00|56.25|53.85|55.83|53.43|56.45|54.05|55.79|53.39|0
1649101200000|2022-04-04 19:40:00|55.81|53.41|56.12|53.72|56.15|53.75|55.73|53.33|0
1649101500000|2022-04-04 19:45:00|56.17|53.77|55.91|53.51|56.23|53.83|55.68|53.28|0
1649101800000|2022-04-04 19:50:00|55.79|53.39|55.6|53.2|55.91|53.51|55.41|53.01|0
1649102100000|2022-04-04 19:55:00|55.62|53.22|55.45|53.05|56.08|53.68|55.37|52.97|0
1649102400000|2022-04-04 20:00:00|55.39|52.99|55.55|53.15|55.6|53.2|55.35|52.95|0
1649102700000|2022-04-04 20:05:00|55.58|53.18|55.49|53.09|55.58|53.18|55.41|53.01|0
1649103000000|2022-04-04 20:10:00|55.51|53.11|55.28|52.88|55.57|53.17|55.26|52.86|0
1649103300000|2022-04-04 20:15:00|55.46|52.66|55.35|52.55|55.46|52.66|55.29|52.49|0
1649103600000|2022-04-04 20:20:00|55.33|52.53|55.25|52.45|55.35|52.55|55.24|52.44|0
1649103900000|2022-04-04 20:25:00|55.23|52.43|55.29|52.49|55.3|52.5|55.23|52.43|0
1649104200000|2022-04-04 20:30:00|55.31|52.51|55.27|52.47|55.33|52.53|55.27|52.47|0
1649104500000|2022-04-04 20:35:00|55.26|52.46|55.18|52.38|55.27|52.47|55.18|52.38|0
1649104800000|2022-04-04 20:40:00|55.16|52.36|55.18|52.38|55.2|52.4|55.15|52.35|0
1649105100000|2022-04-04 20:45:00|55.2|52.4|55.37|52.57|55.37|52.57|55.2|52.4|0
1649105400000|2022-04-04 20:50:00|55.39|52.59|55.32|52.52|55.43|52.63|55.32|52.52|0
1649105700000|2022-04-04 20:55:00|55.3|52.5|55.44|52.64|55.46|52.66|55.28|52.48|0
1649106000000|2022-04-04 21:00:00|55.43|52.63|55.41|52.61|55.45|52.65|55.41|52.61|0
1649106300000|2022-04-04 21:05:00|55.43|52.63|55.41|52.61|55.45|52.65|55.41|52.61|0
1649106600000|2022-04-04 21:10:00|55.42|52.62|55.42|52.62|55.46|52.66|55.42|52.62|0
1649106900000|2022-04-04 21:15:00|55.43|52.63|55.43|52.63|55.44|52.64|55.41|52.61|0
1649107200000|2022-04-04 21:20:00|55.45|52.65|55.41|52.61|55.45|52.65|55.41|52.61|0
1649107500000|2022-04-04 21:25:00|55.38|52.58|55.35|52.55|55.41|52.61|55.35|52.55|0
1649107800000|2022-04-04 21:30:00|55.36|52.56|55.37|52.57|55.38|52.58|55.36|52.56|0
1649108100000|2022-04-04 21:35:00|55.36|52.56|55.37|52.57|55.38|52.58|55.35|52.55|0
1649108400000|2022-04-04 21:40:00|55.38|52.58|55.39|52.59|55.42|52.62|55.37|52.57|0
1649108700000|2022-04-04 21:45:00|55.38|52.58|55.39|52.59|55.39|52.59|55.38|52.58|0
1649109000000|2022-04-04 21:50:00|55.38|52.58|55.39|52.59|55.39|52.59|55.38|52.58|0
1649109300000|2022-04-04 21:55:00|55.38|52.58|55.34|52.54|55.38|52.58|55.34|52.54|0
1649109600000|2022-04-04 22:00:00|55.35|52.55|55.43|52.63|55.48|52.68|55.35|52.55|0
1649109900000|2022-04-04 22:05:00|55.45|52.65|55.43|52.63|55.47|52.67|55.39|52.59|0
1649110200000|2022-04-04 22:10:00|55.45|52.65|55.41|52.61|55.45|52.65|55.4|52.6|0
1649110500000|2022-04-04 22:15:00|55.39|52.59|55.47|52.67|55.49|52.69|55.39|52.59|0
1649110800000|2022-04-04 22:20:00|55.46|52.66|55.49|52.69|55.49|52.69|55.45|52.65|0
1649111100000|2022-04-04 22:25:00|55.47|52.67|55.44|52.64|55.51|52.71|55.42|52.62|0
1649111400000|2022-04-04 22:30:00|55.45|52.65|55.48|52.68|55.51|52.71|55.44|52.64|0
1649111700000|2022-04-04 22:35:00|55.5|52.7|55.52|52.72|55.55|52.75|55.48|52.68|0
1649112000000|2022-04-04 22:40:00|55.54|52.74|55.52|52.72|55.54|52.74|55.5|52.7|0
1649112300000|2022-04-04 22:45:00|55.5|52.7|55.48|52.68|55.5|52.7|55.46|52.66|0
1649112600000|2022-04-04 22:50:00|55.47|52.67|55.5|52.7|55.52|52.72|55.47|52.67|0
1649112900000|2022-04-04 22:55:00|55.48|52.68|55.48|52.68|55.5|52.7|55.48|52.68|0
1649113200000|2022-04-04 23:00:00|55.5|52.7|55.48|52.68|55.5|52.7|55.48|52.68|0
1649113500000|2022-04-04 23:05:00|55.5|52.7|55.47|52.67|55.52|52.72|55.47|52.67|0
1649113800000|2022-04-04 23:10:00|55.49|52.69|55.51|52.71|55.52|52.72|55.49|52.69|0
1649114100000|2022-04-04 23:15:00|55.49|52.69|55.49|52.69|55.5|52.7|55.49|52.69|0
1649114400000|2022-04-04 23:20:00|55.51|52.71|55.51|52.71|55.53|52.73|55.49|52.69|0
1649114700000|2022-04-04 23:25:00|55.49|52.69|55.49|52.69|55.53|52.73|55.49|52.69|0
1649115000000|2022-04-04 23:30:00|55.47|52.67|55.36|52.56|55.47|52.67|55.36|52.56|0
1649115300000|2022-04-04 23:35:00|55.39|52.59|55.38|52.58|55.41|52.61|55.37|52.57|0
1649115600000|2022-04-04 23:40:00|55.4|52.6|55.4|52.6|55.44|52.64|55.38|52.58|0
1649115900000|2022-04-04 23:45:00|55.42|52.62|55.53|52.73|55.53|52.73|55.4|52.6|0
1649116200000|2022-04-04 23:50:00|55.51|52.71|55.52|52.72|55.55|52.75|55.51|52.71|0
1649116500000|2022-04-04 23:55:00|55.5|52.7|55.61|52.81|55.61|52.81|55.5|52.7|0
1649116800000|2022-04-05 00:00:00|55.59|52.79|55.77|52.97|55.77|52.97|55.59|52.79|0
1649117100000|2022-04-05 00:05:00|55.75|52.95|55.73|52.93|55.77|52.97|55.69|52.89|0
1649117400000|2022-04-05 00:10:00|55.72|52.92|55.71|52.91|55.73|52.93|55.66|52.86|0
1649117700000|2022-04-05 00:15:00|55.73|52.93|55.76|52.96|55.83|53.03|55.71|52.91|0
1649118000000|2022-04-05 00:20:00|55.75|52.95|55.79|52.99|55.79|52.99|55.73|52.93|0
1649118300000|2022-04-05 00:25:00|55.77|52.97|55.77|52.97|55.83|53.03|55.74|52.94|0
1649118600000|2022-04-05 00:30:00|55.74|52.94|55.7|52.9|55.79|52.99|55.68|52.88|0
1649118900000|2022-04-05 00:35:00|55.68|52.88|55.7|52.9|55.7|52.9|55.66|52.86|0
1649119200000|2022-04-05 00:40:00|55.72|52.92|55.68|52.88|55.76|52.96|55.68|52.88|0
1649119500000|2022-04-05 00:45:00|55.7|52.9|55.74|52.94|55.78|52.98|55.7|52.9|0
1649119800000|2022-04-05 00:50:00|55.73|52.93|55.72|52.92|55.76|52.96|55.63|52.83|0
1649120100000|2022-04-05 00:55:00|55.71|52.91|55.61|52.81|55.74|52.94|55.61|52.81|0
1649120400000|2022-04-05 01:00:00|55.59|52.79|55.65|52.85|55.67|52.87|55.57|52.77|0
1649120700000|2022-04-05 01:05:00|55.67|52.87|55.67|52.87|55.71|52.91|55.65|52.85|0
1649121000000|2022-04-05 01:10:00|55.66|52.86|55.67|52.87|55.67|52.87|55.63|52.83|0
1649121300000|2022-04-05 01:15:00|55.65|52.85|55.61|52.81|55.67|52.87|55.61|52.81|0
1649121600000|2022-04-05 01:20:00|55.63|52.83|55.61|52.81|55.63|52.83|55.56|52.76|0
1649121900000|2022-04-05 01:25:00|55.6|52.8|55.69|52.89|55.71|52.91|55.6|52.8|0
1649122200000|2022-04-05 01:30:00|55.71|52.91|55.65|52.85|55.71|52.91|55.62|52.82|0
1649122500000|2022-04-05 01:35:00|55.66|52.86|55.62|52.82|55.66|52.86|55.59|52.79|0
1649122800000|2022-04-05 01:40:00|55.61|52.81|55.62|52.82|55.66|52.86|55.61|52.81|0
1649123100000|2022-04-05 01:45:00|55.61|52.81|55.58|52.78|55.64|52.84|55.58|52.78|0
1649123400000|2022-04-05 01:50:00|55.56|52.76|55.49|52.69|55.56|52.76|55.49|52.69|0
1649123700000|2022-04-05 01:55:00|55.51|52.71|55.51|52.71|55.51|52.71|55.49|52.69|0
1649124000000|2022-04-05 02:00:00|55.5|52.7|55.49|52.69|55.51|52.71|55.49|52.69|0
1649124300000|2022-04-05 02:05:00|55.51|52.71|55.55|52.75|55.55|52.75|55.49|52.69|0
1649124600000|2022-04-05 02:10:00|55.57|52.77|55.57|52.77|55.57|52.77|55.55|52.75|0
1649124900000|2022-04-05 02:15:00|55.59|52.79|55.61|52.81|55.61|52.81|55.57|52.77|0
1649125200000|2022-04-05 02:20:00|55.63|52.83|55.4|52.6|55.67|52.87|55.4|52.6|0
1649125500000|2022-04-05 02:25:00|55.39|52.59|55.4|52.6|55.4|52.6|55.38|52.58|0
1649125800000|2022-04-05 02:30:00|55.42|52.62|55.34|52.54|55.42|52.62|55.34|52.54|0
1649126100000|2022-04-05 02:35:00|55.35|52.55|55.34|52.54|55.36|52.56|55.34|52.54|0
1649126400000|2022-04-05 02:40:00|55.35|52.55|55.34|52.54|55.36|52.56|55.34|52.54|0
1649126700000|2022-04-05 02:45:00|55.33|52.53|55.38|52.58|55.4|52.6|55.33|52.53|0
1649127000000|2022-04-05 02:50:00|55.4|52.6|55.46|52.66|55.46|52.66|55.4|52.6|0
1649127300000|2022-04-05 02:55:00|55.48|52.68|55.46|52.66|55.48|52.68|55.43|52.63|0
1649127600000|2022-04-05 03:00:00|55.43|52.63|55.41|52.61|55.43|52.63|55.39|52.59|0
1649127900000|2022-04-05 03:05:00|55.4|52.6|55.43|52.63|55.45|52.65|55.37|52.57|0
1649128200000|2022-04-05 03:10:00|55.41|52.61|55.41|52.61|55.41|52.61|55.37|52.57|0
1649128500000|2022-04-05 03:15:00|55.39|52.59|55.37|52.57|55.39|52.59|55.37|52.57|0
1649128800000|2022-04-05 03:20:00|55.39|52.59|55.41|52.61|55.41|52.61|55.37|52.57|0
1649129100000|2022-04-05 03:25:00|55.39|52.59|55.51|52.71|55.51|52.71|55.39|52.59|0
1649129400000|2022-04-05 03:30:00|55.49|52.69|55.53|52.73|55.55|52.75|55.49|52.69|0
1649129700000|2022-04-05 03:35:00|55.51|52.71|55.49|52.69|55.51|52.71|55.47|52.67|0
1649130000000|2022-04-05 03:40:00|55.48|52.68|55.48|52.68|55.49|52.69|55.44|52.64|0
1649130300000|2022-04-05 03:45:00|55.5|52.7|55.46|52.66|55.51|52.71|55.44|52.64|0
1649130600000|2022-04-05 03:50:00|55.44|52.64|55.48|52.68|55.49|52.69|55.44|52.64|0
1649130900000|2022-04-05 03:55:00|55.47|52.67|55.46|52.66|55.48|52.68|55.44|52.64|0
1649131200000|2022-04-05 04:00:00|55.44|52.64|55.46|52.66|55.48|52.68|55.44|52.64|0
1649131500000|2022-04-05 04:05:00|55.44|52.64|55.42|52.62|55.44|52.64|55.4|52.6|0
1649131800000|2022-04-05 04:10:00|55.39|52.59|55.44|52.64|55.44|52.64|55.39|52.59|0
1649132100000|2022-04-05 04:15:00|55.41|52.61|55.41|52.61|55.41|52.61|55.39|52.59|0
1649132400000|2022-04-05 04:20:00|55.43|52.63|55.41|52.61|55.43|52.63|55.4|52.6|0
1649132700000|2022-04-05 04:25:00|55.39|52.59|55.39|52.59|55.41|52.61|55.37|52.57|0
1649133000000|2022-04-05 04:30:00|55.38|52.58|55.31|52.51|55.39|52.59|55.28|52.48|0
1649133300000|2022-04-05 04:35:00|55.33|52.53|55.3|52.5|55.35|52.55|55.3|52.5|0
1649133600000|2022-04-05 04:40:00|55.32|52.52|55.34|52.54|55.35|52.55|55.3|52.5|0
1649133900000|2022-04-05 04:45:00|55.33|52.53|55.3|52.5|55.34|52.54|55.3|52.5|0
1649134200000|2022-04-05 04:50:00|55.28|52.48|55.28|52.48|55.33|52.53|55.28|52.48|0
1649134500000|2022-04-05 04:55:00|55.3|52.5|55.32|52.52|55.32|52.52|55.28|52.48|0
1649134800000|2022-04-05 05:00:00|55.34|52.54|55.28|52.48|55.34|52.54|55.26|52.46|0
1649135100000|2022-04-05 05:05:00|55.3|52.5|55.34|52.54|55.34|52.54|55.28|52.48|0
1649135400000|2022-04-05 05:10:00|55.35|52.55|55.32|52.52|55.36|52.56|55.32|52.52|0
1649135700000|2022-04-05 05:15:00|55.3|52.5|55.34|52.54|55.34|52.54|55.23|52.43|0
1649136000000|2022-04-05 05:20:00|55.31|52.51|55.29|52.49|55.33|52.53|55.29|52.49|0
1649136300000|2022-04-05 05:25:00|55.28|52.48|55.23|52.43|55.28|52.48|55.23|52.43|0
1649136600000|2022-04-05 05:30:00|55.24|52.44|55.29|52.49|55.29|52.49|55.24|52.44|0
1649136900000|2022-04-05 05:35:00|55.27|52.47|55.27|52.47|55.29|52.49|55.25|52.45|0
1649137200000|2022-04-05 05:40:00|55.29|52.49|55.29|52.49|55.33|52.53|55.27|52.47|0
1649137500000|2022-04-05 05:45:00|55.27|52.47|55.29|52.49|55.29|52.49|55.25|52.45|0
1649137800000|2022-04-05 05:50:00|55.27|52.47|55.22|52.42|55.29|52.49|55.22|52.42|0
1649138100000|2022-04-05 05:55:00|55.2|52.4|55.06|52.26|55.2|52.4|55.02|52.22|0
1649138400000|2022-04-05 06:00:00|55.04|52.24|54.91|52.11|55.06|52.26|54.91|52.11|0
1649138700000|2022-04-05 06:05:00|54.93|52.13|54.99|52.19|54.99|52.19|54.89|52.09|0
1649139000000|2022-04-05 06:10:00|55.01|52.21|55.16|52.36|55.16|52.36|55.01|52.21|0
1649139300000|2022-04-05 06:15:00|55.18|52.38|55.24|52.44|55.26|52.46|55.17|52.37|0
1649139600000|2022-04-05 06:20:00|55.22|52.42|55.24|52.44|55.38|52.58|55.19|52.39|0
1649139900000|2022-04-05 06:25:00|55.23|52.43|55.21|52.41|55.3|52.5|55.19|52.39|0
1649140200000|2022-04-05 06:30:00|55.23|52.43|55.22|52.42|55.3|52.5|55.21|52.41|0
1649140500000|2022-04-05 06:35:00|55.21|52.41|55.23|52.43|55.25|52.45|55.21|52.41|0
1649140800000|2022-04-05 06:40:00|55.25|52.45|55.35|52.55|55.35|52.55|55.25|52.45|0
1649141100000|2022-04-05 06:45:00|55.33|52.53|56.02|53.22|56.07|53.27|55.25|52.45|0
1649141400000|2022-04-05 06:50:00|56.01|53.21|56.02|53.22|56.09|53.29|56.01|53.21|0
1649141700000|2022-04-05 06:55:00|55.98|53.18|56.04|53.24|56.15|53.35|55.98|53.18|0
1649142000000|2022-04-05 07:00:00|55.96|53.16|55.73|52.93|55.98|53.18|55.48|52.68|0
1649142300000|2022-04-05 07:05:00|55.52|53.12|55.64|53.24|55.82|53.42|55.51|53.11|0
1649142600000|2022-04-05 07:10:00|55.59|53.19|55.94|53.06|56.14|53.48|55.49|53.05|0
1649142900000|2022-04-05 07:15:00|55.95|53.07|55.75|52.87|56.08|53.2|55.74|52.86|0
1649143200000|2022-04-05 07:20:00|55.74|52.86|55.78|52.9|55.87|52.99|55.68|52.8|0
1649143500000|2022-04-05 07:25:00|55.77|52.89|55.24|52.36|55.87|52.99|55.18|52.3|0
1649143800000|2022-04-05 07:30:00|55.22|52.34|55.1|52.22|55.31|52.43|54.92|52.04|0
1649144100000|2022-04-05 07:35:00|55.06|52.18|54.87|51.99|55.07|52.19|54.73|51.85|0
1649144400000|2022-04-05 07:40:00|54.85|51.97|54.79|51.91|54.9|52.02|54.75|51.87|0
1649144700000|2022-04-05 07:45:00|54.8|51.92|54.71|51.83|54.93|52.05|54.69|51.81|0
1649145000000|2022-04-05 07:50:00|54.73|51.85|54.97|52.09|55.02|52.14|54.73|51.85|0
1649145300000|2022-04-05 07:55:00|54.93|52.05|54.93|52.05|54.97|52.09|54.78|51.9|0
1649145600000|2022-04-05 08:00:00|54.94|52.06|54.79|52.39|54.99|52.39|54.69|51.95|0
1649145900000|2022-04-05 08:05:00|54.77|52.37|54.73|52.33|54.81|52.41|54.69|52.29|0
1649146200000|2022-04-05 08:10:00|54.72|52.32|54.59|52.19|54.74|52.34|54.59|52.19|0
1649146500000|2022-04-05 08:15:00|54.61|52.21|54.71|52.31|54.73|52.33|54.54|52.14|0
1649146800000|2022-04-05 08:20:00|54.73|52.33|54.73|52.33|54.76|52.36|54.62|52.22|0
1649147100000|2022-04-05 08:25:00|54.71|52.31|54.95|52.55|54.97|52.57|54.68|52.28|0
1649147400000|2022-04-05 08:30:00|54.97|52.57|54.95|52.55|55.03|52.63|54.89|52.49|0
1649147700000|2022-04-05 08:35:00|54.96|52.56|54.89|52.49|54.97|52.57|54.85|52.45|0
1649148000000|2022-04-05 08:40:00|54.91|52.51|54.89|52.49|54.93|52.53|54.8|52.4|0
1649148300000|2022-04-05 08:45:00|54.91|52.51|54.75|52.35|55.05|52.65|54.75|52.35|0
1649148600000|2022-04-05 08:50:00|54.77|52.37|55.09|52.69|55.09|52.69|54.76|52.36|0
1649148900000|2022-04-05 08:55:00|55.1|52.7|55.17|52.77|55.23|52.83|55.04|52.64|0
1649149200000|2022-04-05 09:00:00|55.19|52.79|55.2|52.8|55.24|52.84|55.15|52.75|0
1649149500000|2022-04-05 09:05:00|55.19|52.79|55.14|52.74|55.19|52.79|55.1|52.7|0
1649149800000|2022-04-05 09:10:00|55.13|52.73|55.12|52.72|55.16|52.76|55.11|52.71|0
1649150100000|2022-04-05 09:15:00|55.13|52.73|55.18|52.78|55.2|52.8|55.1|52.7|0
1649150400000|2022-04-05 09:20:00|55.17|52.77|55.26|52.86|55.28|52.88|55.12|52.72|0
1649150700000|2022-04-05 09:25:00|55.27|52.87|55.39|52.99|55.47|53.07|55.26|52.86|0
1649151000000|2022-04-05 09:30:00|55.38|52.98|55.11|52.71|55.39|52.99|55.05|52.65|0
1649151300000|2022-04-05 09:35:00|55.1|52.7|55.34|52.94|55.34|52.94|55.05|52.65|0
1649151600000|2022-04-05 09:40:00|55.32|52.92|55.38|52.98|55.42|53.02|55.29|52.89|0
1649151900000|2022-04-05 09:45:00|55.4|53|55.56|53.16|55.58|53.18|55.4|53|0
1649152200000|2022-04-05 09:50:00|55.57|53.17|55.79|53.39|55.81|53.41|55.19|52.79|0
1649152500000|2022-04-05 09:55:00|55.81|53.41|55.85|53.45|55.91|53.51|55.77|53.37|0
1649152800000|2022-04-05 10:00:00|55.87|53.47|55.72|53.32|55.92|53.52|55.68|53.28|0
1649153100000|2022-04-05 10:05:00|55.75|53.35|56.04|53.64|56.1|53.7|55.68|53.28|0
1649153400000|2022-04-05 10:10:00|56.06|53.66|56.04|53.64|56.12|53.72|56|53.6|0
1649153700000|2022-04-05 10:15:00|56.06|53.66|55.89|53.49|56.06|53.66|55.89|53.49|0
1649154000000|2022-04-05 10:20:00|55.9|53.5|56.2|53.8|56.26|53.86|55.87|53.47|0
1649154300000|2022-04-05 10:25:00|56.16|53.76|56.12|53.72|56.23|53.83|56.1|53.7|0
1649154600000|2022-04-05 10:30:00|56.11|53.71|56.26|53.86|56.26|53.86|55.97|53.57|0
1649154900000|2022-04-05 10:35:00|56.22|53.82|56.24|53.84|56.32|53.92|56.18|53.78|0
1649155200000|2022-04-05 10:40:00|56.26|53.86|56.09|53.69|56.26|53.86|56.09|53.69|0
1649155500000|2022-04-05 10:45:00|56.11|53.71|56.07|53.67|56.2|53.8|56.05|53.65|0
1649155800000|2022-04-05 10:50:00|56.11|53.71|55.92|53.52|56.12|53.72|55.88|53.48|0
1649156100000|2022-04-05 10:55:00|55.94|53.54|55.9|53.5|55.98|53.58|55.87|53.47|0
1649156400000|2022-04-05 11:00:00|55.92|53.52|55.96|53.56|56|53.6|55.88|53.48|0
1649156700000|2022-04-05 11:05:00|55.94|53.54|56.11|53.71|56.13|53.73|55.92|53.52|0
1649157000000|2022-04-05 11:10:00|56.13|53.73|56.13|53.73|56.23|53.83|56.08|53.68|0
1649157300000|2022-04-05 11:15:00|56.15|53.75|56.04|53.64|56.15|53.75|56.04|53.64|0
1649157600000|2022-04-05 11:20:00|56.05|53.65|56.06|53.66|56.08|53.68|55.92|53.52|0
1649157900000|2022-04-05 11:25:00|56.05|53.65|55.91|53.51|56.06|53.66|55.89|53.49|0
1649158200000|2022-04-05 11:30:00|55.89|53.49|56.21|53.81|56.46|54.06|55.85|53.45|0
1649158500000|2022-04-05 11:35:00|56.22|53.82|56.08|53.68|56.25|53.85|56.08|53.68|0
1649158800000|2022-04-05 11:40:00|56.06|53.66|55.93|53.53|56.08|53.68|55.91|53.51|0
1649159100000|2022-04-05 11:45:00|55.95|53.55|55.93|53.53|55.97|53.57|55.91|53.51|0
1649159400000|2022-04-05 11:50:00|55.95|53.55|56.01|53.61|56.05|53.65|55.93|53.53|0
1649159700000|2022-04-05 11:55:00|56|53.6|55.99|53.59|56.03|53.63|55.99|53.59|0
1649160000000|2022-04-05 12:00:00|55.97|53.57|55.8|53.4|56.07|53.67|55.8|53.4|0
1649160300000|2022-04-05 12:05:00|55.82|53.42|56.01|53.61|56.05|53.65|55.82|53.42|0
1649160600000|2022-04-05 12:10:00|56.03|53.63|56.05|53.65|56.07|53.67|55.94|53.54|0
1649160900000|2022-04-05 12:15:00|56.07|53.67|56.13|53.73|56.22|53.82|56.07|53.67|0
1649161200000|2022-04-05 12:20:00|56.15|53.75|56.34|53.94|56.34|53.94|56.08|53.68|0
1649161500000|2022-04-05 12:25:00|56.38|53.98|56.3|53.9|56.38|53.98|56.23|53.83|0
1649161800000|2022-04-05 12:30:00|56.27|53.87|56.17|53.77|56.27|53.87|56.15|53.75|0
1649162100000|2022-04-05 12:35:00|56.15|53.75|56.17|53.77|56.27|53.87|56.08|53.68|0
1649162400000|2022-04-05 12:40:00|56.15|53.75|56.19|53.79|56.21|53.81|56.08|53.68|0
1649162700000|2022-04-05 12:45:00|56.17|53.77|56.23|53.83|56.23|53.83|56.12|53.72|0
1649163000000|2022-04-05 12:50:00|56.21|53.81|56.27|53.87|56.35|53.95|56.14|53.74|0
1649163300000|2022-04-05 12:55:00|56.29|53.89|56.48|54.08|56.56|54.16|56.25|53.85|0
1649163600000|2022-04-05 13:00:00|56.5|54.1|56.22|53.82|56.5|54.1|56.18|53.78|0
1649163900000|2022-04-05 13:05:00|56.2|53.8|56.26|53.86|56.43|54.03|56.2|53.8|0
1649164200000|2022-04-05 13:10:00|56.24|53.84|56.22|53.82|56.33|53.93|56.2|53.8|0
1649164500000|2022-04-05 13:15:00|56.2|53.8|56.18|53.78|56.2|53.8|56.05|53.65|0
1649164800000|2022-04-05 13:20:00|56.16|53.76|56.23|53.83|56.34|53.94|56.09|53.69|0
1649165100000|2022-04-05 13:25:00|56.26|53.86|56.62|54.22|56.66|54.26|56.2|53.8|0
1649165400000|2022-04-05 13:30:00|56.64|54.24|55.89|53.49|56.64|54.24|55.53|53.13|0
1649165700000|2022-04-05 13:35:00|55.74|53.34|55.49|53.09|55.86|53.46|55.47|53.07|0
1649166000000|2022-04-05 13:40:00|55.51|53.11|55.57|53.17|55.59|53.19|55.28|52.88|0
1649166300000|2022-04-05 13:45:00|55.56|53.16|55.66|53.26|55.74|53.34|55.3|52.9|0
1649166600000|2022-04-05 13:50:00|55.63|53.23|55.76|53.36|56.01|53.61|55.61|53.21|0
1649166900000|2022-04-05 13:55:00|55.78|53.38|55.48|53.08|55.8|53.4|55.48|53.08|0
1649167200000|2022-04-05 14:00:00|55.47|53.07|55.15|52.75|55.61|53.21|54.76|52.36|0
1649167500000|2022-04-05 14:05:00|55.19|52.79|57.44|54.56|57.53|54.98|55.19|52.79|0
1649167800000|2022-04-05 14:10:00|57.49|54.61|58.03|55.15|58.61|55.73|57.21|54.33|0
1649168100000|2022-04-05 14:15:00|58.14|55.26|58.72|55.84|58.83|55.95|58.14|55.26|0
1649168400000|2022-04-05 14:20:00|58.7|55.82|58.73|55.85|58.96|56.08|58.33|55.45|0
1649168700000|2022-04-05 14:25:00|58.71|55.83|58.56|55.68|58.88|56|58.49|55.61|0
1649169000000|2022-04-05 14:30:00|58.49|55.61|58.77|55.89|58.82|55.94|58.32|55.44|0
1649169300000|2022-04-05 14:35:00|58.75|55.87|58.99|56.11|59.06|56.18|58.38|55.5|0
1649169600000|2022-04-05 14:40:00|59.03|56.15|58.77|55.89|59.03|56.15|58.71|55.83|0
1649169900000|2022-04-05 14:45:00|58.81|55.93|58.21|55.33|58.88|56|58.16|55.28|0
1649170200000|2022-04-05 14:50:00|58.19|55.31|57.71|54.83|58.27|55.39|57.61|54.73|0
1649170500000|2022-04-05 14:55:00|57.74|54.86|58.76|55.88|58.84|55.96|57.74|54.86|0
1649170800000|2022-04-05 15:00:00|58.73|55.85|58.86|55.98|59.08|56.2|58.6|55.72|0
1649171100000|2022-04-05 15:05:00|58.84|55.96|59.03|56.15|59.14|56.26|58.67|55.79|0
1649171400000|2022-04-05 15:10:00|59.01|56.13|58.95|56.07|59.36|56.48|58.88|56|0
1649171700000|2022-04-05 15:15:00|58.96|56.08|59.38|56.5|59.49|56.61|58.95|56.07|0
1649172000000|2022-04-05 15:20:00|59.36|56.48|59.72|56.84|59.72|56.84|58.57|55.69|0
1649172300000|2022-04-05 15:25:00|59.73|56.85|59.52|56.64|59.83|56.95|59.52|56.64|0
1649172600000|2022-04-05 15:30:00|59.56|56.68|59.21|56.33|59.67|56.79|59.19|56.31|0
1649172900000|2022-04-05 15:35:00|59.24|56.36|60.09|57.21|60.2|57.32|59.19|56.31|0
1649173200000|2022-04-05 15:40:00|60.04|57.16|59.56|57.16|60.13|57.25|59.47|56.92|0
1649173500000|2022-04-05 15:45:00|59.58|57.18|59.84|57.44|59.91|57.51|59.54|57.14|0
1649173800000|2022-04-05 15:50:00|59.82|57.42|59.95|57.55|60.15|57.75|59.58|57.18|0
1649174100000|2022-04-05 15:55:00|59.93|57.53|60.22|57.82|60.24|57.84|59.91|57.51|0
1649174400000|2022-04-05 16:00:00|60.24|57.84|60.19|57.79|60.5|58.1|60.02|57.62|0
1649174700000|2022-04-05 16:05:00|60.15|57.75|60.05|57.65|60.19|57.79|59.88|57.48|0
1649175000000|2022-04-05 16:10:00|60.02|57.62|60.08|57.68|60.18|57.78|59.93|57.53|0
1649175300000|2022-04-05 16:15:00|60.06|57.66|60.61|58.21|60.61|58.21|60.06|57.66|0
1649175600000|2022-04-05 16:20:00|60.6|58.2|60.65|58.25|60.86|58.46|60.45|58.05|0
1649175900000|2022-04-05 16:25:00|60.74|58.34|60.88|58.48|60.92|58.52|60.65|58.25|0
1649176200000|2022-04-05 16:30:00|60.9|58.5|60.79|58.39|60.97|58.57|60.11|57.71|0
1649176500000|2022-04-05 16:35:00|60.81|58.41|60.86|58.46|61.13|58.73|59.9|57.5|0
1649176800000|2022-04-05 16:40:00|60.97|58.57|61.15|58.75|61.19|58.79|60.86|58.46|0
1649177100000|2022-04-05 16:45:00|61.1|58.7|60.79|58.39|61.21|58.81|60.79|58.39|0
1649177400000|2022-04-05 16:50:00|60.81|58.41|60.59|58.19|60.88|58.48|60.56|58.16|0
1649177700000|2022-04-05 16:55:00|60.56|58.16|60.52|58.12|60.74|58.34|60.43|58.03|0
1649178000000|2022-04-05 17:00:00|60.54|58.14|59.88|57.48|60.69|58.29|59.86|57.46|0
1649178300000|2022-04-05 17:05:00|59.94|57.54|59.24|56.84|60.01|57.61|59.24|56.84|0
1649178600000|2022-04-05 17:10:00|59.18|56.78|59.22|56.82|59.33|56.93|59.18|56.78|0
1649178900000|2022-04-05 17:15:00|59.24|56.84|58.98|56.58|59.31|56.91|58.96|56.56|0
1649179200000|2022-04-05 17:20:00|59|56.6|60.44|58.04|60.44|58.04|58.67|56.27|0
1649179500000|2022-04-05 17:25:00|60.42|58.02|60.62|58.22|60.71|58.31|60.36|57.96|0
1649179800000|2022-04-05 17:30:00|60.6|58.2|60.95|58.55|61.02|58.62|60.6|58.2|0
1649180100000|2022-04-05 17:35:00|60.93|58.53|61.08|58.68|61.11|58.71|60.93|58.53|0
1649180400000|2022-04-05 17:40:00|61.11|58.71|61.51|59.11|61.51|59.11|61.11|58.71|0
1649180700000|2022-04-05 17:45:00|61.49|59.09|61.73|59.33|61.82|59.42|61.44|59.04|0
1649181000000|2022-04-05 17:50:00|61.78|59.38|60.84|58.44|62.69|60.29|60.73|58.33|0
1649181300000|2022-04-05 17:55:00|60.82|58.42|60.53|58.13|60.91|58.51|60.49|58.09|0
1649181600000|2022-04-05 18:00:00|60.55|58.15|60.77|58.37|60.84|58.44|60.42|58.02|0
1649181900000|2022-04-05 18:05:00|60.75|58.35|60.82|58.42|60.88|58.48|60.62|58.22|0
1649182200000|2022-04-05 18:10:00|60.79|58.39|61.03|58.63|61.25|58.85|59.89|57.49|0
1649182500000|2022-04-05 18:15:00|61.05|58.65|60.62|58.22|61.16|58.76|60.62|58.22|0
1649182800000|2022-04-05 18:20:00|60.6|58.2|60.69|58.29|60.82|58.42|60.47|58.07|0
1649183100000|2022-04-05 18:25:00|60.67|58.27|60.95|58.55|61|58.6|60.55|58.15|0
1649183400000|2022-04-05 18:30:00|60.93|58.53|61.09|58.69|61.13|58.73|60.91|58.51|0
1649183700000|2022-04-05 18:35:00|61.07|58.67|61.24|58.84|61.31|58.91|60.8|58.4|0
1649184000000|2022-04-05 18:40:00|61.22|58.82|60.82|58.42|61.33|58.93|60.77|58.37|0
1649184300000|2022-04-05 18:45:00|60.86|58.46|60.95|58.55|61.17|58.77|60.7|58.3|0
1649184600000|2022-04-05 18:50:00|60.93|58.53|60.95|58.55|61.04|58.64|60.75|58.35|0
1649184900000|2022-04-05 18:55:00|60.9|58.5|61.31|58.91|61.42|59.02|60.72|58.32|0
1649185200000|2022-04-05 19:00:00|61.29|58.89|61.69|59.29|61.69|59.29|61.1|58.7|0
1649185500000|2022-04-05 19:05:00|61.64|59.24|61.89|59.49|62.03|59.63|61.62|59.22|0
1649185800000|2022-04-05 19:10:00|61.87|59.47|62.3|59.9|62.41|60.01|61.84|59.44|0
1649186100000|2022-04-05 19:15:00|62.32|59.92|62.43|60.03|62.5|60.1|62.14|59.74|0
1649186400000|2022-04-05 19:20:00|62.48|60.08|61.89|59.49|62.59|60.19|61.89|59.49|0
1649186700000|2022-04-05 19:25:00|61.91|59.51|62.32|59.92|62.36|59.96|61.91|59.51|0
1649187000000|2022-04-05 19:30:00|62.34|59.94|62.89|60.49|62.91|60.51|62.34|59.94|0
1649187300000|2022-04-05 19:35:00|62.91|60.51|62.93|60.53|63.12|60.72|62.7|60.3|0
1649187600000|2022-04-05 19:40:00|62.91|60.51|62.86|60.46|63.14|60.74|62.75|60.35|0
1649187900000|2022-04-05 19:45:00|62.79|60.39|63.96|61.56|64.01|61.61|61.66|59.26|0
1649188200000|2022-04-05 19:50:00|64.08|61.68|63.12|60.72|64.08|61.68|62.75|60.35|0
1649188500000|2022-04-05 19:55:00|63.01|60.61|62.84|60.44|63.47|61.07|62.84|60.44|0
1649188800000|2022-04-05 20:00:00|62.8|60.4|62.7|60.3|62.84|60.44|62.68|60.28|0
1649189100000|2022-04-05 20:05:00|62.68|60.28|62.68|60.28|62.73|60.33|62.61|60.21|0
1649189400000|2022-04-05 20:10:00|62.7|60.3|62.82|60.42|62.82|60.42|62.66|60.26|0
1649189700000|2022-04-05 20:15:00|63.02|60.22|62.83|60.03|63.02|60.22|62.83|60.03|0
1649190000000|2022-04-05 20:20:00|62.9|60.1|62.97|60.17|62.97|60.17|62.88|60.08|0
1649190300000|2022-04-05 20:25:00|62.94|60.14|62.97|60.17|62.99|60.19|62.94|60.14|0
1649190600000|2022-04-05 20:30:00|62.94|60.14|62.87|60.07|62.94|60.14|62.85|60.05|0
1649190900000|2022-04-05 20:35:00|62.85|60.05|62.85|60.05|62.88|60.08|62.85|60.05|0
1649191200000|2022-04-05 20:40:00|62.83|60.03|62.85|60.05|62.85|60.05|62.81|60.01|0
1649191500000|2022-04-05 20:45:00|62.82|60.02|62.75|59.95|62.82|60.02|62.73|59.93|0
1649191800000|2022-04-05 20:50:00|62.73|59.93|62.66|59.86|62.78|59.98|62.66|59.86|0
1649192100000|2022-04-05 20:55:00|62.68|59.88|62.62|59.82|62.68|59.88|62.6|59.8|0
1649192400000|2022-04-05 21:00:00|62.61|59.81|62.6|59.8|62.62|59.82|62.57|59.77|0
1649192700000|2022-04-05 21:05:00|62.62|59.82|62.63|59.83|62.63|59.83|62.62|59.82|0
1649193000000|2022-04-05 21:10:00|62.62|59.82|62.6|59.8|62.62|59.82|62.58|59.78|0
1649193300000|2022-04-05 21:15:00|62.59|59.79|62.58|59.78|62.61|59.81|62.57|59.77|0
1649193600000|2022-04-05 21:20:00|62.6|59.8|62.56|59.76|62.61|59.81|62.55|59.75|0
1649193900000|2022-04-05 21:25:00|62.55|59.75|62.53|59.73|62.59|59.79|62.51|59.71|0
1649194200000|2022-04-05 21:30:00|62.54|59.74|62.57|59.77|62.61|59.81|62.52|59.72|0
1649194500000|2022-04-05 21:35:00|62.48|59.68|62.51|59.71|62.51|59.71|62.48|59.68|0
1649194800000|2022-04-05 21:40:00|62.5|59.7|62.51|59.71|62.51|59.71|62.5|59.7|0
1649195100000|2022-04-05 21:45:00|62.52|59.72|62.54|59.74|62.55|59.75|62.52|59.72|0
1649195400000|2022-04-05 21:50:00|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1649195700000|2022-04-05 21:55:00|62.54|59.74|62.55|59.75|62.55|59.75|62.53|59.73|0
1649196000000|2022-04-05 22:00:00|62.63|59.83|62.73|59.93|62.73|59.93|62.59|59.79|0
1649196300000|2022-04-05 22:05:00|62.71|59.91|62.8|60|62.82|60.02|62.71|59.91|0
1649196600000|2022-04-05 22:10:00|62.78|59.98|62.87|60.07|62.87|60.07|62.78|59.98|0
1649196900000|2022-04-05 22:15:00|62.84|60.04|62.84|60.04|62.89|60.09|62.83|60.03|0
1649197200000|2022-04-05 22:20:00|62.87|60.07|62.98|60.18|62.98|60.18|62.87|60.07|0
1649197500000|2022-04-05 22:25:00|63|60.2|63|60.2|63.05|60.25|62.98|60.18|0
1649197800000|2022-04-05 22:30:00|62.95|60.15|62.84|60.04|62.95|60.15|62.82|60.02|0
1649198100000|2022-04-05 22:35:00|62.82|60.02|62.88|60.08|62.92|60.12|62.79|59.99|0
1649198400000|2022-04-05 22:40:00|62.86|60.06|62.79|59.99|62.86|60.06|62.74|59.94|0
1649198700000|2022-04-05 22:45:00|62.77|59.97|62.77|59.97|62.79|59.99|62.74|59.94|0
1649199000000|2022-04-05 22:50:00|62.74|59.94|62.72|59.92|62.77|59.97|62.7|59.9|0
1649199300000|2022-04-05 22:55:00|62.74|59.94|62.74|59.94|62.74|59.94|62.72|59.92|0
1649199600000|2022-04-05 23:00:00|62.72|59.92|62.74|59.94|62.76|59.96|62.7|59.9|0
1649199900000|2022-04-05 23:05:00|62.76|59.96|62.85|60.05|62.85|60.05|62.76|59.96|0
1649200200000|2022-04-05 23:10:00|62.83|60.03|62.9|60.1|62.9|60.1|62.83|60.03|0
1649200500000|2022-04-05 23:15:00|62.92|60.12|62.85|60.05|62.92|60.12|62.85|60.05|0
1649200800000|2022-04-05 23:20:00|62.83|60.03|62.87|60.07|62.87|60.07|62.82|60.02|0
1649201100000|2022-04-05 23:25:00|62.89|60.09|62.91|60.11|62.94|60.14|62.87|60.07|0
1649201400000|2022-04-05 23:30:00|62.89|60.09|62.84|60.04|62.89|60.09|62.84|60.04|0
1649201700000|2022-04-05 23:35:00|62.82|60.02|62.84|60.04|62.87|60.07|62.82|60.02|0
1649202000000|2022-04-05 23:40:00|62.82|60.02|62.64|59.84|62.82|60.02|62.62|59.82|0
1649202300000|2022-04-05 23:45:00|62.66|59.86|62.77|59.97|62.77|59.97|62.64|59.84|0
1649202600000|2022-04-05 23:50:00|62.75|59.95|62.75|59.95|62.77|59.97|62.7|59.9|0
1649202900000|2022-04-05 23:55:00|62.77|59.97|62.86|60.06|62.93|60.13|62.77|59.97|0
1649203200000|2022-04-06 00:00:00|62.88|60.08|63.04|60.24|63.09|60.29|62.88|60.08|0
1649203500000|2022-04-06 00:05:00|63.07|60.27|62.77|59.97|63.11|60.31|62.72|59.92|0
1649203800000|2022-04-06 00:10:00|62.74|59.94|62.7|59.9|62.74|59.94|62.63|59.83|0
1649204100000|2022-04-06 00:15:00|62.71|59.91|62.79|59.99|62.83|60.03|62.64|59.84|0
1649204400000|2022-04-06 00:20:00|62.76|59.96|62.85|60.05|62.88|60.08|62.76|59.96|0
1649204700000|2022-04-06 00:25:00|62.88|60.08|63.06|60.26|63.08|60.28|62.81|60.01|0
1649205000000|2022-04-06 00:30:00|63.08|60.28|63.24|60.44|63.24|60.44|63.08|60.28|0
1649205300000|2022-04-06 00:35:00|63.26|60.46|63.19|60.39|63.36|60.56|63.19|60.39|0
1649205600000|2022-04-06 00:40:00|63.17|60.37|63.34|60.54|63.38|60.58|63.15|60.35|0
1649205900000|2022-04-06 00:45:00|63.35|60.55|63.49|60.69|63.58|60.78|63.35|60.55|0
1649206200000|2022-04-06 00:50:00|63.5|60.7|63.58|60.78|63.58|60.78|63.49|60.69|0
1649206500000|2022-04-06 00:55:00|63.56|60.76|63.81|61.01|63.81|61.01|63.54|60.74|0
1649206800000|2022-04-06 01:00:00|63.83|61.03|63.79|60.99|63.98|61.18|63.79|60.99|0
1649207100000|2022-04-06 01:05:00|63.78|60.98|63.62|60.82|63.83|61.03|63.6|60.8|0
1649207400000|2022-04-06 01:10:00|63.6|60.8|63.62|60.82|63.72|60.92|63.6|60.8|0
1649207700000|2022-04-06 01:15:00|63.6|60.8|63.27|60.47|63.62|60.82|63.25|60.45|0
1649208000000|2022-04-06 01:20:00|63.25|60.45|63.3|60.5|63.37|60.57|63.25|60.45|0
1649208300000|2022-04-06 01:25:00|63.27|60.47|63.32|60.52|63.32|60.52|63.2|60.4|0
1649208600000|2022-04-06 01:30:00|63.34|60.54|63.41|60.61|63.5|60.7|63.32|60.52|0
1649208900000|2022-04-06 01:35:00|63.39|60.59|63.52|60.72|63.56|60.76|63.34|60.54|0
1649209200000|2022-04-06 01:40:00|63.55|60.75|63.48|60.68|63.64|60.84|63.48|60.68|0
1649209500000|2022-04-06 01:45:00|63.49|60.69|63.59|60.79|63.8|61|63.49|60.69|0
1649209800000|2022-04-06 01:50:00|63.64|60.84|63.75|60.95|63.75|60.95|63.52|60.72|0
1649210100000|2022-04-06 01:55:00|63.73|60.93|63.82|61.02|63.91|61.11|63.7|60.9|0
1649210400000|2022-04-06 02:00:00|63.87|61.07|63.82|61.02|63.87|61.07|63.73|60.93|0
1649210700000|2022-04-06 02:05:00|63.79|60.99|63.63|60.83|63.82|61.02|63.61|60.81|0
1649211000000|2022-04-06 02:10:00|63.61|60.81|63.72|60.92|63.75|60.95|63.6|60.8|0
1649211300000|2022-04-06 02:15:00|63.73|60.93|63.79|60.99|63.81|61.01|63.71|60.91|0
1649211600000|2022-04-06 02:20:00|63.81|61.01|63.67|60.87|63.81|61.01|63.65|60.85|0
1649211900000|2022-04-06 02:25:00|63.65|60.85|63.6|60.8|63.67|60.87|63.56|60.76|0
1649212200000|2022-04-06 02:30:00|63.62|60.82|63.51|60.71|63.69|60.89|63.46|60.66|0
1649212500000|2022-04-06 02:35:00|63.48|60.68|63.41|60.61|63.52|60.72|63.41|60.61|0
1649212800000|2022-04-06 02:40:00|63.44|60.64|63.48|60.68|63.53|60.73|63.41|60.61|0
1649213100000|2022-04-06 02:45:00|63.46|60.66|63.53|60.73|63.55|60.75|63.46|60.66|0
1649213400000|2022-04-06 02:50:00|63.51|60.71|63.45|60.65|63.55|60.75|63.45|60.65|0
1649213700000|2022-04-06 02:55:00|63.43|60.63|63.45|60.65|63.5|60.7|63.43|60.63|0
1649214000000|2022-04-06 03:00:00|63.48|60.68|63.43|60.63|63.48|60.68|63.34|60.54|0
1649214300000|2022-04-06 03:05:00|63.41|60.61|63.36|60.56|63.45|60.65|63.36|60.56|0
1649214600000|2022-04-06 03:10:00|63.33|60.53|63.4|60.6|63.45|60.65|63.29|60.49|0
1649214900000|2022-04-06 03:15:00|63.43|60.63|63.4|60.6|63.45|60.65|63.38|60.58|0
1649215200000|2022-04-06 03:20:00|63.41|60.61|63.52|60.72|63.52|60.72|63.41|60.61|0
1649215500000|2022-04-06 03:25:00|63.54|60.74|63.47|60.67|63.54|60.74|63.44|60.64|0
1649215800000|2022-04-06 03:30:00|63.49|60.69|63.49|60.69|63.54|60.74|63.44|60.64|0
1649216100000|2022-04-06 03:35:00|63.47|60.67|63.56|60.76|63.63|60.83|63.47|60.67|0
1649216400000|2022-04-06 03:40:00|63.58|60.78|63.68|60.88|63.7|60.9|63.56|60.76|0
1649216700000|2022-04-06 03:45:00|63.7|60.9|63.72|60.92|63.77|60.97|63.7|60.9|0
1649217000000|2022-04-06 03:50:00|63.69|60.89|63.6|60.8|63.72|60.92|63.58|60.78|0
1649217300000|2022-04-06 03:55:00|63.61|60.81|63.58|60.78|63.69|60.89|63.58|60.78|0
1649217600000|2022-04-06 04:00:00|63.55|60.75|63.5|60.7|63.55|60.75|63.48|60.68|0
1649217900000|2022-04-06 04:05:00|63.49|60.69|63.43|60.63|63.5|60.7|63.39|60.59|0
1649218200000|2022-04-06 04:10:00|63.41|60.61|63.39|60.59|63.41|60.61|63.34|60.54|0
1649218500000|2022-04-06 04:15:00|63.36|60.56|63.22|60.42|63.36|60.56|63.18|60.38|0
1649218800000|2022-04-06 04:20:00|63.2|60.4|63.24|60.44|63.25|60.45|63.2|60.4|0
1649219100000|2022-04-06 04:25:00|63.22|60.42|63.31|60.51|63.31|60.51|63.2|60.4|0
1649219400000|2022-04-06 04:30:00|63.32|60.52|63.38|60.58|63.4|60.6|63.29|60.49|0
1649219700000|2022-04-06 04:35:00|63.4|60.6|63.47|60.67|63.47|60.67|63.4|60.6|0
1649220000000|2022-04-06 04:40:00|63.45|60.65|63.38|60.58|63.45|60.65|63.35|60.55|0
1649220300000|2022-04-06 04:45:00|63.4|60.6|63.31|60.51|63.4|60.6|63.26|60.46|0
1649220600000|2022-04-06 04:50:00|63.3|60.5|63.37|60.57|63.39|60.59|63.28|60.48|0
1649220900000|2022-04-06 04:55:00|63.35|60.55|63.37|60.57|63.38|60.58|63.3|60.5|0
1649221200000|2022-04-06 05:00:00|63.35|60.55|63.21|60.41|63.37|60.57|63.21|60.41|0
1649221500000|2022-04-06 05:05:00|63.23|60.43|63|60.2|63.3|60.5|62.95|60.15|0
1649221800000|2022-04-06 05:10:00|62.98|60.18|63.09|60.29|63.12|60.32|62.98|60.18|0
1649222100000|2022-04-06 05:15:00|63.07|60.27|62.88|60.08|63.07|60.27|62.84|60.04|0
1649222400000|2022-04-06 05:20:00|62.91|60.11|62.84|60.04|62.93|60.13|62.81|60.01|0
1649222700000|2022-04-06 05:25:00|62.81|60.01|62.72|59.92|62.88|60.08|62.72|59.92|0
1649223000000|2022-04-06 05:30:00|62.74|59.94|62.74|59.94|62.79|59.99|62.7|59.9|0
1649223300000|2022-04-06 05:35:00|62.72|59.92|62.74|59.94|62.74|59.94|62.65|59.85|0
1649223600000|2022-04-06 05:40:00|62.76|59.96|62.83|60.03|62.85|60.05|62.69|59.89|0
1649223900000|2022-04-06 05:45:00|62.85|60.05|62.9|60.1|62.92|60.12|62.78|59.98|0
1649224200000|2022-04-06 05:50:00|62.87|60.07|62.92|60.12|62.97|60.17|62.85|60.05|0
1649224500000|2022-04-06 05:55:00|62.94|60.14|63.06|60.26|63.1|60.3|62.94|60.14|0
1649224800000|2022-04-06 06:00:00|63.1|60.3|62.94|60.14|63.1|60.3|62.89|60.09|0
1649225100000|2022-04-06 06:05:00|62.98|60.18|62.96|60.16|63.1|60.3|62.94|60.14|0
1649225400000|2022-04-06 06:10:00|62.94|60.14|62.87|60.07|62.96|60.16|62.8|60|0
1649225700000|2022-04-06 06:15:00|62.89|60.09|62.88|60.08|62.98|60.18|62.76|59.96|0
1649226000000|2022-04-06 06:20:00|62.89|60.09|62.93|60.13|63|60.2|62.82|60.02|0
1649226300000|2022-04-06 06:25:00|62.91|60.11|62.79|59.99|62.91|60.11|62.68|59.88|0
1649226600000|2022-04-06 06:30:00|62.77|59.97|62.63|59.83|62.82|60.02|62.63|59.83|0
1649226900000|2022-04-06 06:35:00|62.61|59.81|62.38|59.58|62.64|59.84|62.35|59.55|0
1649227200000|2022-04-06 06:40:00|62.36|59.56|62.33|59.53|62.38|59.58|62.29|59.49|0
1649227500000|2022-04-06 06:45:00|62.31|59.51|62.42|59.62|62.42|59.62|62.29|59.49|0
1649227800000|2022-04-06 06:50:00|62.4|59.6|62.7|59.9|62.7|59.9|62.4|59.6|0
1649228100000|2022-04-06 06:55:00|62.67|59.87|62.58|59.78|62.7|59.9|62.51|59.71|0
1649228400000|2022-04-06 07:00:00|62.49|59.69|62.83|60.03|62.83|60.03|62.44|59.64|0
1649228700000|2022-04-06 07:05:00|62.61|60.21|62.39|59.99|62.72|60.32|62.38|59.98|0
1649229000000|2022-04-06 07:10:00|62.38|59.98|62.33|59.93|62.58|60.18|62.12|59.72|0
1649229300000|2022-04-06 07:15:00|62.35|59.95|62.4|60|62.5|60.1|62.26|59.86|0
1649229600000|2022-04-06 07:20:00|62.42|60.02|62.61|60.21|62.62|60.22|62.4|60|0
1649229900000|2022-04-06 07:25:00|62.62|60.22|62.62|60.22|62.67|60.27|62.46|60.06|0
1649230200000|2022-04-06 07:30:00|62.6|60.2|63.62|61.22|63.62|61.22|62.55|60.15|0
1649230500000|2022-04-06 07:35:00|63.59|61.19|63.96|61.56|64.01|61.61|63.52|61.12|0
1649230800000|2022-04-06 07:40:00|63.94|61.54|63.96|61.56|64.1|61.7|63.71|61.31|0
1649231100000|2022-04-06 07:45:00|63.99|61.59|64.2|61.8|64.29|61.89|63.99|61.59|0
1649231400000|2022-04-06 07:50:00|64.21|61.81|64.36|61.96|64.93|62.53|63.64|61.24|0
1649231700000|2022-04-06 07:55:00|64.34|61.94|65.18|62.78|65.28|62.88|64.34|61.94|0
1649232000000|2022-04-06 08:00:00|65.21|62.81|64.97|62.57|65.33|62.93|64.92|62.52|0
1649232300000|2022-04-06 08:05:00|64.96|62.56|64.84|62.44|65.02|62.62|64.76|62.36|0
1649232600000|2022-04-06 08:10:00|64.87|62.47|64.98|62.58|65.09|62.69|64.83|62.43|0
1649232900000|2022-04-06 08:15:00|64.97|62.57|65.25|62.85|65.37|62.97|64.8|62.4|0
1649233200000|2022-04-06 08:20:00|65.27|62.87|65.46|63.06|65.56|63.16|65.25|62.85|0
1649233500000|2022-04-06 08:25:00|65.49|63.09|66.09|63.69|66.76|64.36|65.25|62.85|0
1649233800000|2022-04-06 08:30:00|66.05|63.65|66.26|63.86|66.36|63.96|65.99|63.59|0
1649234100000|2022-04-06 08:35:00|66.23|63.83|66.18|63.78|66.42|64.02|66.06|63.66|0
1649234400000|2022-04-06 08:40:00|66.16|63.76|66.4|64|66.4|64|66.16|63.76|0
1649234700000|2022-04-06 08:45:00|66.37|63.97|65.98|63.58|66.41|64.01|65.87|63.47|0
1649235000000|2022-04-06 08:50:00|65.96|63.56|65.75|63.35|65.98|63.58|65.7|63.3|0
1649235300000|2022-04-06 08:55:00|65.76|63.36|65.75|63.35|65.87|63.47|65.7|63.3|0
1649235600000|2022-04-06 09:00:00|65.72|63.32|65.79|63.39|65.82|63.42|65.56|63.16|0
1649235900000|2022-04-06 09:05:00|65.77|63.37|65.93|63.53|65.98|63.58|65.77|63.37|0
1649236200000|2022-04-06 09:10:00|65.95|63.55|66.17|63.77|66.2|63.8|65.84|63.44|0
1649236500000|2022-04-06 09:15:00|66.2|63.8|66.17|63.77|66.4|64|66.03|63.63|0
1649236800000|2022-04-06 09:20:00|66.12|63.72|66.17|63.77|66.31|63.91|66.12|63.72|0
1649237100000|2022-04-06 09:25:00|66.14|63.74|66.36|63.96|66.36|63.96|66.1|63.7|0
1649237400000|2022-04-06 09:30:00|66.33|63.93|66.33|63.93|66.36|63.96|66.19|63.79|0
1649237700000|2022-04-06 09:35:00|66.31|63.91|66.52|64.12|66.57|64.17|66.31|63.91|0
1649238000000|2022-04-06 09:40:00|66.5|64.1|66.64|64.24|66.86|64.46|66.43|64.03|0
1649238300000|2022-04-06 09:45:00|66.74|64.34|66.96|64.56|66.96|64.56|66.67|64.27|0
1649238600000|2022-04-06 09:50:00|67.03|64.63|66.67|64.27|70.5|68.1|65.86|63.46|0
1649238900000|2022-04-06 09:55:00|66.66|64.26|66.14|63.74|66.66|64.26|66.09|63.69|0
1649239200000|2022-04-06 10:00:00|66.15|63.75|66.16|63.76|66.28|63.88|66.09|63.69|0
1649239500000|2022-04-06 10:05:00|66.13|63.73|66.21|63.81|66.21|63.81|66.11|63.71|0
1649239800000|2022-04-06 10:10:00|66.22|63.82|66.57|64.17|66.57|64.17|66.16|63.76|0
1649240100000|2022-04-06 10:15:00|66.61|64.21|66.76|64.36|66.92|64.52|66.49|64.09|0
1649240400000|2022-04-06 10:20:00|66.73|64.33|67.52|65.12|68.37|65.97|65.97|63.57|0
1649240700000|2022-04-06 10:25:00|67.54|65.14|67.42|65.02|67.61|65.21|67.39|64.99|0
1649241000000|2022-04-06 10:30:00|67.44|65.04|67.63|65.23|67.76|65.36|67.44|65.04|0
1649241300000|2022-04-06 10:35:00|67.61|65.21|67.75|65.35|67.83|65.43|67.58|65.18|0
1649241600000|2022-04-06 10:40:00|67.78|65.38|67.7|65.3|67.88|65.48|67.63|65.23|0
1649241900000|2022-04-06 10:45:00|67.73|65.33|67.82|65.42|67.82|65.42|67.68|65.28|0
1649242200000|2022-04-06 10:50:00|67.84|65.44|67.87|65.47|68.02|65.62|67.8|65.4|0
1649242500000|2022-04-06 10:55:00|67.9|65.5|67.9|65.5|67.99|65.59|67.8|65.4|0
1649242800000|2022-04-06 11:00:00|67.87|65.47|67.77|65.37|67.87|65.47|67.72|65.32|0
1649243100000|2022-04-06 11:05:00|67.84|65.44|68.11|65.71|68.11|65.71|67.8|65.4|0
1649243400000|2022-04-06 11:10:00|68.09|65.69|68.38|65.98|68.48|66.08|68.04|65.64|0
1649243700000|2022-04-06 11:15:00|68.41|66.01|68.23|65.83|68.51|66.11|68.16|65.76|0
1649244000000|2022-04-06 11:20:00|68.26|65.86|68.55|66.15|68.55|66.15|68.21|65.81|0
1649244300000|2022-04-06 11:25:00|68.58|66.18|68.55|66.15|68.6|66.2|68.48|66.08|0
1649244600000|2022-04-06 11:30:00|68.58|66.18|68.45|66.05|68.77|66.37|68.45|66.05|0
1649244900000|2022-04-06 11:35:00|68.47|66.07|68.5|66.1|68.57|66.17|68.35|65.95|0
1649245200000|2022-04-06 11:40:00|68.47|66.07|68.72|66.32|68.77|66.37|68.47|66.07|0
1649245500000|2022-04-06 11:45:00|68.73|66.33|68.64|66.24|68.77|66.37|68.47|66.07|0
1649245800000|2022-04-06 11:50:00|68.74|66.34|68.84|66.44|68.94|66.54|68.74|66.34|0
1649246100000|2022-04-06 11:55:00|68.83|66.43|69.46|67.06|70.14|67.74|67.8|65.4|0
1649246400000|2022-04-06 12:00:00|69.44|67.04|69.61|67.21|69.63|67.23|69.34|66.94|0
1649246700000|2022-04-06 12:05:00|69.53|67.13|69.41|67.01|69.73|67.33|69.38|66.98|0
1649247000000|2022-04-06 12:10:00|69.42|67.02|69.31|66.91|69.61|67.21|69.21|66.81|0
1649247300000|2022-04-06 12:15:00|69.33|66.93|69.33|66.93|69.48|67.08|69.26|66.86|0
1649247600000|2022-04-06 12:20:00|69.32|66.92|69.27|66.87|69.38|66.98|69.23|66.83|0
1649247900000|2022-04-06 12:25:00|69.25|66.85|69|66.6|69.33|66.93|69|66.6|0
1649248200000|2022-04-06 12:30:00|68.98|66.58|69.25|66.85|69.33|66.93|68.7|66.3|0
1649248500000|2022-04-06 12:35:00|69.28|66.88|69.22|66.82|69.32|66.92|69.17|66.77|0
1649248800000|2022-04-06 12:40:00|69.25|66.85|69.35|66.95|69.4|67|69.25|66.85|0
1649249100000|2022-04-06 12:45:00|69.32|66.92|69.82|67.42|70.2|67.8|69.32|66.92|0
1649249400000|2022-04-06 12:50:00|69.85|67.45|69.72|67.32|69.87|67.47|69.47|67.07|0
1649249700000|2022-04-06 12:55:00|69.65|67.25|69.4|67|69.65|67.25|69.3|66.9|0
1649250000000|2022-04-06 13:00:00|69.47|67.07|69.17|66.77|69.52|67.12|69.15|66.75|0
1649250300000|2022-04-06 13:05:00|69.2|66.8|69.19|66.79|69.25|66.85|69.1|66.7|0
1649250600000|2022-04-06 13:10:00|69.17|66.77|69.29|66.89|69.42|67.02|69.14|66.74|0
1649250900000|2022-04-06 13:15:00|69.27|66.87|69.22|66.82|69.37|66.97|69.14|66.74|0
1649251200000|2022-04-06 13:20:00|69.24|66.84|69.36|66.96|69.46|67.06|69.17|66.77|0
1649251500000|2022-04-06 13:25:00|69.39|66.99|69.51|67.11|69.54|67.14|69.36|66.96|0
1649251800000|2022-04-06 13:30:00|69.59|67.19|69.8|67.4|70.14|67.74|68.89|66.49|0
1649252100000|2022-04-06 13:35:00|69.76|67.36|69.88|67.48|70.29|67.89|69.76|67.36|0
1649252400000|2022-04-06 13:40:00|69.93|67.53|70.85|67.97|70.85|68.21|69.88|67.48|0
1649252700000|2022-04-06 13:45:00|70.78|67.9|70.9|68.02|71.08|68.2|69.66|66.78|0
1649253000000|2022-04-06 13:50:00|70.95|68.07|70.85|67.97|71.1|68.22|70.75|67.87|0
1649253300000|2022-04-06 13:55:00|70.98|68.1|72.38|69.5|72.38|69.5|70.62|67.74|0
1649253600000|2022-04-06 14:00:00|72.36|69.48|73.05|70.17|73.08|70.2|72.23|69.35|0
1649253900000|2022-04-06 14:05:00|73.09|70.21|74.27|71.39|74.3|71.42|72.9|70.02|0
1649254200000|2022-04-06 14:10:00|74.35|71.47|73.62|70.74|74.53|71.65|73.62|70.74|0
1649254500000|2022-04-06 14:15:00|73.69|70.81|73.05|70.17|73.69|70.81|72.89|70.01|0
1649254800000|2022-04-06 14:20:00|73.1|70.22|72.99|70.11|73.3|70.42|72.86|69.98|0
1649255100000|2022-04-06 14:25:00|73.07|70.19|73.69|70.81|73.69|70.81|72.97|70.09|0
1649255400000|2022-04-06 14:30:00|73.64|70.76|73.66|70.78|73.92|71.04|73.38|70.5|0
1649255700000|2022-04-06 14:35:00|73.58|70.7|73.14|70.26|73.66|70.78|73.14|70.26|0
1649256000000|2022-04-06 14:40:00|73.22|70.34|72.75|69.87|73.5|70.62|72.47|69.59|0
1649256300000|2022-04-06 14:45:00|72.83|69.95|72.28|69.88|72.91|70.14|72.26|69.8|0
1649256600000|2022-04-06 14:50:00|72.33|69.93|72.23|69.83|72.33|69.93|71.59|69.19|0
1649256900000|2022-04-06 14:55:00|72.22|69.82|72.43|70.03|72.43|70.03|71.97|69.57|0
1649257200000|2022-04-06 15:00:00|72.48|70.08|71.94|69.54|72.53|70.13|71.94|69.54|0
1649257500000|2022-04-06 15:05:00|71.97|69.57|72.53|70.13|72.64|70.24|71.89|69.49|0
1649257800000|2022-04-06 15:10:00|72.58|70.18|72.5|70.1|72.61|70.21|72.33|69.93|0
1649258100000|2022-04-06 15:15:00|72.43|70.03|72.63|70.23|72.76|70.36|72.3|69.9|0
1649258400000|2022-04-06 15:20:00|72.66|70.26|72.42|70.02|72.81|70.41|71.78|69.38|0
1649258700000|2022-04-06 15:25:00|72.45|70.05|72.32|69.92|72.68|70.28|72.24|69.84|0
1649259000000|2022-04-06 15:30:00|72.27|69.87|72.68|70.28|72.81|70.41|72.17|69.77|0
1649259300000|2022-04-06 15:35:00|72.63|70.23|72.67|70.27|72.73|70.33|72.42|70.02|0
1649259600000|2022-04-06 15:40:00|72.65|70.25|72.24|69.84|72.68|70.28|72.21|69.81|0
1649259900000|2022-04-06 15:45:00|72.16|69.76|71.72|69.32|72.34|69.94|71.52|69.12|0
1649260200000|2022-04-06 15:50:00|71.67|69.27|71.62|69.22|71.8|69.4|71.29|68.89|0
1649260500000|2022-04-06 15:55:00|71.65|69.25|71.8|69.4|71.93|69.53|71.51|69.11|0
1649260800000|2022-04-06 16:00:00|71.77|69.37|72|69.6|72|69.6|71.61|69.21|0
1649261100000|2022-04-06 16:05:00|71.92|69.52|71.97|69.57|72|69.6|71.64|69.24|0
1649261400000|2022-04-06 16:10:00|71.87|69.47|71.77|69.37|71.87|69.47|70.57|68.17|0
1649261700000|2022-04-06 16:15:00|71.82|69.42|72.03|69.63|72.1|69.7|71.82|69.42|0
1649262000000|2022-04-06 16:20:00|72.05|69.65|72.12|69.72|72.43|70.03|72.02|69.62|0
1649262300000|2022-04-06 16:25:00|72.1|69.7|72.15|69.75|72.25|69.85|71.97|69.57|0
1649262600000|2022-04-06 16:30:00|72.17|69.77|71.81|69.41|72.3|69.9|71.79|69.39|0
1649262900000|2022-04-06 16:35:00|71.89|69.49|71.99|69.59|72.07|69.67|71.84|69.44|0
1649263200000|2022-04-06 16:40:00|72.01|69.61|71.88|69.48|72.04|69.64|71.73|69.33|0
1649263500000|2022-04-06 16:45:00|71.94|69.54|71.91|69.51|72.27|69.87|71.76|69.36|0
1649263800000|2022-04-06 16:50:00|71.88|69.48|71.88|69.48|72.19|69.79|71.88|69.48|0
1649264100000|2022-04-06 16:55:00|71.86|69.46|71.73|69.33|71.93|69.53|71.68|69.28|0
1649264400000|2022-04-06 17:00:00|71.78|69.38|72.01|69.61|72.11|69.71|71.7|69.3|0
1649264700000|2022-04-06 17:05:00|71.98|69.58|72.26|69.86|72.42|70.02|71.39|68.99|0
1649265000000|2022-04-06 17:10:00|72.25|69.85|72.13|69.73|72.37|69.97|72.08|69.68|0
1649265300000|2022-04-06 17:15:00|72.16|69.76|71.98|69.58|72.26|69.86|71.82|69.42|0
1649265600000|2022-04-06 17:20:00|72.03|69.63|71.52|69.12|72.11|69.71|71.52|69.12|0
1649265900000|2022-04-06 17:25:00|71.54|69.14|71.23|68.83|71.9|69.5|71.21|68.81|0
1649266200000|2022-04-06 17:30:00|71.18|68.78|70.9|68.5|71.33|68.93|70.72|68.32|0
1649266500000|2022-04-06 17:35:00|70.88|68.48|70.67|68.27|71.15|68.75|70.67|68.27|0
1649266800000|2022-04-06 17:40:00|70.7|68.3|70.27|67.87|70.77|68.37|70.12|67.72|0
1649267100000|2022-04-06 17:45:00|70.29|67.89|70.46|67.58|70.88|68.4|70.27|67.55|0
1649267400000|2022-04-06 17:50:00|70.47|67.59|69.97|67.09|70.58|67.7|69.7|66.82|0
1649267700000|2022-04-06 17:55:00|70|67.12|70.48|67.6|70.48|67.6|69.92|67.04|0
1649268000000|2022-04-06 18:00:00|70.51|67.63|68.47|65.59|71.09|68.21|67.38|64.5|0
1649268300000|2022-04-06 18:05:00|68.74|65.86|70.76|67.88|70.92|68.04|68.69|65.81|0
1649268600000|2022-04-06 18:10:00|70.84|67.96|72.2|69.32|72.33|69.45|70.67|67.79|0
1649268900000|2022-04-06 18:15:00|72.25|69.37|73.36|70.48|73.78|70.9|72.15|69.27|0
1649269200000|2022-04-06 18:20:00|73.41|70.53|72.94|70.06|73.48|70.6|72.61|69.73|0
1649269500000|2022-04-06 18:25:00|72.92|70.04|72.53|69.65|73.1|70.22|72.09|69.21|0
1649269800000|2022-04-06 18:30:00|72.35|69.47|69.91|67.51|72.45|69.57|69.65|67.25|0
1649270100000|2022-04-06 18:35:00|69.9|67.5|70.18|67.3|70.87|67.99|69.07|66.19|0
1649270400000|2022-04-06 18:40:00|70.25|67.37|69.73|66.85|70.56|67.68|69.59|66.71|0
1649270700000|2022-04-06 18:45:00|69.88|67|69.94|67.54|70.13|67.66|69.23|66.35|0
1649271000000|2022-04-06 18:50:00|69.66|67.26|68.18|65.78|69.76|67.36|68.06|65.66|0
1649271300000|2022-04-06 18:55:00|68.11|65.71|67.35|64.95|68.21|65.81|67.33|64.93|0
1649271600000|2022-04-06 19:00:00|67.3|64.9|66.37|63.97|67.3|64.9|64.73|62.33|0
1649271900000|2022-04-06 19:05:00|66.43|64.03|67.39|64.99|67.66|65.26|66.43|64.03|0
1649272200000|2022-04-06 19:10:00|67.22|64.82|67.07|64.67|67.53|65.13|66.77|64.37|0
1649272500000|2022-04-06 19:15:00|67.06|64.66|67.75|65.35|67.78|65.38|66.66|64.26|0
1649272800000|2022-04-06 19:20:00|67.83|65.43|68.98|66.58|69.04|66.64|66.84|64.44|0
1649273100000|2022-04-06 19:25:00|68.94|66.54|69.62|67.22|69.69|67.29|68.84|66.44|0
1649273400000|2022-04-06 19:30:00|69.67|67.27|69.87|67.47|69.97|67.57|69.14|66.74|0
1649273700000|2022-04-06 19:35:00|69.74|67.34|68.57|66.17|69.92|67.52|68.54|66.14|0
1649274000000|2022-04-06 19:40:00|68.66|66.26|68.51|66.11|69.06|66.66|68.34|65.94|0
1649274300000|2022-04-06 19:45:00|68.71|66.31|67.38|64.98|68.71|66.31|67.08|64.68|0
1649274600000|2022-04-06 19:50:00|67.13|64.73|68.31|65.91|68.33|65.93|67.04|64.64|0
1649274900000|2022-04-06 19:55:00|68.33|65.93|67.63|65.23|68.56|66.16|67.59|65.19|0
1649275200000|2022-04-06 20:00:00|68.18|65.78|68.13|65.73|68.48|66.08|68.13|65.73|0
1649275500000|2022-04-06 20:05:00|68.12|65.72|67.95|65.55|68.13|65.73|67.9|65.5|0
1649275800000|2022-04-06 20:10:00|67.97|65.57|68.2|65.8|68.2|65.8|67.88|65.48|0
1649276100000|2022-04-06 20:15:00|68.4|65.6|68.35|65.55|68.7|65.9|68.34|65.54|0
1649276400000|2022-04-06 20:20:00|68.37|65.57|68.45|65.65|68.5|65.7|68.32|65.52|0
1649276700000|2022-04-06 20:25:00|68.43|65.63|68.37|65.57|68.45|65.65|68.32|65.52|0
1649277000000|2022-04-06 20:30:00|68.35|65.55|68.39|65.59|68.39|65.59|68.32|65.52|0
1649277300000|2022-04-06 20:35:00|68.36|65.56|68.54|65.74|68.64|65.84|68.34|65.54|0
1649277600000|2022-04-06 20:40:00|68.53|65.73|68.59|65.79|68.59|65.79|68.49|65.69|0
1649277900000|2022-04-06 20:45:00|68.54|65.74|68.48|65.68|68.59|65.79|68.46|65.66|0
1649278200000|2022-04-06 20:50:00|68.49|65.69|68.66|65.86|68.66|65.86|68.49|65.69|0
1649278500000|2022-04-06 20:55:00|68.63|65.83|68.7|65.9|68.7|65.9|68.61|65.81|0
1649278800000|2022-04-06 21:00:00|68.65|65.85|68.64|65.84|68.67|65.87|68.62|65.82|0
1649279100000|2022-04-06 21:05:00|68.63|65.83|68.57|65.77|68.64|65.84|68.57|65.77|0
1649279400000|2022-04-06 21:10:00|68.56|65.76|68.57|65.77|68.6|65.8|68.55|65.75|0
1649279700000|2022-04-06 21:15:00|68.56|65.76|68.56|65.76|68.57|65.77|68.56|65.76|0
1649280000000|2022-04-06 21:20:00|68.57|65.77|68.55|65.75|68.57|65.77|68.55|65.75|0
1649280300000|2022-04-06 21:25:00|68.56|65.76|68.57|65.77|68.57|65.77|68.55|65.75|0
1649280600000|2022-04-06 21:30:00|68.58|65.78|68.63|65.83|68.67|65.87|68.58|65.78|0
1649280900000|2022-04-06 21:35:00|68.62|65.82|68.63|65.83|68.64|65.84|68.62|65.82|0
1649281200000|2022-04-06 21:40:00|68.62|65.82|68.61|65.81|68.62|65.82|68.61|65.81|0
1649281500000|2022-04-06 21:45:00|68.6|65.8|68.57|65.77|68.62|65.82|68.57|65.77|0
1649281800000|2022-04-06 21:50:00|68.6|65.8|68.6|65.8|68.6|65.8|68.59|65.79|0
1649282100000|2022-04-06 21:55:00|68.59|65.79|68.58|65.78|68.61|65.81|68.58|65.78|0
1649282400000|2022-04-06 22:00:00|68.65|65.85|68.34|65.54|68.65|65.85|68.34|65.54|0
1649282700000|2022-04-06 22:05:00|68.32|65.52|68.22|65.42|68.37|65.57|68.18|65.38|0
1649283000000|2022-04-06 22:10:00|68.19|65.39|68.19|65.39|68.24|65.44|68.17|65.37|0
1649283300000|2022-04-06 22:15:00|68.14|65.34|68.26|65.46|68.26|65.46|68.09|65.29|0
1649283600000|2022-04-06 22:20:00|68.24|65.44|68.26|65.46|68.29|65.49|68.21|65.41|0
1649283900000|2022-04-06 22:25:00|68.24|65.44|68.26|65.46|68.33|65.53|68.24|65.44|0
1649284200000|2022-04-06 22:30:00|68.21|65.41|68.06|65.26|68.21|65.41|68.06|65.26|0
1649284500000|2022-04-06 22:35:00|68.05|65.25|68.11|65.31|68.13|65.33|68.03|65.23|0
1649284800000|2022-04-06 22:40:00|68.1|65.3|68.08|65.28|68.28|65.48|68.06|65.26|0
1649285100000|2022-04-06 22:45:00|68.06|65.26|68.15|65.35|68.15|65.35|68.06|65.26|0
1649285400000|2022-04-06 22:50:00|68.18|65.38|68.28|65.48|68.35|65.55|68.15|65.35|0
1649285700000|2022-04-06 22:55:00|68.3|65.5|68.23|65.43|68.3|65.5|68.18|65.38|0
1649286000000|2022-04-06 23:00:00|68.2|65.4|68.37|65.57|68.37|65.57|68.15|65.35|0
1649286300000|2022-04-06 23:05:00|68.4|65.6|68.37|65.57|68.45|65.65|68.35|65.55|0
1649286600000|2022-04-06 23:10:00|68.42|65.62|68.39|65.59|68.45|65.65|68.33|65.53|0
1649286900000|2022-04-06 23:15:00|68.37|65.57|68.37|65.57|68.38|65.58|68.33|65.53|0
1649287200000|2022-04-06 23:20:00|68.38|65.58|68.32|65.52|68.38|65.58|68.27|65.47|0
1649287500000|2022-04-06 23:25:00|68.34|65.54|68.34|65.54|68.39|65.59|68.32|65.52|0
1649287800000|2022-04-06 23:30:00|68.35|65.55|68.64|65.84|68.71|65.91|68.32|65.52|0
1649288100000|2022-04-06 23:35:00|68.66|65.86|69.06|66.26|69.11|66.31|68.64|65.84|0
1649288400000|2022-04-06 23:40:00|69.05|66.25|69.04|66.24|69.13|66.33|68.98|66.18|0
1649288700000|2022-04-06 23:45:00|69.03|66.23|69.16|66.36|69.16|66.36|69.01|66.21|0
1649289000000|2022-04-06 23:50:00|69.18|66.38|69.34|66.54|69.46|66.66|69.13|66.33|0
1649289300000|2022-04-06 23:55:00|69.35|66.55|69.55|66.75|69.68|66.88|69.35|66.55|0
1649289600000|2022-04-07 00:00:00|69.63|66.83|69.43|66.63|69.86|67.06|69.35|66.55|0
1649289900000|2022-04-07 00:05:00|69.4|66.6|69.53|66.73|69.55|66.75|69.35|66.55|0
1649290200000|2022-04-07 00:10:00|69.58|66.78|69.57|66.77|69.63|66.83|69.35|66.55|0
1649290500000|2022-04-07 00:15:00|69.55|66.75|69.77|66.97|69.8|67|69.42|66.62|0
1649290800000|2022-04-07 00:20:00|69.8|67|69.72|66.92|69.8|67|69.6|66.8|0
1649291100000|2022-04-07 00:25:00|69.7|66.9|69.54|66.74|69.77|66.97|69.52|66.72|0
1649291400000|2022-04-07 00:30:00|69.52|66.72|69.67|66.87|69.74|66.94|69.52|66.72|0
1649291700000|2022-04-07 00:35:00|69.68|66.88|69.77|66.97|69.79|66.99|69.67|66.87|0
1649292000000|2022-04-07 00:40:00|69.74|66.94|69.49|66.69|69.74|66.94|69.44|66.64|0
1649292300000|2022-04-07 00:45:00|69.51|66.71|69.66|66.86|69.72|66.92|69.51|66.71|0
1649292600000|2022-04-07 00:50:00|69.6|66.8|69.61|66.81|69.69|66.89|69.54|66.74|0
1649292900000|2022-04-07 00:55:00|69.59|66.79|69.48|66.68|69.69|66.89|69.48|66.68|0
1649293200000|2022-04-07 01:00:00|69.46|66.66|69.61|66.81|69.69|66.89|69.46|66.66|0
1649293500000|2022-04-07 01:05:00|69.58|66.78|69.23|66.43|69.58|66.78|69.23|66.43|0
1649293800000|2022-04-07 01:10:00|69.21|66.41|69.28|66.48|69.38|66.58|69.16|66.36|0
1649294100000|2022-04-07 01:15:00|69.3|66.5|69.27|66.47|69.3|66.5|69.15|66.35|0
1649294400000|2022-04-07 01:20:00|69.25|66.45|69.38|66.58|69.4|66.6|69.2|66.4|0
1649294700000|2022-04-07 01:25:00|69.4|66.6|69.55|66.75|69.58|66.78|69.4|66.6|0
1649295000000|2022-04-07 01:30:00|69.58|66.78|69.39|66.59|69.65|66.85|69.36|66.56|0
1649295300000|2022-04-07 01:35:00|69.42|66.62|69.3|66.5|69.42|66.62|69.27|66.47|0
1649295600000|2022-04-07 01:40:00|69.27|66.47|68.91|66.11|69.27|66.47|68.9|66.1|0
1649295900000|2022-04-07 01:45:00|68.85|66.05|68.89|66.09|68.99|66.19|68.57|65.77|0
1649296200000|2022-04-07 01:50:00|68.87|66.07|68.94|66.14|69.02|66.22|68.84|66.04|0
1649296500000|2022-04-07 01:55:00|68.92|66.12|68.97|66.17|69.02|66.22|68.83|66.03|0
1649296800000|2022-04-07 02:00:00|68.99|66.19|69.11|66.31|69.14|66.34|68.92|66.12|0
1649297100000|2022-04-07 02:05:00|69.16|66.36|69.16|66.36|69.19|66.39|69.04|66.24|0
1649297400000|2022-04-07 02:10:00|69.14|66.34|69.09|66.29|69.19|66.39|69.04|66.24|0
1649297700000|2022-04-07 02:15:00|69.11|66.31|69.13|66.33|69.19|66.39|69.06|66.26|0
1649298000000|2022-04-07 02:20:00|69.16|66.36|69.13|66.33|69.18|66.38|69.11|66.31|0
1649298300000|2022-04-07 02:25:00|69.11|66.31|69.13|66.33|69.13|66.33|69.06|66.26|0
1649298600000|2022-04-07 02:30:00|69.11|66.31|69.05|66.25|69.11|66.31|68.91|66.11|0
1649298900000|2022-04-07 02:35:00|69.08|66.28|69.3|66.5|69.33|66.53|69.08|66.28|0
1649299200000|2022-04-07 02:40:00|69.33|66.53|69.33|66.53|69.38|66.58|69.3|66.5|0
1649299500000|2022-04-07 02:45:00|69.34|66.54|69.33|66.53|69.35|66.55|69.26|66.46|0
1649299800000|2022-04-07 02:50:00|69.3|66.5|69.26|66.46|69.3|66.5|69.17|66.37|0
1649300100000|2022-04-07 02:55:00|69.25|66.45|69.25|66.45|69.3|66.5|69.17|66.37|0
1649300400000|2022-04-07 03:00:00|69.24|66.44|69.27|66.47|69.27|66.47|69.17|66.37|0
1649300700000|2022-04-07 03:05:00|69.3|66.5|69.32|66.52|69.36|66.56|69.27|66.47|0
1649301000000|2022-04-07 03:10:00|69.34|66.54|69.32|66.52|69.37|66.57|69.29|66.49|0
1649301300000|2022-04-07 03:15:00|69.34|66.54|69.44|66.64|69.47|66.67|69.33|66.53|0
1649301600000|2022-04-07 03:20:00|69.42|66.62|69.42|66.62|69.42|66.62|69.37|66.57|0
1649301900000|2022-04-07 03:25:00|69.44|66.64|71.55|68.75|71.6|68.8|69.39|66.59|0
1649302200000|2022-04-07 03:30:00|71.54|68.74|71.57|68.77|71.63|68.83|71.5|68.7|0
1649302500000|2022-04-07 03:35:00|71.55|68.75|71.65|68.85|71.65|68.85|71.52|68.72|0
1649302800000|2022-04-07 03:40:00|71.68|68.88|71.75|68.95|71.75|68.95|71.65|68.85|0
1649303100000|2022-04-07 03:45:00|71.72|68.92|71.62|68.82|71.72|68.92|71.6|68.8|0
1649303400000|2022-04-07 03:50:00|71.6|68.8|71.75|68.95|71.75|68.95|71.59|68.79|0
1649303700000|2022-04-07 03:55:00|71.76|68.96|71.96|69.16|71.98|69.18|71.72|68.92|0
1649304000000|2022-04-07 04:00:00|71.95|69.15|71.87|69.07|72.03|69.23|71.85|69.05|0
1649304300000|2022-04-07 04:05:00|71.9|69.1|71.92|69.12|71.92|69.12|71.82|69.02|0
1649304600000|2022-04-07 04:10:00|71.95|69.15|72|69.2|72.04|69.24|71.92|69.12|0
1649304900000|2022-04-07 04:15:00|71.99|69.19|71.93|69.13|72.02|69.22|71.93|69.13|0
1649305200000|2022-04-07 04:20:00|71.94|69.14|72.05|69.25|72.05|69.25|71.92|69.12|0
1649305500000|2022-04-07 04:25:00|72.17|69.37|71.99|69.19|72.23|69.43|71.99|69.19|0
1649305800000|2022-04-07 04:30:00|71.98|69.18|71.81|69.01|71.98|69.18|71.74|68.94|0
1649306100000|2022-04-07 04:35:00|71.8|69|71.78|68.98|71.86|69.06|71.78|68.98|0
1649306400000|2022-04-07 04:40:00|71.84|69.04|69.18|66.38|71.86|69.06|69.18|66.38|0
1649306700000|2022-04-07 04:45:00|69.15|66.35|69.15|66.35|69.28|66.48|69.13|66.33|0
1649307000000|2022-04-07 04:50:00|69.12|66.32|69.25|66.45|69.27|66.47|69.1|66.3|0
1649307300000|2022-04-07 04:55:00|69.27|66.47|69.3|66.5|69.37|66.57|69.27|66.47|0
1649307600000|2022-04-07 05:00:00|69.32|66.52|69.35|66.55|69.42|66.62|69.15|66.35|0
1649307900000|2022-04-07 05:05:00|69.4|66.6|69.24|66.44|69.5|66.7|69.24|66.44|0
1649308200000|2022-04-07 05:10:00|69.22|66.42|69.22|66.42|69.4|66.6|69.17|66.37|0
1649308500000|2022-04-07 05:15:00|69.21|66.41|69.37|66.57|69.42|66.62|69.17|66.37|0
1649308800000|2022-04-07 05:20:00|69.34|66.54|69.47|66.67|69.49|66.69|69.32|66.52|0
1649309100000|2022-04-07 05:25:00|69.49|66.69|69.49|66.69|69.59|66.79|69.47|66.67|0
1649309400000|2022-04-07 05:30:00|69.52|66.72|69.39|66.59|69.54|66.74|69.29|66.49|0
1649309700000|2022-04-07 05:35:00|69.36|66.56|69.05|66.25|69.41|66.61|69.03|66.23|0
1649310000000|2022-04-07 05:40:00|69.06|66.26|69.16|66.36|69.16|66.36|68.98|66.18|0
1649310300000|2022-04-07 05:45:00|69.17|66.37|68.76|65.96|69.18|66.38|68.68|65.88|0
1649310600000|2022-04-07 05:50:00|68.78|65.98|68.6|65.8|68.86|66.06|68.58|65.78|0
1649310900000|2022-04-07 05:55:00|68.63|65.83|68.84|66.04|68.84|66.04|68.53|65.73|0
1649311200000|2022-04-07 06:00:00|68.85|66.05|68.8|66|69.03|66.23|68.63|65.83|0
1649311500000|2022-04-07 06:05:00|68.78|65.98|68.48|65.68|68.81|66.01|68.38|65.58|0
1649311800000|2022-04-07 06:10:00|68.53|65.73|68.07|65.27|68.53|65.73|68.07|65.27|0
1649312100000|2022-04-07 06:15:00|68.05|65.25|67.92|65.12|68.07|65.27|67.85|65.05|0
1649312400000|2022-04-07 06:20:00|67.91|65.11|67.72|64.92|68.01|65.21|67.67|64.87|0
1649312700000|2022-04-07 06:25:00|67.7|64.9|67.51|64.71|67.77|64.97|67.48|64.68|0
1649313000000|2022-04-07 06:30:00|67.53|64.73|67.65|64.85|67.77|64.97|67.38|64.58|0
1649313300000|2022-04-07 06:35:00|67.66|64.86|67.52|64.72|67.7|64.9|67.45|64.65|0
1649313600000|2022-04-07 06:40:00|67.51|64.71|67.13|64.33|67.52|64.72|67.13|64.33|0
1649313900000|2022-04-07 06:45:00|67.15|64.35|67.2|64.4|67.52|64.72|67.03|64.23|0
1649314200000|2022-04-07 06:50:00|67.23|64.43|68.86|66.06|68.89|66.09|67.05|64.25|0
1649314500000|2022-04-07 06:55:00|68.87|66.07|68.74|65.94|68.94|66.14|68.56|65.76|0
1649314800000|2022-04-07 07:00:00|68.71|65.91|68.71|65.91|68.96|66.16|68.41|65.61|0
1649315100000|2022-04-07 07:05:00|68.66|65.86|68.43|66.03|68.66|66.18|68.21|65.81|0
1649315400000|2022-04-07 07:10:00|68.45|66.05|68.09|65.69|68.45|66.05|67.89|65.49|0
1649315700000|2022-04-07 07:15:00|68.11|65.71|68.26|65.86|68.28|65.88|67.99|65.59|0
1649316000000|2022-04-07 07:20:00|68.25|65.85|67.76|65.36|68.36|65.96|67.71|65.31|0
1649316300000|2022-04-07 07:25:00|67.74|65.34|68.03|65.63|68.08|65.68|67.73|65.33|0
1649316600000|2022-04-07 07:30:00|68.13|65.73|68.18|65.78|68.5|66.1|68.13|65.73|0
1649316900000|2022-04-07 07:35:00|68.2|65.8|68.35|65.95|68.36|65.96|68.13|65.73|0
1649317200000|2022-04-07 07:40:00|68.33|65.93|68.52|66.12|68.55|66.15|68.29|65.89|0
1649317500000|2022-04-07 07:45:00|68.51|66.11|68.37|65.97|68.57|66.17|68.3|65.9|0
1649317800000|2022-04-07 07:50:00|68.4|66|68.32|65.92|68.42|66.02|68.17|65.77|0
1649318100000|2022-04-07 07:55:00|68.33|65.93|68.79|66.39|68.89|66.49|68.33|65.93|0
1649318400000|2022-04-07 08:00:00|68.77|66.37|68.86|66.46|69.01|66.61|68.71|66.31|0
1649318700000|2022-04-07 08:05:00|68.84|66.44|68.37|65.97|68.96|66.56|68.32|65.92|0
1649319000000|2022-04-07 08:10:00|68.35|65.95|68.75|66.35|68.84|66.44|68.29|65.89|0
1649319300000|2022-04-07 08:15:00|68.7|66.3|68.78|66.38|68.91|66.51|68.51|66.11|0
1649319600000|2022-04-07 08:20:00|68.76|66.36|68.6|66.2|68.76|66.36|68.44|66.04|0
1649319900000|2022-04-07 08:25:00|68.61|66.21|68.51|66.11|68.66|66.26|68.41|66.01|0
1649320200000|2022-04-07 08:30:00|68.53|66.13|68.54|66.14|68.59|66.19|68.32|65.92|0
1649320500000|2022-04-07 08:35:00|68.53|66.13|68.73|66.33|68.78|66.38|68.46|66.06|0
1649320800000|2022-04-07 08:40:00|68.72|66.32|68.4|66|68.79|66.39|68.37|65.97|0
1649321100000|2022-04-07 08:45:00|68.39|65.99|68.21|65.81|68.43|66.03|68.21|65.81|0
1649321400000|2022-04-07 08:50:00|68.18|65.78|67.91|65.51|68.2|65.8|67.88|65.48|0
1649321700000|2022-04-07 08:55:00|67.95|65.55|67.61|65.21|68.03|65.63|67.61|65.21|0
1649322000000|2022-04-07 09:00:00|67.64|65.24|67.86|65.46|67.86|65.46|67.61|65.21|0
1649322300000|2022-04-07 09:05:00|67.83|65.43|67.98|65.58|68.03|65.63|67.79|65.39|0
1649322600000|2022-04-07 09:10:00|67.95|65.55|67.93|65.53|68.05|65.65|67.91|65.51|0
1649322900000|2022-04-07 09:15:00|67.95|65.55|67.52|65.12|68.34|65.94|67.37|64.97|0
1649323200000|2022-04-07 09:20:00|67.53|65.13|67.47|65.07|67.56|65.16|67.22|64.82|0
1649323500000|2022-04-07 09:25:00|67.48|65.08|67.44|65.04|67.59|65.19|67.42|65.02|0
1649323800000|2022-04-07 09:30:00|67.46|65.06|67.44|65.04|67.51|65.11|67.34|64.94|0
1649324100000|2022-04-07 09:35:00|67.43|65.03|67.24|64.84|67.49|65.09|67.23|64.83|0
1649324400000|2022-04-07 09:40:00|67.22|64.82|67.17|64.77|67.31|64.91|67.04|64.64|0
1649324700000|2022-04-07 09:45:00|67.24|64.84|67.2|64.8|67.34|64.94|67.16|64.76|0
1649325000000|2022-04-07 09:50:00|67.19|64.79|67.11|64.71|67.31|64.91|67.09|64.69|0
1649325300000|2022-04-07 09:55:00|67.1|64.7|66.94|64.54|67.19|64.79|66.85|64.45|0
1649325600000|2022-04-07 10:00:00|66.99|64.59|66.94|64.54|66.99|64.59|66.84|64.44|0
1649325900000|2022-04-07 10:05:00|66.92|64.52|66.92|64.52|66.97|64.57|66.87|64.47|0
1649326200000|2022-04-07 10:10:00|66.94|64.54|66.91|64.51|66.99|64.59|66.91|64.51|0
1649326500000|2022-04-07 10:15:00|66.93|64.53|66.96|64.56|66.99|64.59|66.79|64.39|0
1649326800000|2022-04-07 10:20:00|66.94|64.54|66.87|64.47|67.27|64.87|66.82|64.42|0
1649327100000|2022-04-07 10:25:00|66.86|64.46|66.94|64.54|66.99|64.59|66.86|64.46|0
1649327400000|2022-04-07 10:30:00|66.96|64.56|67.04|64.64|67.09|64.69|66.96|64.56|0
1649327700000|2022-04-07 10:35:00|67.08|64.68|66.94|64.54|67.1|64.7|66.84|64.44|0
1649328000000|2022-04-07 10:40:00|66.96|64.56|67.15|64.75|67.16|64.76|66.96|64.56|0
1649328300000|2022-04-07 10:45:00|67.13|64.73|67.03|64.63|67.17|64.77|67.01|64.61|0
1649328600000|2022-04-07 10:50:00|67.01|64.61|67.1|64.7|67.13|64.73|66.98|64.58|0
1649328900000|2022-04-07 10:55:00|67.13|64.73|67.22|64.82|67.27|64.87|67.13|64.73|0
1649329200000|2022-04-07 11:00:00|67.25|64.85|67.47|65.07|67.54|65.14|67.15|64.75|0
1649329500000|2022-04-07 11:05:00|67.45|65.05|67.07|64.67|67.49|65.09|66.13|63.73|0
1649329800000|2022-04-07 11:10:00|67.15|64.75|66.76|64.36|67.29|64.89|66.64|64.24|0
1649330100000|2022-04-07 11:15:00|66.78|64.38|67.18|64.78|67.18|64.78|66.76|64.36|0
1649330400000|2022-04-07 11:20:00|67.17|64.77|67.48|65.08|67.48|65.08|67.14|64.74|0
1649330700000|2022-04-07 11:25:00|67.5|65.1|67.61|65.21|67.66|65.26|67.44|65.04|0
1649331000000|2022-04-07 11:30:00|67.62|65.22|67.68|65.28|67.85|65.45|67.26|64.86|0
1649331300000|2022-04-07 11:35:00|67.7|65.3|67.77|65.37|67.85|65.45|67.55|65.15|0
1649331600000|2022-04-07 11:40:00|67.75|65.35|67.82|65.42|67.91|65.51|67.22|64.82|0
1649331900000|2022-04-07 11:45:00|67.85|65.45|67.92|65.52|68.01|65.61|67.71|65.31|0
1649332200000|2022-04-07 11:50:00|67.94|65.54|67.96|65.56|68.09|65.69|67.84|65.44|0
1649332500000|2022-04-07 11:55:00|67.94|65.54|67.72|65.32|67.99|65.59|67.69|65.29|0
1649332800000|2022-04-07 12:00:00|67.74|65.34|68.31|65.91|68.31|65.91|67.64|65.24|0
1649333100000|2022-04-07 12:05:00|68.26|65.86|68.27|65.87|68.43|66.03|68.18|65.78|0
1649333400000|2022-04-07 12:10:00|68.28|65.88|68.57|66.17|68.6|66.2|68.07|65.67|0
1649333700000|2022-04-07 12:15:00|68.64|66.24|68.44|66.04|68.82|66.42|68.44|66.04|0
1649334000000|2022-04-07 12:20:00|68.47|66.07|68.59|66.19|68.64|66.24|68.37|65.97|0
1649334300000|2022-04-07 12:25:00|68.62|66.22|68.66|66.26|68.81|66.41|68.33|65.93|0
1649334600000|2022-04-07 12:30:00|68.68|66.28|68.41|66.01|68.81|66.41|68.4|66|0
1649334900000|2022-04-07 12:35:00|68.4|66|68.46|66.06|68.58|66.18|68.36|65.96|0
1649335200000|2022-04-07 12:40:00|68.47|66.07|68.63|66.23|68.63|66.23|68.36|65.96|0
1649335500000|2022-04-07 12:45:00|68.65|66.25|68.65|66.25|68.73|66.33|68.45|66.05|0
1649335800000|2022-04-07 12:50:00|68.68|66.28|69.1|66.7|69.1|66.7|68.55|66.15|0
1649336100000|2022-04-07 12:55:00|69.07|66.67|69.1|66.7|69.25|66.85|68.99|66.59|0
1649336400000|2022-04-07 13:00:00|69.02|66.62|69.62|67.22|69.62|67.22|68.92|66.52|0
1649336700000|2022-04-07 13:05:00|69.6|67.2|69.6|67.2|69.72|67.32|69.52|67.12|0
1649337000000|2022-04-07 13:10:00|69.62|67.22|69.51|67.11|69.62|67.22|69.44|67.04|0
1649337300000|2022-04-07 13:15:00|69.52|67.12|69.15|66.75|69.64|67.24|69.14|66.74|0
1649337600000|2022-04-07 13:20:00|69.14|66.74|69.27|66.87|69.34|66.94|69.14|66.74|0
1649337900000|2022-04-07 13:25:00|69.29|66.89|69.44|67.04|69.57|67.17|69.27|66.87|0
1649338200000|2022-04-07 13:30:00|69.51|67.11|68.7|66.3|69.72|67.32|68.7|66.3|0
1649338500000|2022-04-07 13:35:00|68.69|66.29|67.99|65.59|68.96|66.56|67.92|65.52|0
1649338800000|2022-04-07 13:40:00|67.87|65.47|68.61|66.21|68.61|66.21|67.45|65.05|0
1649339100000|2022-04-07 13:45:00|68.54|66.14|69.16|66.76|69.26|66.86|68.25|65.85|0
1649339400000|2022-04-07 13:50:00|69.11|66.71|68.19|65.79|69.21|66.81|67.99|65.59|0
1649339700000|2022-04-07 13:55:00|68.16|65.76|68.12|65.72|68.38|65.98|68.04|65.64|0
1649340000000|2022-04-07 14:00:00|68.06|65.66|68.58|66.18|68.63|66.23|67.37|64.97|0
1649340300000|2022-04-07 14:05:00|68.55|66.15|70.09|67.69|70.35|67.95|68.41|66.01|0
1649340600000|2022-04-07 14:10:00|70.07|67.67|69.66|67.26|70.4|68|69.52|67.12|0
1649340900000|2022-04-07 14:15:00|69.76|67.36|70.04|67.64|70.22|67.82|69.69|67.29|0
1649341200000|2022-04-07 14:20:00|70.06|67.66|70.26|67.86|70.59|68.19|70.06|67.66|0
1649341500000|2022-04-07 14:25:00|70.24|67.84|70.53|68.13|70.59|68.19|69.96|67.56|0
1649341800000|2022-04-07 14:30:00|70.54|68.14|69.93|67.53|70.54|68.14|69.84|67.44|0
1649342100000|2022-04-07 14:35:00|69.83|67.43|70.54|68.14|70.54|68.14|69.53|67.13|0
1649342400000|2022-04-07 14:40:00|70.51|68.11|71.43|69.03|71.63|69.23|70.51|68.11|0
1649342700000|2022-04-07 14:45:00|71.38|68.98|71.2|68.8|71.76|69.36|70.23|67.83|0
1649343000000|2022-04-07 14:50:00|71.14|68.74|71.05|68.65|71.37|68.97|70.84|68.44|0
1649343300000|2022-04-07 14:55:00|70.99|68.59|70.91|68.51|71.12|68.72|70.68|68.28|0
1649343600000|2022-04-07 15:00:00|70.99|68.59|70.53|68.13|70.99|68.59|70.09|67.69|0
1649343900000|2022-04-07 15:05:00|70.61|68.21|71.46|69.06|71.77|69.37|70.55|68.15|0
1649344200000|2022-04-07 15:10:00|71.51|69.11|71.48|69.08|71.84|69.44|71.36|68.96|0
1649344500000|2022-04-07 15:15:00|71.53|69.13|71.63|69.23|71.89|69.49|71.53|69.13|0
1649344800000|2022-04-07 15:20:00|71.69|69.29|71.35|68.95|71.71|69.31|71.17|68.77|0
1649345100000|2022-04-07 15:25:00|71.3|68.9|72.02|69.62|72.28|69.88|71.07|68.67|0
1649345400000|2022-04-07 15:30:00|71.97|69.57|72.33|69.93|72.85|70.45|71.46|69.06|0
1649345700000|2022-04-07 15:35:00|72.28|69.88|71.51|69.11|72.28|69.88|71.03|68.63|0
1649346000000|2022-04-07 15:40:00|71.55|69.15|71.77|69.37|71.82|69.42|71.38|68.98|0
1649346300000|2022-04-07 15:45:00|71.79|69.39|71.78|69.38|71.82|69.42|71.23|68.83|0
1649346600000|2022-04-07 15:50:00|71.82|69.42|72.28|69.88|72.31|69.91|71.66|69.26|0
1649346900000|2022-04-07 15:55:00|72.23|69.83|71.79|69.39|72.28|69.88|71.71|69.31|0
1649347200000|2022-04-07 16:00:00|71.84|69.44|71.94|69.54|71.97|69.57|71.58|69.18|0
1649347500000|2022-04-07 16:05:00|71.92|69.52|71.48|69.08|71.92|69.52|71.38|68.98|0
1649347800000|2022-04-07 16:10:00|71.43|69.03|71.35|68.95|71.61|69.21|70.99|68.59|0
1649348100000|2022-04-07 16:15:00|71.32|68.92|71.65|69.25|71.76|69.36|71.3|68.9|0
1649348400000|2022-04-07 16:20:00|71.71|69.31|71.5|69.1|71.78|69.38|71.19|68.79|0
1649348700000|2022-04-07 16:25:00|71.52|69.12|71.83|69.43|72.01|69.61|71.37|68.97|0
1649349000000|2022-04-07 16:30:00|71.86|69.46|71.88|69.48|72.01|69.61|71.63|69.23|0
1649349300000|2022-04-07 16:35:00|71.91|69.51|71.96|69.56|72.01|69.61|71.6|69.2|0
1649349600000|2022-04-07 16:40:00|72.01|69.61|72.11|69.71|72.14|69.74|71.78|69.38|0
1649349900000|2022-04-07 16:45:00|72.09|69.69|72.58|70.18|72.58|70.18|71.85|69.45|0
1649350200000|2022-04-07 16:50:00|72.6|70.2|72.19|69.79|72.6|70.2|71.93|69.53|0
1649350500000|2022-04-07 16:55:00|72.16|69.76|71.9|69.5|72.24|69.84|71.82|69.42|0
1649350800000|2022-04-07 17:00:00|71.87|69.47|71.33|68.93|72|69.6|71.15|68.75|0
1649351100000|2022-04-07 17:05:00|71.31|68.91|71.02|68.62|71.49|69.09|71.02|68.62|0
1649351400000|2022-04-07 17:10:00|71.08|68.68|70.36|67.96|71.1|68.7|69.98|67.58|0
1649351700000|2022-04-07 17:15:00|70.39|67.99|71.02|68.62|71.02|68.62|69.86|67.46|0
1649352000000|2022-04-07 17:20:00|69.35|66.95|69.42|67.02|69.42|67.02|69|66.6|0
1649352300000|2022-04-07 17:25:00|69.39|66.99|68.92|66.52|69.41|67.01|68.72|66.32|0
1649352600000|2022-04-07 17:30:00|68.87|66.47|69.14|66.74|69.19|66.79|68.69|66.29|0
1649352900000|2022-04-07 17:35:00|69.12|66.72|69.36|66.96|69.36|66.96|68.87|66.47|0
1649353200000|2022-04-07 17:40:00|69.24|66.84|69.31|66.91|69.36|66.96|69.04|66.64|0
1649353500000|2022-04-07 17:45:00|69.34|66.94|69.44|67.04|69.49|67.09|68.91|66.51|0
1649353800000|2022-04-07 17:50:00|69.4|67|69.28|66.88|69.54|67.14|69.14|66.74|0
1649354100000|2022-04-07 17:55:00|69.36|66.96|67.92|65.52|69.36|66.96|67.82|65.42|0
1649354400000|2022-04-07 18:00:00|67.99|65.59|67.89|65.49|68.09|65.69|67.58|65.18|0
1649354700000|2022-04-07 18:05:00|67.94|65.54|67.77|65.37|68.36|65.96|67.76|65.36|0
1649355000000|2022-04-07 18:10:00|67.87|65.47|67.89|65.49|68.06|65.66|67.62|65.22|0
1649355300000|2022-04-07 18:15:00|67.9|65.5|68.48|66.08|68.53|66.13|67.82|65.42|0
1649355600000|2022-04-07 18:20:00|68.46|66.06|68.11|65.71|68.48|66.08|68.09|65.69|0
1649355900000|2022-04-07 18:25:00|68.09|65.69|68.18|65.78|68.26|65.86|67.25|64.85|0
1649356200000|2022-04-07 18:30:00|68.31|65.91|68.18|65.78|68.38|65.98|68.03|65.63|0
1649356500000|2022-04-07 18:35:00|68.13|65.73|67.96|65.56|68.45|66.05|67.91|65.51|0
1649356800000|2022-04-07 18:40:00|68.03|65.63|67.76|65.36|68.28|65.88|67.65|65.25|0
1649357100000|2022-04-07 18:45:00|67.74|65.34|67.37|64.97|68|65.6|67.15|64.75|0
1649357400000|2022-04-07 18:50:00|67.47|65.07|66.98|64.58|67.54|65.14|66.86|64.46|0
1649357700000|2022-04-07 18:55:00|66.93|64.53|66.16|63.76|66.93|64.53|66.09|63.69|0
1649358000000|2022-04-07 19:00:00|66.35|63.95|66.46|64.06|68.35|65.95|65.61|63.21|0
1649358300000|2022-04-07 19:05:00|66.49|64.09|66.2|63.8|66.66|64.26|66.13|63.73|0
1649358600000|2022-04-07 19:10:00|66.18|63.78|65.87|63.47|66.34|63.94|65.87|63.47|0
1649358900000|2022-04-07 19:15:00|65.91|63.51|66.29|63.89|66.36|63.96|65.7|63.3|0
1649359200000|2022-04-07 19:20:00|66.32|63.92|66.72|64.32|66.89|64.49|66.32|63.92|0
1649359500000|2022-04-07 19:25:00|66.67|64.27|66.87|64.47|66.99|64.59|66.46|64.06|0
1649359800000|2022-04-07 19:30:00|66.82|64.42|66.12|63.72|66.96|64.56|66.12|63.72|0
1649360100000|2022-04-07 19:35:00|66.15|63.75|66.05|63.65|66.36|63.96|66.05|63.65|0
1649360400000|2022-04-07 19:40:00|66|63.6|65.86|63.46|66.33|63.93|65.39|62.99|0
1649360700000|2022-04-07 19:45:00|65.9|63.5|66.27|63.87|66.48|64.08|65.57|63.17|0
1649361000000|2022-04-07 19:50:00|66.28|63.88|66.93|64.53|67.04|64.64|66.21|63.81|0
1649361300000|2022-04-07 19:55:00|66.95|64.55|67.41|65.01|67.61|65.21|66.95|64.55|0
1649361600000|2022-04-07 20:00:00|67.36|64.96|67.41|65.01|67.51|65.11|67.22|64.82|0
1649361900000|2022-04-07 20:05:00|67.36|64.96|67.34|64.94|67.46|65.06|67.26|64.86|0
1649362200000|2022-04-07 20:10:00|67.31|64.91|67.33|64.93|67.34|64.94|67.12|64.72|0
1649362500000|2022-04-07 20:15:00|67.39|64.59|67.63|64.83|67.67|64.87|67.39|64.59|0
1649362800000|2022-04-07 20:20:00|67.65|64.85|67.92|65.12|67.94|65.14|67.65|64.85|0
1649363100000|2022-04-07 20:25:00|67.9|65.1|67.94|65.14|68.07|65.27|67.87|65.07|0
1649363400000|2022-04-07 20:30:00|67.97|65.17|67.86|65.06|68.02|65.22|67.84|65.04|0
1649363700000|2022-04-07 20:35:00|67.87|65.07|67.75|64.95|67.89|65.09|67.75|64.95|0
1649364000000|2022-04-07 20:40:00|67.73|64.93|67.82|65.02|67.84|65.04|67.72|64.92|0
1649364300000|2022-04-07 20:45:00|67.77|64.97|67.72|64.92|67.85|65.05|67.72|64.92|0
1649364600000|2022-04-07 20:50:00|67.69|64.89|67.55|64.75|67.69|64.89|67.52|64.72|0
1649364900000|2022-04-07 20:55:00|67.57|64.77|67.73|64.93|67.75|64.95|67.55|64.75|0
1649365200000|2022-04-07 21:00:00|67.68|64.88|67.68|64.88|67.72|64.92|67.65|64.85|0
1649365500000|2022-04-07 21:05:00|67.66|64.86|67.72|64.92|67.72|64.92|67.65|64.85|0
1649365800000|2022-04-07 21:10:00|67.73|64.93|67.74|64.94|67.77|64.97|67.72|64.92|0
1649366100000|2022-04-07 21:15:00|67.75|64.95|67.8|65|67.81|65.01|67.74|64.94|0
1649366400000|2022-04-07 21:20:00|67.79|64.99|67.79|64.99|67.8|65|67.75|64.95|0
1649366700000|2022-04-07 21:25:00|67.8|65|67.75|64.95|67.8|65|67.68|64.88|0
1649367000000|2022-04-07 21:30:00|67.72|64.92|67.71|64.91|67.72|64.92|67.71|64.91|0
1649367300000|2022-04-07 21:35:00|67.69|64.89|67.7|64.9|67.73|64.93|67.67|64.87|0
1649367600000|2022-04-07 21:40:00|67.69|64.89|67.67|64.87|67.72|64.92|67.67|64.87|0
1649367900000|2022-04-07 21:45:00|67.69|64.89|67.67|64.87|67.69|64.89|67.65|64.85|0
1649368200000|2022-04-07 21:50:00|67.66|64.86|67.67|64.87|67.68|64.88|67.66|64.86|0
1649368500000|2022-04-07 21:55:00|67.68|64.88|67.72|64.92|67.72|64.92|67.64|64.84|0
1649368800000|2022-04-07 22:00:00|67.69|64.89|67.5|64.7|67.73|64.93|67.5|64.7|0
1649369100000|2022-04-07 22:05:00|67.53|64.73|67.55|64.75|67.62|64.82|67.51|64.71|0
1649369400000|2022-04-07 22:10:00|67.52|64.72|67.43|64.63|67.57|64.77|67.38|64.58|0
1649369700000|2022-04-07 22:15:00|67.41|64.61|67.5|64.7|67.5|64.7|67.4|64.6|0
1649370000000|2022-04-07 22:20:00|67.47|64.67|67.47|64.67|67.5|64.7|67.42|64.62|0
1649370300000|2022-04-07 22:25:00|67.5|64.7|67.57|64.77|67.57|64.77|67.49|64.69|0
1649370600000|2022-04-07 22:30:00|67.54|64.74|67.59|64.79|67.59|64.79|67.52|64.72|0
1649370900000|2022-04-07 22:35:00|67.57|64.77|67.56|64.76|67.59|64.79|67.54|64.74|0
1649371200000|2022-04-07 22:40:00|67.51|64.71|67.51|64.71|67.54|64.74|67.51|64.71|0
1649371500000|2022-04-07 22:45:00|67.56|64.76|67.56|64.76|67.59|64.79|67.51|64.71|0
1649371800000|2022-04-07 22:50:00|67.58|64.78|67.63|64.83|67.66|64.86|67.58|64.78|0
1649372100000|2022-04-07 22:55:00|67.64|64.84|67.53|64.73|67.64|64.84|67.53|64.73|0
1649372400000|2022-04-07 23:00:00|67.58|64.78|67.63|64.83|67.65|64.85|67.51|64.71|0
1649372700000|2022-04-07 23:05:00|67.62|64.82|67.58|64.78|67.62|64.82|67.55|64.75|0
1649373000000|2022-04-07 23:10:00|67.57|64.77|67.31|64.51|67.6|64.8|67.31|64.51|0
1649373300000|2022-04-07 23:15:00|67.32|64.52|67.43|64.63|67.44|64.64|67.31|64.51|0
1649373600000|2022-04-07 23:20:00|67.42|64.62|67.36|64.56|67.43|64.63|67.33|64.53|0
1649373900000|2022-04-07 23:25:00|67.33|64.53|67.26|64.46|67.36|64.56|67.19|64.39|0
1649374200000|2022-04-07 23:30:00|67.23|64.43|67.3|64.5|67.34|64.54|67.23|64.43|0
1649374500000|2022-04-07 23:35:00|67.28|64.48|67.23|64.43|67.33|64.53|67.23|64.43|0
1649374800000|2022-04-07 23:40:00|67.24|64.44|67.18|64.38|67.24|64.44|67.11|64.31|0
1649375100000|2022-04-07 23:45:00|67.19|64.39|67.08|64.28|67.25|64.45|67.08|64.28|0
1649375400000|2022-04-07 23:50:00|67.11|64.31|66.99|64.19|67.11|64.31|66.94|64.14|0
1649375700000|2022-04-07 23:55:00|66.96|64.16|67.03|64.23|67.03|64.23|66.89|64.09|0
1649376000000|2022-04-08 00:00:00|67.06|64.26|66.98|64.18|67.25|64.45|66.96|64.16|0
1649376300000|2022-04-08 00:05:00|67.01|64.21|67.03|64.23|67.08|64.28|66.93|64.13|0
1649376600000|2022-04-08 00:10:00|67.05|64.25|67.12|64.32|67.15|64.35|67|64.2|0
1649376900000|2022-04-08 00:15:00|67.15|64.35|67.46|64.66|67.49|64.69|67.15|64.35|0
1649377200000|2022-04-08 00:20:00|67.51|64.71|67.53|64.73|67.61|64.81|67.31|64.51|0
1649377500000|2022-04-08 00:25:00|67.56|64.76|67.94|65.14|67.99|65.19|67.46|64.66|0
1649377800000|2022-04-08 00:30:00|67.99|65.19|67.99|65.19|67.99|65.19|67.85|65.05|0
1649378100000|2022-04-08 00:35:00|67.97|65.17|67.84|65.04|67.99|65.19|67.82|65.02|0
1649378400000|2022-04-08 00:40:00|67.87|65.07|67.87|65.07|67.89|65.09|67.82|65.02|0
1649378700000|2022-04-08 00:45:00|67.84|65.04|67.86|65.06|67.94|65.14|67.77|64.97|0
1649379000000|2022-04-08 00:50:00|67.84|65.04|67.8|65|67.86|65.06|67.77|64.97|0
1649379300000|2022-04-08 00:55:00|67.79|64.99|67.67|64.87|67.89|65.09|67.67|64.87|0
1649379600000|2022-04-08 01:00:00|67.64|64.84|67.64|64.84|67.71|64.91|67.59|64.79|0
1649379900000|2022-04-08 01:05:00|67.62|64.82|67.71|64.91|67.71|64.91|67.57|64.77|0
1649380200000|2022-04-08 01:10:00|67.69|64.89|67.81|65.01|67.83|65.03|67.69|64.89|0
1649380500000|2022-04-08 01:15:00|67.82|65.02|67.88|65.08|67.95|65.15|67.74|64.94|0
1649380800000|2022-04-08 01:20:00|67.87|65.07|67.98|65.18|67.98|65.18|67.78|64.98|0
1649381100000|2022-04-08 01:25:00|67.93|65.13|67.93|65.13|67.97|65.17|67.88|65.08|0
1649381400000|2022-04-08 01:30:00|67.9|65.1|67.92|65.12|67.95|65.15|67.88|65.08|0
1649381700000|2022-04-08 01:35:00|67.9|65.1|67.9|65.1|67.97|65.17|67.87|65.07|0
1649382000000|2022-04-08 01:40:00|67.87|65.07|67.7|64.9|67.9|65.1|67.68|64.88|0
1649382300000|2022-04-08 01:45:00|67.68|64.88|67.72|64.92|67.73|64.93|67.68|64.88|0
1649382600000|2022-04-08 01:50:00|67.7|64.9|67.97|65.17|67.97|65.17|67.7|64.9|0
1649382900000|2022-04-08 01:55:00|67.94|65.14|67.94|65.14|67.97|65.17|67.89|65.09|0
1649383200000|2022-04-08 02:00:00|67.95|65.15|67.82|65.02|67.96|65.16|67.79|64.99|0
1649383500000|2022-04-08 02:05:00|67.83|65.03|67.86|65.06|67.89|65.09|67.77|64.97|0
1649383800000|2022-04-08 02:10:00|67.88|65.08|67.84|65.04|67.91|65.11|67.81|65.01|0
1649384100000|2022-04-08 02:15:00|67.83|65.03|67.86|65.06|67.96|65.16|67.74|64.94|0
1649384400000|2022-04-08 02:20:00|67.84|65.04|67.81|65.01|67.86|65.06|67.76|64.96|0
1649384700000|2022-04-08 02:25:00|67.84|65.04|67.71|64.91|67.84|65.04|67.71|64.91|0
1649385000000|2022-04-08 02:30:00|67.69|64.89|67.59|64.79|67.74|64.94|67.57|64.77|0
1649385300000|2022-04-08 02:35:00|67.61|64.81|67.61|64.81|67.65|64.85|67.59|64.79|0
1649385600000|2022-04-08 02:40:00|67.6|64.8|67.42|64.62|67.64|64.84|67.42|64.62|0
1649385900000|2022-04-08 02:45:00|67.37|64.57|67.32|64.52|67.42|64.62|67.22|64.42|0
1649386200000|2022-04-08 02:50:00|67.29|64.49|67.32|64.52|67.34|64.54|67.27|64.47|0
1649386500000|2022-04-08 02:55:00|67.34|64.54|67.27|64.47|67.34|64.54|67.24|64.44|0
1649386800000|2022-04-08 03:00:00|67.24|64.44|67.44|64.64|67.46|64.66|67.19|64.39|0
1649387100000|2022-04-08 03:05:00|67.43|64.63|67.36|64.56|67.48|64.68|67.36|64.56|0
1649387400000|2022-04-08 03:10:00|67.39|64.59|67.29|64.49|67.4|64.6|67.21|64.41|0
1649387700000|2022-04-08 03:15:00|67.31|64.51|67.31|64.51|67.34|64.54|67.24|64.44|0
1649388000000|2022-04-08 03:20:00|67.33|64.53|67.26|64.46|67.33|64.53|67.19|64.39|0
1649388300000|2022-04-08 03:25:00|67.28|64.48|67.38|64.58|67.39|64.59|67.28|64.48|0
1649388600000|2022-04-08 03:30:00|67.37|64.57|67.5|64.7|67.65|64.85|67.33|64.53|0
1649388900000|2022-04-08 03:35:00|67.52|64.72|67.47|64.67|67.52|64.72|67.45|64.65|0
1649389200000|2022-04-08 03:40:00|67.49|64.69|67.4|64.6|67.5|64.7|67.39|64.59|0
1649389500000|2022-04-08 03:45:00|67.42|64.62|67.49|64.69|67.49|64.69|67.37|64.57|0
1649389800000|2022-04-08 03:50:00|67.47|64.67|67.64|64.84|67.66|64.86|67.47|64.67|0
1649390100000|2022-04-08 03:55:00|67.61|64.81|67.54|64.74|67.69|64.89|67.54|64.74|0
1649390400000|2022-04-08 04:00:00|67.52|64.72|67.68|64.88|67.68|64.88|67.49|64.69|0
1649390700000|2022-04-08 04:05:00|67.66|64.86|67.68|64.88|67.68|64.88|67.61|64.81|0
1649391000000|2022-04-08 04:10:00|67.67|64.87|67.66|64.86|67.67|64.87|67.58|64.78|0
1649391300000|2022-04-08 04:15:00|67.63|64.83|67.75|64.95|67.75|64.95|67.63|64.83|0
1649391600000|2022-04-08 04:20:00|67.73|64.93|66.23|63.43|67.8|65|66.21|63.41|0
1649391900000|2022-04-08 04:25:00|66.26|63.46|66.16|63.36|66.26|63.46|66.14|63.34|0
1649392200000|2022-04-08 04:30:00|66.14|63.34|66.18|63.38|66.21|63.41|66.13|63.33|0
1649392500000|2022-04-08 04:35:00|66.16|63.36|66.11|63.31|66.16|63.36|66.06|63.26|0
1649392800000|2022-04-08 04:40:00|66.08|63.28|66.19|63.39|66.2|63.4|66.04|63.24|0
1649393100000|2022-04-08 04:45:00|66.2|63.4|66.3|63.5|66.3|63.5|66.2|63.4|0
1649393400000|2022-04-08 04:50:00|66.27|63.47|66.39|63.59|66.39|63.59|66.27|63.47|0
1649393700000|2022-04-08 04:55:00|66.37|63.57|66.25|63.45|66.39|63.59|66.25|63.45|0
1649394000000|2022-04-08 05:00:00|66.27|63.47|66.27|63.47|66.29|63.49|66.15|63.35|0
1649394300000|2022-04-08 05:05:00|66.29|63.49|66.24|63.44|66.39|63.59|66.24|63.44|0
1649394600000|2022-04-08 05:10:00|66.27|63.47|66|63.2|66.32|63.52|66|63.2|0
1649394900000|2022-04-08 05:15:00|65.98|63.18|65.79|62.99|66.03|63.23|65.77|62.97|0
1649395200000|2022-04-08 05:20:00|65.76|62.96|65.78|62.98|65.86|63.06|65.69|62.89|0
1649395500000|2022-04-08 05:25:00|65.81|63.01|65.83|63.03|65.9|63.1|65.76|62.96|0
1649395800000|2022-04-08 05:30:00|65.85|63.05|65.83|63.03|65.9|63.1|65.81|63.01|0
1649396100000|2022-04-08 05:35:00|65.84|63.04|65.88|63.08|65.92|63.12|65.83|63.03|0
1649396400000|2022-04-08 05:40:00|65.9|63.1|65.85|63.05|65.95|63.15|65.85|63.05|0
1649396700000|2022-04-08 05:45:00|65.83|63.03|65.74|62.94|65.85|63.05|65.73|62.93|0
1649397000000|2022-04-08 05:50:00|65.75|62.95|65.61|62.81|65.79|62.99|65.54|62.74|0
1649397300000|2022-04-08 05:55:00|65.62|62.82|65.54|62.74|65.63|62.83|65.44|62.64|0
1649397600000|2022-04-08 06:00:00|65.51|62.71|65.63|62.83|65.68|62.88|65.37|62.57|0
1649397900000|2022-04-08 06:05:00|65.62|62.82|65.22|62.42|65.63|62.83|65.22|62.42|0
1649398200000|2022-04-08 06:10:00|65.25|62.45|65.44|62.64|65.53|62.73|65.25|62.45|0
1649398500000|2022-04-08 06:15:00|65.46|62.66|65.36|62.56|65.48|62.68|65.22|62.42|0
1649398800000|2022-04-08 06:20:00|65.39|62.59|64.64|61.84|65.39|62.59|64.64|61.84|0
1649399100000|2022-04-08 06:25:00|64.66|61.86|64.81|62.01|65.01|62.21|64.6|61.8|0
1649399400000|2022-04-08 06:30:00|64.78|61.98|64.62|61.82|64.78|61.98|64.59|61.79|0
1649399700000|2022-04-08 06:35:00|64.64|61.84|64.73|61.93|64.78|61.98|64.5|61.7|0
1649400000000|2022-04-08 06:40:00|64.76|61.96|64.73|61.93|64.96|62.16|64.72|61.92|0
1649400300000|2022-04-08 06:45:00|64.76|61.96|64.66|61.86|64.83|62.03|64.61|61.81|0
1649400600000|2022-04-08 06:50:00|64.64|61.84|64.47|61.67|64.67|61.87|64.4|61.6|0
1649400900000|2022-04-08 06:55:00|64.45|61.65|64.39|61.59|64.47|61.67|64.28|61.48|0
1649401200000|2022-04-08 07:00:00|64.37|61.57|64.8|62|64.8|62|64.33|61.53|0
1649401500000|2022-04-08 07:05:00|64.58|62.18|64.57|62.17|64.83|62.43|64.45|62.05|0
1649401800000|2022-04-08 07:10:00|64.55|62.15|64.29|61.89|64.62|62.22|64.21|61.81|0
1649402100000|2022-04-08 07:15:00|64.28|61.88|64.4|62|64.64|62.24|64.26|61.86|0
1649402400000|2022-04-08 07:20:00|64.39|61.99|64.34|61.94|64.44|62.04|64.09|61.69|0
1649402700000|2022-04-08 07:25:00|64.35|61.95|64.35|61.95|64.5|62.1|64.26|61.86|0
1649403000000|2022-04-08 07:30:00|64.37|61.97|64.35|61.95|64.6|62.2|64.31|61.91|0
1649403300000|2022-04-08 07:35:00|64.33|61.93|63.91|61.51|64.33|61.93|63.88|61.48|0
1649403600000|2022-04-08 07:40:00|63.88|61.48|63.85|61.45|64.05|61.65|63.79|61.39|0
1649403900000|2022-04-08 07:45:00|63.86|61.46|64.01|61.61|64.15|61.75|63.86|61.46|0
1649404200000|2022-04-08 07:50:00|64|61.6|63.88|61.48|64|61.6|63.67|61.27|0
1649404500000|2022-04-08 07:55:00|63.85|61.45|63.67|61.27|63.9|61.5|63.63|61.23|0
1649404800000|2022-04-08 08:00:00|63.69|61.29|63.41|61.01|63.74|61.34|63.41|61.01|0
1649405100000|2022-04-08 08:05:00|63.39|60.99|63.42|61.02|63.98|61.58|63.33|60.93|0
1649405400000|2022-04-08 08:10:00|63.4|61|63.48|61.08|63.49|61.09|63.36|60.96|0
1649405700000|2022-04-08 08:15:00|63.49|61.09|63.56|61.16|63.67|61.27|63.47|61.07|0
1649406000000|2022-04-08 08:20:00|63.57|61.17|63.46|61.06|63.57|61.17|63.44|61.04|0
1649406300000|2022-04-08 08:25:00|63.47|61.07|63.35|60.95|63.51|61.11|63.23|60.83|0
1649406600000|2022-04-08 08:30:00|63.32|60.92|63.44|61.04|63.46|61.06|63.23|60.83|0
1649406900000|2022-04-08 08:35:00|63.46|61.06|63.55|61.15|63.6|61.2|63.46|61.06|0
1649407200000|2022-04-08 08:40:00|63.57|61.17|63.74|61.34|63.74|61.34|63.55|61.15|0
1649407500000|2022-04-08 08:45:00|63.76|61.36|63.87|61.47|63.9|61.5|63.69|61.29|0
1649407800000|2022-04-08 08:50:00|63.85|61.45|64.08|61.68|64.08|61.68|63.85|61.45|0
1649408100000|2022-04-08 08:55:00|64.15|61.75|64.2|61.8|64.32|61.92|64.15|61.75|0
1649408400000|2022-04-08 09:00:00|64.25|61.85|64.48|62.08|64.62|62.22|64.25|61.85|0
1649408700000|2022-04-08 09:05:00|64.46|62.06|64.65|62.25|64.67|62.27|63.68|61.28|0
1649409000000|2022-04-08 09:10:00|64.67|62.27|64.5|62.1|64.67|62.27|64.41|62.01|0
1649409300000|2022-04-08 09:15:00|64.49|62.09|64.44|62.04|64.55|62.15|64.44|62.04|0
1649409600000|2022-04-08 09:20:00|64.46|62.06|64.43|62.03|64.48|62.08|64.43|62.03|0
1649409900000|2022-04-08 09:25:00|64.44|62.04|64.48|62.08|64.5|62.1|64.41|62.01|0
1649410200000|2022-04-08 09:30:00|64.45|62.05|64.5|62.1|64.56|62.16|64.45|62.05|0
1649410500000|2022-04-08 09:35:00|64.52|62.12|64.45|62.05|64.71|62.31|64.45|62.05|0
1649410800000|2022-04-08 09:40:00|64.46|62.06|64.67|62.27|64.67|62.27|64.45|62.05|0
1649411100000|2022-04-08 09:45:00|64.68|62.28|64.33|61.93|64.68|62.28|64.33|61.93|0
1649411400000|2022-04-08 09:50:00|64.35|61.95|64.38|61.98|64.42|62.02|64.31|61.91|0
1649411700000|2022-04-08 09:55:00|64.39|61.99|64.35|61.95|64.42|62.02|64.3|61.9|0
1649412000000|2022-04-08 10:00:00|64.37|61.97|64.35|61.95|64.54|62.14|64.23|61.83|0
1649412300000|2022-04-08 10:05:00|64.37|61.97|64.39|61.99|64.47|62.07|64.34|61.94|0
1649412600000|2022-04-08 10:10:00|64.38|61.98|64.76|62.36|64.76|62.36|64.32|61.92|0
1649412900000|2022-04-08 10:15:00|64.72|62.32|64.83|62.43|64.84|62.44|64.49|62.09|0
1649413200000|2022-04-08 10:20:00|64.82|62.42|64.84|62.44|64.93|62.53|64.74|62.34|0
1649413500000|2022-04-08 10:25:00|64.86|62.46|64.81|62.41|64.94|62.54|64.77|62.37|0
1649413800000|2022-04-08 10:30:00|64.84|62.44|64.88|62.48|64.93|62.53|64.79|62.39|0
1649414100000|2022-04-08 10:35:00|64.87|62.47|64.72|62.32|64.95|62.55|64.69|62.29|0
1649414400000|2022-04-08 10:40:00|64.67|62.27|64.53|62.13|64.72|62.32|64.48|62.08|0
1649414700000|2022-04-08 10:45:00|64.5|62.1|64.45|62.05|64.6|62.2|64.41|62.01|0
1649415000000|2022-04-08 10:50:00|64.43|62.03|64.18|61.78|64.43|62.03|64.18|61.78|0
1649415300000|2022-04-08 10:55:00|64.19|61.79|64.05|61.65|64.23|61.83|64|61.6|0
1649415600000|2022-04-08 11:00:00|64.03|61.63|64.17|61.77|64.21|61.81|64|61.6|0
1649415900000|2022-04-08 11:05:00|64.14|61.74|63.92|61.52|64.57|62.17|63.89|61.49|0
1649416200000|2022-04-08 11:10:00|63.94|61.54|63.97|61.57|64.04|61.64|63.87|61.47|0
1649416500000|2022-04-08 11:15:00|63.99|61.59|64.05|61.65|64.08|61.68|63.92|61.52|0
1649416800000|2022-04-08 11:20:00|64.03|61.63|64.03|61.63|64.08|61.68|63.85|61.45|0
1649417100000|2022-04-08 11:25:00|64.01|61.61|63.91|61.51|64.01|61.61|63.91|61.51|0
1649417400000|2022-04-08 11:30:00|63.9|61.5|63.96|61.56|64.12|61.72|63.9|61.5|0
1649417700000|2022-04-08 11:35:00|63.98|61.58|63.73|61.33|64|61.6|63.73|61.33|0
1649418000000|2022-04-08 11:40:00|63.7|61.3|63.74|61.34|63.77|61.37|63.61|61.21|0
1649418300000|2022-04-08 11:45:00|63.72|61.32|63.79|61.39|63.79|61.39|63.7|61.3|0
1649418600000|2022-04-08 11:50:00|63.82|61.42|63.84|61.44|63.93|61.53|63.77|61.37|0
1649418900000|2022-04-08 11:55:00|63.81|61.41|63.95|61.55|64.07|61.67|63.81|61.41|0
1649419200000|2022-04-08 12:00:00|63.93|61.53|64.21|61.81|64.26|61.86|63.86|61.46|0
1649419500000|2022-04-08 12:05:00|64.22|61.82|64.21|61.81|64.28|61.88|64.14|61.74|0
1649419800000|2022-04-08 12:10:00|64.23|61.83|64.3|61.9|64.35|61.95|64.23|61.83|0
1649420100000|2022-04-08 12:15:00|64.29|61.89|64.37|61.97|64.42|62.02|64.21|61.81|0
1649420400000|2022-04-08 12:20:00|64.36|61.96|64.2|61.8|64.37|61.97|64.18|61.78|0
1649420700000|2022-04-08 12:25:00|64.23|61.83|64.25|61.85|64.3|61.9|64.12|61.72|0
1649421000000|2022-04-08 12:30:00|64.22|61.82|64.51|62.11|64.55|62.15|64.18|61.78|0
1649421300000|2022-04-08 12:35:00|64.53|62.13|64.62|62.22|64.62|62.22|64.41|62.01|0
1649421600000|2022-04-08 12:40:00|64.67|62.27|64.88|62.48|65|62.6|64.67|62.27|0
1649421900000|2022-04-08 12:45:00|64.9|62.5|65.09|62.69|65.26|62.86|64.86|62.46|0
1649422200000|2022-04-08 12:50:00|65.19|62.79|65.23|62.83|65.33|62.93|65.09|62.69|0
1649422500000|2022-04-08 12:55:00|65.19|62.79|65.16|62.76|65.23|62.83|65.09|62.69|0
1649422800000|2022-04-08 13:00:00|65.21|62.81|65.64|63.24|65.71|63.31|64.34|61.94|0
1649423100000|2022-04-08 13:05:00|65.61|63.21|65.63|63.23|65.73|63.33|65.56|63.16|0
1649423400000|2022-04-08 13:10:00|65.66|63.26|66.22|63.82|66.34|63.94|65.66|63.26|0
1649423700000|2022-04-08 13:15:00|66.24|63.84|66.02|63.62|66.26|63.86|65.97|63.57|0
1649424000000|2022-04-08 13:20:00|66.05|63.65|66.09|63.69|66.17|63.77|65.97|63.57|0
1649424300000|2022-04-08 13:25:00|66.08|63.68|66.28|63.88|66.38|63.98|66.07|63.67|0
1649424600000|2022-04-08 13:30:00|66.19|63.79|66.74|64.34|67.13|64.73|66.09|63.69|0
1649424900000|2022-04-08 13:35:00|66.89|64.49|67.01|64.61|67.16|64.76|66.84|64.44|0
1649425200000|2022-04-08 13:40:00|67.11|64.71|67.77|65.37|67.77|65.37|66.34|63.94|0
1649425500000|2022-04-08 13:45:00|67.82|65.42|67.51|65.11|68|65.6|67.33|64.93|0
1649425800000|2022-04-08 13:50:00|67.58|65.18|68.09|65.69|68.17|65.77|67.45|65.05|0
1649426100000|2022-04-08 13:55:00|68.14|65.74|67.99|65.59|68.22|65.82|67.8|65.4|0
1649426400000|2022-04-08 14:00:00|68.22|65.82|67.33|64.93|68.22|65.82|67.28|64.88|0
1649426700000|2022-04-08 14:05:00|67.35|64.95|66.91|64.51|67.55|65.15|66.74|64.34|0
1649427000000|2022-04-08 14:10:00|66.88|64.48|66.25|63.85|67.1|64.7|65.72|63.32|0
1649427300000|2022-04-08 14:15:00|66.21|63.81|66.28|63.88|66.79|64.39|66.13|63.73|0
1649427600000|2022-04-08 14:20:00|66.25|63.85|65.86|63.46|66.3|63.9|65.72|63.32|0
1649427900000|2022-04-08 14:25:00|65.85|63.45|65.55|63.15|66.08|63.68|65.48|63.08|0
1649428200000|2022-04-08 14:30:00|65.57|63.17|65.26|62.86|65.6|63.2|64.97|62.57|0
1649428500000|2022-04-08 14:35:00|65.23|62.83|65.23|62.83|65.52|63.12|65.02|62.62|0
1649428800000|2022-04-08 14:40:00|65.18|62.78|65.45|63.05|65.49|63.09|65.04|62.64|0
1649429100000|2022-04-08 14:45:00|65.49|63.09|65.69|63.29|65.73|63.33|65.09|62.69|0
1649429400000|2022-04-08 14:50:00|65.64|63.24|64.06|61.66|65.64|63.24|64.02|61.62|0
1649429700000|2022-04-08 14:55:00|64.11|61.71|63.31|60.91|64.18|61.78|63.31|60.91|0
1649430000000|2022-04-08 15:00:00|63.38|60.98|62.63|60.23|64.93|62.53|62.38|59.98|0
1649430300000|2022-04-08 15:05:00|62.56|60.16|62.79|60.39|62.93|60.53|62.47|60.07|0
1649430600000|2022-04-08 15:10:00|62.86|60.46|62.92|60.52|62.99|60.59|62.5|60.1|0
1649430900000|2022-04-08 15:15:00|62.89|60.49|63.33|60.93|63.38|60.98|62.89|60.49|0
1649431200000|2022-04-08 15:20:00|63.31|60.91|63.66|61.26|63.73|61.33|63.31|60.91|0
1649431500000|2022-04-08 15:25:00|63.73|61.33|63.39|60.99|63.73|61.33|62.93|60.53|0
1649431800000|2022-04-08 15:30:00|63.36|60.96|63.13|60.73|63.39|60.99|62.9|60.5|0
1649432100000|2022-04-08 15:35:00|63.14|60.74|63.36|60.96|63.83|61.43|63.14|60.74|0
1649432400000|2022-04-08 15:40:00|63.46|61.06|63.48|61.08|63.64|61.24|63.27|60.87|0
1649432700000|2022-04-08 15:45:00|63.52|61.12|63.38|60.98|63.69|61.29|63.01|60.61|0
1649433000000|2022-04-08 15:50:00|63.45|61.05|63.36|60.96|63.48|61.08|62.99|60.59|0
1649433300000|2022-04-08 15:55:00|63.33|60.93|63.15|60.75|63.5|61.1|62.97|60.57|0
1649433600000|2022-04-08 16:00:00|63.17|60.77|63.04|60.64|63.2|60.8|62.88|60.48|0
1649433900000|2022-04-08 16:05:00|63.05|60.65|63.14|60.74|63.33|60.93|62.9|60.5|0
1649434200000|2022-04-08 16:10:00|63.19|60.79|63.28|60.88|63.61|61.21|62.89|60.49|0
1649434500000|2022-04-08 16:15:00|63.23|60.83|62.91|60.51|63.54|61.14|62.8|60.4|0
1649434800000|2022-04-08 16:20:00|62.88|60.48|62.56|60.16|62.93|60.53|62.5|60.1|0
1649435100000|2022-04-08 16:25:00|62.58|60.18|62.05|59.65|62.61|60.21|61.44|59.04|0
1649435400000|2022-04-08 16:30:00|62.06|59.66|62.61|60.21|62.67|60.27|62.03|59.63|0
1649435700000|2022-04-08 16:35:00|62.52|60.12|62.38|59.98|62.66|60.26|62.38|59.98|0
1649436000000|2022-04-08 16:40:00|62.36|59.96|62.52|60.12|62.59|60.19|62.2|59.8|0
1649436300000|2022-04-08 16:45:00|62.54|60.14|62.8|60.4|62.84|60.44|62.38|59.98|0
1649436600000|2022-04-08 16:50:00|62.77|60.37|62.45|60.05|62.91|60.51|62.36|59.96|0
1649436900000|2022-04-08 16:55:00|62.48|60.08|62.26|59.86|62.49|60.09|62.19|59.79|0
1649437200000|2022-04-08 17:00:00|62.28|59.88|62.42|60.02|62.72|60.32|62.24|59.84|0
1649437500000|2022-04-08 17:05:00|62.47|60.07|62.49|60.09|62.77|60.37|62.44|60.04|0
1649437800000|2022-04-08 17:10:00|62.44|60.04|62.95|60.55|62.95|60.55|62.44|60.04|0
1649438100000|2022-04-08 17:15:00|62.93|60.53|63.09|60.69|63.14|60.74|62.88|60.48|0
1649438400000|2022-04-08 17:20:00|63.08|60.68|62.9|60.5|63.11|60.71|62.79|60.39|0
1649438700000|2022-04-08 17:25:00|62.95|60.55|63.16|60.76|63.18|60.78|62.95|60.55|0
1649439000000|2022-04-08 17:30:00|63.13|60.73|63.41|61.01|63.41|61.01|63.11|60.71|0
1649439300000|2022-04-08 17:35:00|63.44|61.04|63.34|60.94|63.44|61.04|63.15|60.75|0
1649439600000|2022-04-08 17:40:00|63.36|60.96|63.32|60.92|63.55|61.15|63.25|60.85|0
1649439900000|2022-04-08 17:45:00|63.34|60.94|63.62|61.22|63.69|61.29|63.34|60.94|0
1649440200000|2022-04-08 17:50:00|63.67|61.27|63.5|61.1|63.71|61.31|63.36|60.96|0
1649440500000|2022-04-08 17:55:00|63.52|61.12|63.43|61.03|63.59|61.19|63.41|61.01|0
1649440800000|2022-04-08 18:00:00|63.48|61.08|63.69|61.29|63.73|61.33|63.26|60.86|0
1649441100000|2022-04-08 18:05:00|63.66|61.26|63.38|60.98|63.76|61.36|63.36|60.96|0
1649441400000|2022-04-08 18:10:00|63.36|60.96|63.17|60.77|63.38|60.98|63.14|60.74|0
1649441700000|2022-04-08 18:15:00|63.14|60.74|63.4|61|63.49|61.09|63.14|60.74|0
1649442000000|2022-04-08 18:20:00|63.42|61.02|63.73|61.33|63.75|61.35|63.03|60.63|0
1649442300000|2022-04-08 18:25:00|63.75|61.35|64.25|61.85|64.48|62.08|63.75|61.35|0
1649442600000|2022-04-08 18:30:00|64.27|61.87|65.46|63.06|66.31|63.91|64.23|61.83|0
1649442900000|2022-04-08 18:35:00|65.48|63.08|65.17|62.77|65.6|63.2|65.02|62.62|0
1649443200000|2022-04-08 18:40:00|65.24|62.84|65.31|62.91|65.4|63|64.97|62.57|0
1649443500000|2022-04-08 18:45:00|65.26|62.86|64.88|62.48|65.36|62.96|64.85|62.45|0
1649443800000|2022-04-08 18:50:00|64.87|62.47|64.33|61.93|64.92|62.52|64.19|61.79|0
1649444100000|2022-04-08 18:55:00|64.35|61.95|64.66|62.26|64.76|62.36|64.28|61.88|0
1649444400000|2022-04-08 19:00:00|64.73|62.33|64.78|62.38|64.85|62.45|64.56|62.16|0
1649444700000|2022-04-08 19:05:00|64.75|62.35|64.94|62.54|65.04|62.64|64.54|62.14|0
1649445000000|2022-04-08 19:10:00|64.97|62.57|64.53|62.13|65.09|62.69|64.11|61.71|0
1649445300000|2022-04-08 19:15:00|64.58|62.18|64.58|62.18|64.68|62.28|63.95|61.55|0
1649445600000|2022-04-08 19:20:00|64.61|62.21|64.56|62.16|64.84|62.44|64.41|62.01|0
1649445900000|2022-04-08 19:25:00|64.58|62.18|64.37|61.97|64.58|62.18|64.34|61.94|0
1649446200000|2022-04-08 19:30:00|64.3|61.9|64.86|62.46|64.86|62.46|64.15|61.75|0
1649446500000|2022-04-08 19:35:00|64.98|62.58|65.17|62.77|65.2|62.8|64.93|62.53|0
1649446800000|2022-04-08 19:40:00|65.12|62.72|64.58|62.18|65.27|62.87|64.58|62.18|0
1649447100000|2022-04-08 19:45:00|64.65|62.25|65.38|62.98|65.38|62.98|64.46|62.06|0
1649447400000|2022-04-08 19:50:00|65.46|63.06|66.62|64.22|66.63|64.23|64.29|61.89|0
1649447700000|2022-04-08 19:55:00|66.55|64.15|66.26|63.86|67.04|64.64|66.26|63.86|0
1649448000000|2022-04-08 20:00:00|66.19|63.79|66.12|63.72|66.19|63.79|65.83|63.43|0
1649448300000|2022-04-08 20:05:00|66.09|63.69|66.11|63.71|66.26|63.86|66.07|63.67|0
1649448600000|2022-04-08 20:10:00|66.09|63.69|66.38|63.98|66.38|63.98|66.09|63.69|0
1649660700000|2022-04-11 07:05:00|67.85|65.45|68.3|65.9|68.39|65.99|67.78|65.38|0
1649661000000|2022-04-11 07:10:00|68.29|65.89|69.16|66.76|69.16|66.76|68.29|65.89|0
1649661300000|2022-04-11 07:15:00|69.3|66.9|68.87|66.47|69.39|66.99|68.57|66.17|0
1649661600000|2022-04-11 07:20:00|68.95|66.55|68.22|65.82|68.95|66.55|68.19|65.79|0
1649661900000|2022-04-11 07:25:00|68.24|65.84|66.76|64.36|68.29|65.89|66.76|64.36|0
1649662200000|2022-04-11 07:30:00|66.74|64.34|66.88|64.48|67.13|64.73|66.71|64.31|0
1649662500000|2022-04-11 07:35:00|66.86|64.46|66.76|64.36|66.98|64.58|66.73|64.33|0
1649662800000|2022-04-11 07:40:00|66.73|64.33|66.92|64.52|66.97|64.57|66.68|64.28|0
1649663100000|2022-04-11 07:45:00|66.89|64.49|66.73|64.33|67.15|64.75|66.42|64.02|0
1649663400000|2022-04-11 07:50:00|66.72|64.32|67.05|64.65|67.1|64.7|66.72|64.32|0
1649663700000|2022-04-11 07:55:00|67.01|64.61|67.29|64.89|67.29|64.89|67|64.6|0
1649664000000|2022-04-11 08:00:00|67.27|64.87|67.68|65.28|67.68|65.28|67.02|64.62|0
1649664300000|2022-04-11 08:05:00|67.71|65.31|67.98|65.58|68.1|65.7|67.56|65.16|0
1649664600000|2022-04-11 08:10:00|68.03|65.63|68.12|65.72|68.2|65.8|67.88|65.48|0
1649664900000|2022-04-11 08:15:00|68.3|65.9|69.03|66.63|69.05|66.65|68|65.6|0
1649665200000|2022-04-11 08:20:00|69.08|66.68|69.1|66.7|69.28|66.88|68.88|66.48|0
1649665500000|2022-04-11 08:25:00|69.12|66.72|69.18|66.78|69.46|67.06|69.12|66.72|0
1649665800000|2022-04-11 08:30:00|69.16|66.76|69|66.6|69.4|67|68.99|66.59|0
1649666100000|2022-04-11 08:35:00|69.07|66.67|68.96|66.56|69.07|66.67|68.85|66.45|0
1649666400000|2022-04-11 08:40:00|68.95|66.55|68.98|66.58|69.05|66.65|68.87|66.47|0
1649666700000|2022-04-11 08:45:00|68.97|66.57|68.72|66.32|68.99|66.59|68.69|66.29|0
1649667000000|2022-04-11 08:50:00|68.69|66.29|68.62|66.22|68.94|66.54|68.62|66.22|0
1649667300000|2022-04-11 08:55:00|68.63|66.23|68.81|66.41|68.86|66.46|68.49|66.09|0
1649667600000|2022-04-11 09:00:00|68.8|66.4|68.62|66.22|68.86|66.46|68.61|66.21|0
1649667900000|2022-04-11 09:05:00|68.65|66.25|68.79|66.39|68.91|66.51|68.51|66.11|0
1649668200000|2022-04-11 09:10:00|68.77|66.37|68.78|66.38|68.96|66.56|68.61|66.21|0
1649668500000|2022-04-11 09:15:00|68.76|66.36|68.56|66.16|68.85|66.45|68.56|66.16|0
1649668800000|2022-04-11 09:20:00|68.53|66.13|68.38|65.98|68.68|66.28|68.38|65.98|0
1649669100000|2022-04-11 09:25:00|68.41|66.01|68.29|65.89|68.41|66.01|68.25|65.85|0
1649669400000|2022-04-11 09:30:00|68.32|65.92|68.42|66.02|68.48|66.08|68.3|65.9|0
1649669700000|2022-04-11 09:35:00|68.38|65.98|68.25|65.85|68.43|66.03|68.24|65.84|0
1649670000000|2022-04-11 09:40:00|68.26|65.86|68.27|65.87|68.55|66.15|68.2|65.8|0
1649670300000|2022-04-11 09:45:00|68.25|65.85|68.12|65.72|68.31|65.91|67.62|65.22|0
1649670600000|2022-04-11 09:50:00|68.11|65.71|67.74|65.34|68.15|65.75|67.73|65.33|0
1649670900000|2022-04-11 09:55:00|67.75|65.35|67.72|65.32|67.87|65.47|67.53|65.13|0
1649671200000|2022-04-11 10:00:00|67.67|65.27|67.6|65.2|67.67|65.27|67.52|65.12|0
1649671500000|2022-04-11 10:05:00|67.57|65.17|67.57|65.17|67.67|65.27|67.4|65|0
1649671800000|2022-04-11 10:10:00|67.58|65.18|67.55|65.15|67.7|65.3|67.55|65.15|0
1649672100000|2022-04-11 10:15:00|67.52|65.12|67.3|64.9|67.56|65.16|67.19|64.79|0
1649672400000|2022-04-11 10:20:00|67.29|64.89|67.72|65.32|67.74|65.34|67.27|64.87|0
1649672700000|2022-04-11 10:25:00|67.73|65.33|67.81|65.41|67.91|65.51|67.67|65.27|0
1649673000000|2022-04-11 10:30:00|67.84|65.44|67.96|65.56|67.99|65.59|67.61|65.21|0
1649673300000|2022-04-11 10:35:00|67.99|65.59|67.93|65.53|68.08|65.68|67.89|65.49|0
1649673600000|2022-04-11 10:40:00|67.92|65.52|68.31|65.91|68.37|65.97|67.86|65.46|0
1649673900000|2022-04-11 10:45:00|68.32|65.92|67.91|65.51|68.36|65.96|67.87|65.47|0
1649674200000|2022-04-11 10:50:00|67.92|65.52|67.78|65.38|67.92|65.52|67.63|65.23|0
1649674500000|2022-04-11 10:55:00|67.76|65.36|67.41|65.01|67.78|65.38|67.41|65.01|0
1649674800000|2022-04-11 11:00:00|67.43|65.03|67.56|65.16|67.68|65.28|67.36|64.96|0
1649675100000|2022-04-11 11:05:00|67.54|65.14|67.65|65.25|67.78|65.38|67.38|64.98|0
1649675400000|2022-04-11 11:10:00|67.63|65.23|67.71|65.31|67.82|65.42|67.48|65.08|0
1649675700000|2022-04-11 11:15:00|67.73|65.33|68.07|65.67|68.12|65.72|67.73|65.33|0
1649676000000|2022-04-11 11:20:00|68.1|65.7|68.07|65.67|68.22|65.82|68.04|65.64|0
1649676300000|2022-04-11 11:25:00|68.09|65.69|67.98|65.58|68.24|65.84|67.94|65.54|0
1649676600000|2022-04-11 11:30:00|67.97|65.57|68.22|65.82|68.27|65.87|67.97|65.57|0
1649676900000|2022-04-11 11:35:00|68.23|65.83|68.64|66.24|68.64|66.24|68.19|65.79|0
1649677200000|2022-04-11 11:40:00|68.66|66.26|68.81|66.41|68.94|66.54|68.61|66.21|0
1649677500000|2022-04-11 11:45:00|68.85|66.45|68.8|66.4|68.91|66.51|68.7|66.3|0
1649677800000|2022-04-11 11:50:00|68.79|66.39|68.84|66.44|68.94|66.54|68.66|66.26|0
1649678100000|2022-04-11 11:55:00|68.86|66.46|69.01|66.61|69.07|66.67|68.76|66.36|0
1649678400000|2022-04-11 12:00:00|68.99|66.59|68.91|66.51|69.14|66.74|68.76|66.36|0
1649678700000|2022-04-11 12:05:00|68.93|66.53|69.37|66.97|69.46|67.06|68.91|66.51|0
1649679000000|2022-04-11 12:10:00|69.41|67.01|69.31|66.91|69.67|67.27|69.28|66.88|0
1649679300000|2022-04-11 12:15:00|69.33|66.93|69.36|66.96|69.51|67.11|69.21|66.81|0
1649679600000|2022-04-11 12:20:00|69.33|66.93|69.74|67.34|69.81|67.41|69.28|66.88|0
1649679900000|2022-04-11 12:25:00|69.75|67.35|69.67|67.27|69.76|67.36|69.51|67.11|0
1649680200000|2022-04-11 12:30:00|69.66|67.26|69.56|67.16|69.76|67.36|69.4|67|0
1649680500000|2022-04-11 12:35:00|69.58|67.18|69.71|67.31|69.71|67.31|69.4|67|0
1649680800000|2022-04-11 12:40:00|69.66|67.26|69.43|67.03|69.78|67.38|69.43|67.03|0
1649681100000|2022-04-11 12:45:00|69.38|66.98|69.15|66.75|69.38|66.98|69.07|66.67|0
1649681400000|2022-04-11 12:50:00|69.17|66.77|68.47|66.07|69.2|66.8|68.43|66.03|0
1649681700000|2022-04-11 12:55:00|68.5|66.1|68.55|66.15|68.55|66.15|68.3|65.9|0
1649682000000|2022-04-11 13:00:00|68.52|66.12|68.32|65.92|68.57|66.17|68.27|65.87|0
1649682300000|2022-04-11 13:05:00|68.35|65.95|68.62|66.22|68.62|66.22|68.32|65.92|0
1649682600000|2022-04-11 13:10:00|68.65|66.25|68.32|65.92|68.75|66.35|68.32|65.92|0
1649682900000|2022-04-11 13:15:00|68.29|65.89|68.51|66.11|70|67.6|68.19|65.79|0
1649683200000|2022-04-11 13:20:00|68.54|66.14|68.54|66.14|68.76|66.36|68.41|66.01|0
1649683500000|2022-04-11 13:25:00|68.51|66.11|68.79|66.39|68.84|66.44|68.33|65.93|0
1649683800000|2022-04-11 13:30:00|68.76|66.36|68.81|66.41|69.04|66.64|68.06|65.66|0
1649684100000|2022-04-11 13:35:00|68.86|66.46|69.59|67.19|69.62|67.22|67.96|65.56|0
1649684400000|2022-04-11 13:40:00|69.54|67.14|68.86|66.46|70.03|67.63|68.63|66.23|0
1649684700000|2022-04-11 13:45:00|68.81|66.41|68.81|66.41|69.31|66.91|68.55|66.15|0
1649685000000|2022-04-11 13:50:00|68.83|66.43|68.68|66.28|69.29|66.89|68.38|65.98|0
1649685300000|2022-04-11 13:55:00|68.65|66.25|68.78|66.38|69.11|66.71|68.48|66.08|0
1649685600000|2022-04-11 14:00:00|68.9|66.5|69.28|66.88|69.41|67.01|68.47|66.07|0
1649685900000|2022-04-11 14:05:00|69.36|66.96|68.93|66.53|69.56|67.16|68.72|66.32|0
1649686200000|2022-04-11 14:10:00|68.87|66.47|69.08|66.68|69.23|66.83|68.52|66.12|0
1649686500000|2022-04-11 14:15:00|68.92|66.52|69.43|67.03|69.51|67.11|68.44|66.04|0
1649686800000|2022-04-11 14:20:00|69.51|67.11|69.61|67.21|69.68|67.28|69.18|66.78|0
1649687100000|2022-04-11 14:25:00|69.56|67.16|71.45|69.05|73.91|71.51|69.06|66.66|0
1649687400000|2022-04-11 14:30:00|71.61|69.21|68.37|65.97|71.71|69.31|68.22|65.82|0
1649687700000|2022-04-11 14:35:00|68.32|65.92|68.59|66.19|68.8|66.4|68.21|65.81|0
1649688000000|2022-04-11 14:40:00|68.62|66.22|68.9|66.5|69.05|66.65|68.54|66.14|0
1649688300000|2022-04-11 14:45:00|68.92|66.52|69.76|67.36|69.82|67.42|68.74|66.34|0
1649688600000|2022-04-11 14:50:00|69.74|67.34|69.25|66.85|69.79|67.39|69.17|66.77|0
1649688900000|2022-04-11 14:55:00|69.3|66.9|69.5|67.1|69.58|67.18|69.2|66.8|0
1649689200000|2022-04-11 15:00:00|69.63|67.23|69.48|67.08|69.63|67.23|69.2|66.8|0
1649689500000|2022-04-11 15:05:00|69.5|67.1|69.78|67.38|69.86|67.46|69.48|67.08|0
1649689800000|2022-04-11 15:10:00|69.81|67.41|69.88|67.48|70.06|67.66|69.6|67.2|0
1649690100000|2022-04-11 15:15:00|69.91|67.51|69.99|67.59|70.14|67.74|69.75|67.35|0
1649690400000|2022-04-11 15:20:00|70.01|67.61|70.11|67.71|70.17|67.77|69.83|67.43|0
1649690700000|2022-04-11 15:25:00|70.14|67.74|70.38|67.98|70.61|68.21|69.39|66.99|0
1649691000000|2022-04-11 15:30:00|70.43|68.03|69.86|67.46|70.48|68.08|69.81|67.41|0
1649691300000|2022-04-11 15:35:00|69.89|67.49|70.15|67.75|70.15|67.75|69.61|67.21|0
1649691600000|2022-04-11 15:40:00|70.12|67.72|69.83|67.43|70.15|67.75|69.73|67.33|0
1649691900000|2022-04-11 15:45:00|69.81|67.41|70.01|67.61|70.14|67.74|69.6|67.2|0
1649692200000|2022-04-11 15:50:00|69.99|67.59|69.91|67.51|70.19|67.79|69.7|67.3|0
1649692500000|2022-04-11 15:55:00|69.93|67.53|70.19|67.79|70.28|67.88|69.91|67.51|0
1649692800000|2022-04-11 16:00:00|70.22|67.82|70.29|67.89|70.53|68.13|70.19|67.79|0
1649693100000|2022-04-11 16:05:00|70.31|67.91|70.16|67.76|70.31|67.91|70.01|67.61|0
1649693400000|2022-04-11 16:10:00|70.14|67.74|70.39|67.99|70.46|68.06|70.06|67.66|0
1649693700000|2022-04-11 16:15:00|70.34|67.94|70.26|67.86|70.5|68.1|70.26|67.86|0
1649694000000|2022-04-11 16:20:00|70.21|67.81|70.42|68.02|70.49|68.09|70.13|67.73|0
1649694300000|2022-04-11 16:25:00|70.44|68.04|70.62|68.22|70.62|68.22|70.42|68.02|0
1649694600000|2022-04-11 16:30:00|70.6|68.2|70.54|68.14|70.75|68.35|70.49|68.09|0
1649694900000|2022-04-11 16:35:00|70.52|68.12|70.57|68.17|70.67|68.27|70.46|68.06|0
1649695200000|2022-04-11 16:40:00|70.59|68.19|70.75|68.35|70.88|68.48|70.57|68.17|0
1649695500000|2022-04-11 16:45:00|70.72|68.32|70.41|68.01|70.72|68.32|70.31|67.91|0
1649695800000|2022-04-11 16:50:00|70.43|68.03|70.8|68.4|70.98|68.58|70.3|67.9|0
1649696100000|2022-04-11 16:55:00|70.82|68.42|70.48|68.08|70.9|68.5|70.41|68.01|0
1649696400000|2022-04-11 17:00:00|70.51|68.11|69.91|67.51|70.51|68.11|69.81|67.41|0
1649696700000|2022-04-11 17:05:00|69.94|67.54|70.01|67.61|70.07|67.67|69.73|67.33|0
1649697000000|2022-04-11 17:10:00|69.99|67.59|69.81|67.41|70.08|67.68|69.76|67.36|0
1649697300000|2022-04-11 17:15:00|69.83|67.43|70.19|67.79|70.37|67.97|69.81|67.41|0
1649697600000|2022-04-11 17:20:00|70.09|67.69|70.71|68.31|70.79|68.39|70.09|67.69|0
1649697900000|2022-04-11 17:25:00|70.66|68.26|70.62|68.22|70.86|68.46|70.47|68.07|0
1649698200000|2022-04-11 17:30:00|70.63|68.23|70.21|67.81|70.63|68.23|70.21|67.81|0
1649698500000|2022-04-11 17:35:00|70.19|67.79|70.34|67.94|70.72|68.32|70.01|67.61|0
1649698800000|2022-04-11 17:40:00|70.38|67.98|70.38|67.98|70.44|68.04|70.03|67.63|0
1649699100000|2022-04-11 17:45:00|70.42|68.02|70.36|67.96|70.44|68.04|70.21|67.81|0
1649699400000|2022-04-11 17:50:00|70.34|67.94|70.41|68.01|70.47|68.07|70.28|67.88|0
1649699700000|2022-04-11 17:55:00|70.44|68.04|70.13|67.73|70.54|68.14|70.08|67.68|0
1649700000000|2022-04-11 18:00:00|70.1|67.7|70.46|68.06|70.62|68.22|70|67.6|0
1649700300000|2022-04-11 18:05:00|70.41|68.01|69.87|67.47|70.54|68.14|69.74|67.34|0
1649700600000|2022-04-11 18:10:00|69.92|67.52|70.72|68.32|70.8|68.4|69.79|67.39|0
1649700900000|2022-04-11 18:15:00|70.78|68.38|70.99|68.59|71|68.6|70.72|68.32|0
1649701200000|2022-04-11 18:20:00|71|68.6|70.87|68.47|71|68.6|70.82|68.42|0
1649701500000|2022-04-11 18:25:00|70.9|68.5|70.77|68.37|70.95|68.55|70.68|68.28|0
1649701800000|2022-04-11 18:30:00|70.87|68.47|70.61|68.21|71.13|68.73|70.58|68.18|0
1649702100000|2022-04-11 18:35:00|70.66|68.26|70.53|68.13|70.82|68.42|70.53|68.13|0
1649702400000|2022-04-11 18:40:00|70.45|68.05|70.5|68.1|70.68|68.28|70.3|67.9|0
1649702700000|2022-04-11 18:45:00|70.48|68.08|69.91|67.51|70.53|68.13|69.88|67.48|0
1649703000000|2022-04-11 18:50:00|69.93|67.53|69.93|67.53|70.01|67.61|69.47|67.07|0
1649703300000|2022-04-11 18:55:00|69.9|67.5|69.83|67.43|69.93|67.53|69.7|67.3|0
1649703600000|2022-04-11 19:00:00|69.85|67.45|70.24|67.84|70.31|67.91|69.26|66.86|0
1649703900000|2022-04-11 19:05:00|70.28|67.88|70.11|67.71|70.49|68.09|70.11|67.71|0
1649704200000|2022-04-11 19:10:00|70.05|67.65|70.45|68.05|70.47|68.07|69.93|67.53|0
1649704500000|2022-04-11 19:15:00|70.39|67.99|70.59|68.19|70.8|68.4|70.39|67.99|0
1649704800000|2022-04-11 19:20:00|70.65|68.25|70.87|68.47|70.88|68.48|70.62|68.22|0
1649705100000|2022-04-11 19:25:00|70.88|68.48|71.36|68.96|71.43|69.03|70.83|68.43|0
1649705400000|2022-04-11 19:30:00|71.37|68.97|71.95|69.55|71.97|69.57|71.29|68.89|0
1649705700000|2022-04-11 19:35:00|72|69.6|71.79|69.39|72.12|69.72|71.79|69.39|0
1649706000000|2022-04-11 19:40:00|71.82|69.42|71.95|69.55|72.12|69.72|71.53|69.13|0
1649706300000|2022-04-11 19:45:00|71.98|69.58|71.17|68.77|72.35|69.95|70.96|68.56|0
1649706600000|2022-04-11 19:50:00|70.96|68.56|71.75|69.35|71.75|69.35|70.75|68.35|0
1649706900000|2022-04-11 19:55:00|71.7|69.3|71.19|68.79|71.88|69.48|71.17|68.77|0
1649707200000|2022-04-11 20:00:00|71.48|69.08|72.03|69.63|72.03|69.63|71.18|68.78|0
1649707500000|2022-04-11 20:05:00|71.95|69.55|71.68|69.28|71.97|69.57|71.68|69.28|0
1649707800000|2022-04-11 20:10:00|71.71|69.31|71.81|69.41|71.81|69.41|71.44|69.04|0
1649708100000|2022-04-11 20:15:00|71.99|69.19|71.96|69.16|72.01|69.21|71.83|69.03|0
1649708400000|2022-04-11 20:20:00|71.93|69.13|72.06|69.26|72.09|69.29|71.91|69.11|0
1649708700000|2022-04-11 20:25:00|72.09|69.29|72.14|69.34|72.14|69.34|72.04|69.24|0
1649709000000|2022-04-11 20:30:00|72.11|69.31|72.47|69.67|72.55|69.75|72.09|69.29|0
1649709300000|2022-04-11 20:35:00|72.45|69.65|72.18|69.38|72.45|69.65|72.18|69.38|0
1649709600000|2022-04-11 20:40:00|72.15|69.35|72.15|69.35|72.23|69.43|72.15|69.35|0
1649709900000|2022-04-11 20:45:00|72.13|69.33|72.15|69.35|72.26|69.46|72.13|69.33|0
1649710200000|2022-04-11 20:50:00|72.12|69.32|72.12|69.32|72.18|69.38|72.07|69.27|0
1649710500000|2022-04-11 20:55:00|72.1|69.3|72.08|69.28|72.12|69.32|72.06|69.26|0
1649710800000|2022-04-11 21:00:00|72.07|69.27|72.09|69.29|72.12|69.32|72.07|69.27|0
1649711100000|2022-04-11 21:05:00|72.1|69.3|72.09|69.29|72.1|69.3|72.08|69.28|0
1649711400000|2022-04-11 21:10:00|72.08|69.28|72.09|69.29|72.09|69.29|72.08|69.28|0
1649711700000|2022-04-11 21:15:00|72.08|69.28|72.08|69.28|72.08|69.28|72.08|69.28|0
1649712000000|2022-04-11 21:20:00|72.07|69.27|72.04|69.24|72.07|69.27|71.97|69.17|0
1649712300000|2022-04-11 21:25:00|72.02|69.22|72.03|69.23|72.07|69.27|72|69.2|0
1649712600000|2022-04-11 21:30:00|72.02|69.22|72.04|69.24|72.06|69.26|72.02|69.22|0
1649712900000|2022-04-11 21:35:00|72.05|69.25|72.05|69.25|72.05|69.25|72.01|69.21|0
1649713200000|2022-04-11 21:40:00|72.08|69.28|72.08|69.28|72.08|69.28|72.06|69.26|0
1649713500000|2022-04-11 21:45:00|72.07|69.27|72.07|69.27|72.09|69.29|72.07|69.27|0
1649713800000|2022-04-11 21:50:00|72.06|69.26|72.07|69.27|72.07|69.27|72.06|69.26|0
1649714100000|2022-04-11 21:55:00|72.08|69.28|72.06|69.26|72.08|69.28|72.03|69.23|0
1649714400000|2022-04-11 22:00:00|72|69.2|71.86|69.06|72|69.2|71.72|68.92|0
1649714700000|2022-04-11 22:05:00|71.84|69.04|71.94|69.14|71.97|69.17|71.81|69.01|0
1649715000000|2022-04-11 22:10:00|71.91|69.11|71.82|69.02|71.91|69.11|71.81|69.01|0
1649715300000|2022-04-11 22:15:00|71.83|69.03|71.88|69.08|71.88|69.08|71.8|69|0
1649715600000|2022-04-11 22:20:00|71.86|69.06|71.88|69.08|71.91|69.11|71.8|69|0
1649715900000|2022-04-11 22:25:00|71.86|69.06|71.85|69.05|71.91|69.11|71.83|69.03|0
1649716200000|2022-04-11 22:30:00|71.83|69.03|71.75|68.95|71.83|69.03|71.75|68.95|0
1649716500000|2022-04-11 22:35:00|71.76|68.96|71.72|68.92|71.77|68.97|71.69|68.89|0
1649716800000|2022-04-11 22:40:00|71.75|68.95|71.69|68.89|71.75|68.95|71.69|68.89|0
1649717100000|2022-04-11 22:45:00|71.67|68.87|71.72|68.92|71.72|68.92|71.66|68.86|0
1649717400000|2022-04-11 22:50:00|71.74|68.94|71.71|68.91|71.77|68.97|71.71|68.91|0
1649717700000|2022-04-11 22:55:00|71.69|68.89|71.66|68.86|71.69|68.89|71.63|68.83|0
1649718000000|2022-04-11 23:00:00|71.63|68.83|71.76|68.96|71.76|68.96|71.63|68.83|0
1649718300000|2022-04-11 23:05:00|71.79|68.99|71.82|69.02|71.9|69.1|71.78|68.98|0
1649718600000|2022-04-11 23:10:00|71.84|69.04|71.89|69.09|71.97|69.17|71.82|69.02|0
1649718900000|2022-04-11 23:15:00|71.92|69.12|71.97|69.17|72.02|69.22|71.89|69.09|0
1649719200000|2022-04-11 23:20:00|72|69.2|72.21|69.41|72.29|69.49|71.86|69.06|0
1649719500000|2022-04-11 23:25:00|72.15|69.35|72.17|69.37|72.31|69.51|72.1|69.3|0
1649719800000|2022-04-11 23:30:00|72.18|69.38|72.13|69.33|72.26|69.46|71.97|69.17|0
1649720100000|2022-04-11 23:35:00|72.15|69.35|72.26|69.46|72.31|69.51|72.14|69.34|0
1649720400000|2022-04-11 23:40:00|72.28|69.48|72.2|69.4|72.28|69.48|72.12|69.32|0
1649720700000|2022-04-11 23:45:00|72.23|69.43|72.44|69.64|72.44|69.64|72.17|69.37|0
1649721000000|2022-04-11 23:50:00|72.47|69.67|72.52|69.72|72.57|69.77|72.28|69.48|0
1649721300000|2022-04-11 23:55:00|72.54|69.74|72.38|69.58|72.65|69.85|72.36|69.56|0
1649721600000|2022-04-12 00:00:00|72.44|69.64|72.27|69.47|72.44|69.64|72.06|69.26|0
1649721900000|2022-04-12 00:05:00|72.3|69.5|72.46|69.66|72.51|69.71|72.22|69.42|0
1649722200000|2022-04-12 00:10:00|72.49|69.69|72.55|69.75|72.67|69.87|72.46|69.66|0
1649722500000|2022-04-12 00:15:00|72.56|69.76|72.46|69.66|72.64|69.84|72.22|69.42|0
1649722800000|2022-04-12 00:20:00|72.43|69.63|72.36|69.56|72.54|69.74|72.27|69.47|0
1649723100000|2022-04-12 00:25:00|72.37|69.57|72.4|69.6|72.48|69.68|72.21|69.41|0
1649723400000|2022-04-12 00:30:00|72.37|69.57|72.48|69.68|72.53|69.73|72.27|69.47|0
1649723700000|2022-04-12 00:35:00|72.45|69.65|72.56|69.76|72.61|69.81|72.34|69.54|0
1649724000000|2022-04-12 00:40:00|72.53|69.73|72.66|69.86|72.66|69.86|72.53|69.73|0
1649724300000|2022-04-12 00:45:00|72.85|70.05|72.98|70.18|73.04|70.24|72.85|70.05|0
1649724600000|2022-04-12 00:50:00|72.95|70.15|73.3|70.5|73.33|70.53|72.95|70.15|0
1649724900000|2022-04-12 00:55:00|73.38|70.58|73.7|70.9|73.81|71.01|73.3|70.5|0
1649725200000|2022-04-12 01:00:00|73.73|70.93|73.65|70.85|73.84|71.04|73.57|70.77|0
1649725500000|2022-04-12 01:05:00|73.66|70.86|73.67|70.87|73.78|70.98|73.62|70.82|0
1649725800000|2022-04-12 01:10:00|73.7|70.9|73.75|70.95|73.78|70.98|73.7|70.9|0
1649726100000|2022-04-12 01:15:00|73.73|70.93|73.75|70.95|73.78|70.98|73.62|70.82|0
1649726400000|2022-04-12 01:20:00|73.78|70.98|73.78|70.98|73.78|70.98|73.62|70.82|0
1649726700000|2022-04-12 01:25:00|73.86|71.06|73.97|71.17|74.08|71.28|73.83|71.03|0
1649727000000|2022-04-12 01:30:00|73.91|71.11|73.88|71.08|74.02|71.22|73.69|70.89|0
1649727300000|2022-04-12 01:35:00|73.86|71.06|73.94|71.14|73.96|71.16|73.69|70.89|0
1649727600000|2022-04-12 01:40:00|73.95|71.15|73.96|71.16|74.15|71.35|73.88|71.08|0
1649727900000|2022-04-12 01:45:00|73.99|71.19|74.04|71.24|74.1|71.3|73.91|71.11|0
1649728200000|2022-04-12 01:50:00|74.06|71.26|74.34|71.54|74.34|71.54|74.01|71.21|0
1649728500000|2022-04-12 01:55:00|74.31|71.51|74.31|71.51|74.39|71.59|74.2|71.4|0
1649728800000|2022-04-12 02:00:00|74.28|71.48|74.36|71.56|74.36|71.56|74.2|71.4|0
1649729100000|2022-04-12 02:05:00|74.35|71.55|74.09|71.29|74.36|71.56|74.09|71.29|0
1649729400000|2022-04-12 02:10:00|74.06|71.26|74.03|71.23|74.09|71.29|73.95|71.15|0
1649729700000|2022-04-12 02:15:00|74.01|71.21|74.19|71.39|74.22|71.42|73.95|71.15|0
1649730000000|2022-04-12 02:20:00|74.18|71.38|74.28|71.48|74.3|71.5|74.09|71.29|0
1649730300000|2022-04-12 02:25:00|74.29|71.49|74.16|71.36|74.33|71.53|74.14|71.34|0
1649730600000|2022-04-12 02:30:00|74.14|71.34|73.92|71.12|74.16|71.36|73.84|71.04|0
1649730900000|2022-04-12 02:35:00|73.93|71.13|74.05|71.25|74.05|71.25|73.84|71.04|0
1649731200000|2022-04-12 02:40:00|74.03|71.23|73.96|71.16|74.05|71.25|73.94|71.14|0
1649731500000|2022-04-12 02:45:00|73.94|71.14|73.94|71.14|74|71.2|73.94|71.14|0
1649731800000|2022-04-12 02:50:00|73.95|71.15|73.94|71.14|74.02|71.22|73.94|71.14|0
1649732100000|2022-04-12 02:55:00|73.97|71.17|73.96|71.16|74.05|71.25|73.94|71.14|0
1649732400000|2022-04-12 03:00:00|73.94|71.14|73.91|71.11|73.96|71.16|73.77|70.97|0
1649732700000|2022-04-12 03:05:00|73.94|71.14|73.95|71.15|74.02|71.22|73.91|71.11|0
1649733000000|2022-04-12 03:10:00|73.96|71.16|73.95|71.15|74.07|71.27|73.93|71.13|0
1649733300000|2022-04-12 03:15:00|73.93|71.13|74.31|71.51|74.37|71.57|73.91|71.11|0
1649733600000|2022-04-12 03:20:00|74.34|71.54|74.31|71.51|74.39|71.59|74.26|71.46|0
1649733900000|2022-04-12 03:25:00|74.28|71.48|74.28|71.48|74.3|71.5|74.2|71.4|0
1649734200000|2022-04-12 03:30:00|74.31|71.51|74.28|71.48|74.31|71.51|74.06|71.26|0
1649734500000|2022-04-12 03:35:00|74.25|71.45|74.2|71.4|74.36|71.56|74.16|71.36|0
1649734800000|2022-04-12 03:40:00|74.22|71.42|74.28|71.48|74.31|71.51|74.2|71.4|0
1649735100000|2022-04-12 03:45:00|74.25|71.45|74.28|71.48|74.3|71.5|74.19|71.39|0
1649735400000|2022-04-12 03:50:00|74.25|71.45|74.27|71.47|74.36|71.56|74.19|71.39|0
1649735700000|2022-04-12 03:55:00|74.25|71.45|74.33|71.53|74.41|71.61|74.25|71.45|0
1649736000000|2022-04-12 04:00:00|74.31|71.51|74.3|71.5|74.35|71.55|74.19|71.39|0
1649736300000|2022-04-12 04:05:00|74.28|71.48|74.39|71.59|74.41|71.61|74.19|71.39|0
1649736600000|2022-04-12 04:10:00|74.38|71.58|74.35|71.55|74.38|71.58|74.3|71.5|0
1649736900000|2022-04-12 04:15:00|74.36|71.56|74.35|71.55|74.36|71.56|74.29|71.49|0
1649737200000|2022-04-12 04:20:00|74.32|71.52|74.32|71.52|74.35|71.55|74.29|71.49|0
1649737500000|2022-04-12 04:25:00|74.35|71.55|74.67|71.87|74.73|71.93|74.33|71.53|0
1649737800000|2022-04-12 04:30:00|74.7|71.9|74.63|71.83|74.7|71.9|74.56|71.76|0
1649738100000|2022-04-12 04:35:00|74.64|71.84|74.61|71.81|74.68|71.88|74.56|71.76|0
1649738400000|2022-04-12 04:40:00|74.59|71.79|74.68|71.88|74.72|71.92|74.59|71.79|0
1649738700000|2022-04-12 04:45:00|74.69|71.89|74.72|71.92|74.74|71.94|74.64|71.84|0
1649739000000|2022-04-12 04:50:00|74.73|71.93|74.69|71.89|74.73|71.93|74.66|71.86|0
1649739300000|2022-04-12 04:55:00|74.71|71.91|74.69|71.89|74.77|71.97|74.69|71.89|0
1649739600000|2022-04-12 05:00:00|74.66|71.86|74.77|71.97|74.83|72.03|74.55|71.75|0
1649739900000|2022-04-12 05:05:00|74.8|72|75.15|72.35|75.34|72.54|74.61|71.81|0
1649740200000|2022-04-12 05:10:00|75.12|72.32|74.83|72.03|75.18|72.38|74.83|72.03|0
1649740500000|2022-04-12 05:15:00|74.82|72.02|74.33|71.53|74.85|72.05|74.33|71.53|0
1649740800000|2022-04-12 05:20:00|74.3|71.5|74.65|71.85|74.65|71.85|74.27|71.47|0
1649741100000|2022-04-12 05:25:00|74.62|71.82|74.79|71.99|74.79|71.99|74.62|71.82|0
1649741400000|2022-04-12 05:30:00|74.76|71.96|74.68|71.88|74.81|72.01|74.65|71.85|0
1649741700000|2022-04-12 05:35:00|74.65|71.85|74.37|71.57|74.81|72.01|74.37|71.57|0
1649742000000|2022-04-12 05:40:00|74.4|71.6|74.43|71.63|74.62|71.82|74.35|71.55|0
1649742300000|2022-04-12 05:45:00|74.45|71.65|74.51|71.71|74.64|71.84|74.43|71.63|0
1649742600000|2022-04-12 05:50:00|74.52|71.72|74.45|71.65|74.59|71.79|74.36|71.56|0
1649742900000|2022-04-12 05:55:00|74.48|71.68|74.65|71.85|74.68|71.88|74.45|71.65|0
1649743200000|2022-04-12 06:00:00|74.68|71.88|74.94|72.14|75.12|72.32|74.45|71.65|0
1649743500000|2022-04-12 06:05:00|74.91|72.11|74.61|71.81|75.05|72.25|74.61|71.81|0
1649743800000|2022-04-12 06:10:00|74.64|71.84|74.47|71.67|74.64|71.84|74.44|71.64|0
1649744100000|2022-04-12 06:15:00|74.49|71.69|74.42|71.62|74.61|71.81|74.42|71.62|0
1649744400000|2022-04-12 06:20:00|74.43|71.63|74.66|71.86|74.66|71.86|74.42|71.62|0
1649744700000|2022-04-12 06:25:00|74.63|71.83|74.47|71.67|74.65|71.85|74.47|71.67|0
1649745000000|2022-04-12 06:30:00|74.49|71.69|74.47|71.67|74.6|71.8|74.44|71.64|0
1649745300000|2022-04-12 06:35:00|74.44|71.64|73.89|71.09|74.44|71.64|73.81|71.01|0
1649745600000|2022-04-12 06:40:00|73.92|71.12|74.15|71.35|74.16|71.36|73.81|71.01|0
1649745900000|2022-04-12 06:45:00|74.16|71.36|74.24|71.44|74.38|71.58|74.05|71.25|0
1649746200000|2022-04-12 06:50:00|74.22|71.42|74.27|71.47|74.35|71.55|74.19|71.39|0
1649746500000|2022-04-12 06:55:00|74.35|71.55|74.05|71.25|74.43|71.63|74.05|71.25|0
1649746800000|2022-04-12 07:00:00|74.08|71.28|74.56|71.76|74.56|71.76|73.89|71.09|0
1649747100000|2022-04-12 07:05:00|74.42|72.02|73.12|70.72|74.69|72.29|72.9|70.5|0
1649747400000|2022-04-12 07:10:00|73.17|70.77|72.87|70.47|73.22|70.82|72.58|70.18|0
1649747700000|2022-04-12 07:15:00|72.85|70.45|73.38|70.98|73.66|71.26|72.85|70.45|0
1649748000000|2022-04-12 07:20:00|73.41|71.01|73.22|70.82|73.9|71.5|73.17|70.77|0
1649748300000|2022-04-12 07:25:00|73.27|70.87|73.68|71.28|73.95|71.55|73|70.6|0
1649748600000|2022-04-12 07:30:00|73.71|71.31|74.14|71.74|74.36|71.96|73.71|71.31|0
1649748900000|2022-04-12 07:35:00|74.17|71.77|74.33|71.93|74.63|72.23|74.11|71.71|0
1649749200000|2022-04-12 07:40:00|74.38|71.98|74.6|72.2|74.74|72.34|74.27|71.87|0
1649749500000|2022-04-12 07:45:00|74.68|72.28|73.89|71.49|74.71|72.31|73.89|71.49|0
1649749800000|2022-04-12 07:50:00|73.92|71.52|73.79|71.39|74.22|71.82|73.62|71.22|0
1649750100000|2022-04-12 07:55:00|73.75|71.35|73.75|71.35|73.81|71.41|73.56|71.16|0
1649750400000|2022-04-12 08:00:00|73.71|71.31|73.8|71.4|73.89|71.49|73.45|71.05|0
1649750700000|2022-04-12 08:05:00|73.82|71.42|73.64|71.24|73.91|71.51|73.61|71.21|0
1649751000000|2022-04-12 08:10:00|73.61|71.21|73.39|70.99|73.66|71.26|73.37|70.97|0
1649751300000|2022-04-12 08:15:00|73.37|70.97|73.36|70.96|73.45|71.05|73.15|70.75|0
1649751600000|2022-04-12 08:20:00|73.28|70.88|73|70.6|73.31|70.91|72.93|70.53|0
1649751900000|2022-04-12 08:25:00|73.01|70.61|73|70.6|73.34|70.94|72.93|70.53|0
1649752200000|2022-04-12 08:30:00|73.01|70.61|72.65|70.25|73.11|70.71|72.58|70.18|0
1649752500000|2022-04-12 08:35:00|72.62|70.22|72.31|69.91|72.62|70.22|72.21|69.81|0
1649752800000|2022-04-12 08:40:00|72.29|69.89|72.27|69.87|72.31|69.91|72.1|69.7|0
1649753100000|2022-04-12 08:45:00|72.26|69.86|72.12|69.72|72.34|69.94|71.96|69.56|0
1649753400000|2022-04-12 08:50:00|72.15|69.75|71.91|69.51|72.15|69.75|71.82|69.42|0
1649753700000|2022-04-12 08:55:00|71.9|69.5|72.08|69.68|73.42|71.02|71.85|69.45|0
1649754000000|2022-04-12 09:00:00|72.07|69.67|72.75|70.35|72.75|70.35|71.97|69.57|0
1649754300000|2022-04-12 09:05:00|72.77|70.37|72.45|70.05|72.77|70.37|72.35|69.95|0
1649754600000|2022-04-12 09:10:00|72.48|70.08|72.84|70.44|72.93|70.53|72.43|70.03|0
1649754900000|2022-04-12 09:15:00|72.85|70.45|72.77|70.37|72.96|70.56|72.69|70.29|0
1649755200000|2022-04-12 09:20:00|72.8|70.4|72.82|70.42|73.06|70.66|72.75|70.35|0
1649755500000|2022-04-12 09:25:00|72.85|70.45|72.61|70.21|72.9|70.5|72.55|70.15|0
1649755800000|2022-04-12 09:30:00|72.63|70.23|72.52|70.12|72.71|70.31|72.34|69.94|0
1649756100000|2022-04-12 09:35:00|72.51|70.11|72.39|69.99|72.6|70.2|72.31|69.91|0
1649756400000|2022-04-12 09:40:00|72.38|69.98|72.25|69.85|72.39|69.99|72.25|69.85|0
1649756700000|2022-04-12 09:45:00|72.23|69.83|72.47|70.07|72.52|70.12|72.16|69.76|0
1649757000000|2022-04-12 09:50:00|72.45|70.05|72.04|69.64|72.45|70.05|72.04|69.64|0
1649757300000|2022-04-12 09:55:00|72.07|69.67|72.3|69.9|72.33|69.93|71.96|69.56|0
1649757600000|2022-04-12 10:00:00|72.32|69.92|72.17|69.77|72.36|69.96|71.98|69.58|0
1649757900000|2022-04-12 10:05:00|72.2|69.8|72.21|69.81|72.41|70.01|72.14|69.74|0
1649758200000|2022-04-12 10:10:00|72.22|69.82|72.3|69.9|72.37|69.97|72.01|69.61|0
1649758500000|2022-04-12 10:15:00|72.33|69.93|72.54|70.14|72.54|70.14|72.27|69.87|0
1649758800000|2022-04-12 10:20:00|72.51|70.11|72.5|70.1|72.63|70.23|72.4|70|0
1649759100000|2022-04-12 10:25:00|72.51|70.11|72.27|69.87|72.67|70.27|72.25|69.85|0
1649759400000|2022-04-12 10:30:00|72.29|69.89|72.16|69.76|72.4|70|72.13|69.73|0
1649759700000|2022-04-12 10:35:00|72.08|69.68|71.87|69.47|72.08|69.68|71.74|69.34|0
1649760000000|2022-04-12 10:40:00|71.89|69.49|71.87|69.47|72.1|69.7|71.81|69.41|0
1649760300000|2022-04-12 10:45:00|71.84|69.44|72|69.6|72.08|69.68|71.81|69.41|0
1649760600000|2022-04-12 10:50:00|71.98|69.58|71.86|69.46|72|69.6|71.86|69.46|0
1649760900000|2022-04-12 10:55:00|71.84|69.44|72.13|69.73|72.15|69.75|71.81|69.41|0
1649761200000|2022-04-12 11:00:00|72.15|69.75|72.15|69.75|72.2|69.8|71.99|69.59|0
1649761500000|2022-04-12 11:05:00|72.18|69.78|72.31|69.91|72.31|69.91|72.08|69.68|0
1649761800000|2022-04-12 11:10:00|72.33|69.93|72.49|70.09|72.52|70.12|72.31|69.91|0
1649762100000|2022-04-12 11:15:00|72.47|70.07|72.41|70.01|72.71|70.31|72.36|69.96|0
1649762400000|2022-04-12 11:20:00|72.44|70.04|72.38|69.98|72.44|70.04|72.2|69.8|0
1649762700000|2022-04-12 11:25:00|72.41|70.01|72.09|69.69|72.44|70.04|72.06|69.66|0
1649763000000|2022-04-12 11:30:00|72.06|69.66|71.9|69.5|72.09|69.69|71.82|69.42|0
1649763300000|2022-04-12 11:35:00|71.93|69.53|71.93|69.53|72.11|69.71|71.8|69.4|0
1649763600000|2022-04-12 11:40:00|71.95|69.55|71.9|69.5|72.22|69.82|71.77|69.37|0
1649763900000|2022-04-12 11:45:00|71.87|69.47|71.79|69.39|71.87|69.47|71.71|69.31|0
1649764200000|2022-04-12 11:50:00|71.78|69.38|71.76|69.36|71.82|69.42|71.66|69.26|0
1649764500000|2022-04-12 11:55:00|71.79|69.39|71.68|69.28|71.9|69.5|71.66|69.26|0
1649764800000|2022-04-12 12:00:00|71.66|69.26|71.68|69.28|71.89|69.49|71.66|69.26|0
1649765100000|2022-04-12 12:05:00|71.66|69.26|71.18|68.78|71.68|69.28|71.13|68.73|0
1649765400000|2022-04-12 12:10:00|71.21|68.81|71.18|68.78|71.31|68.91|71.13|68.73|0
1649765700000|2022-04-12 12:15:00|71.21|68.81|71.36|68.96|71.37|68.97|71.13|68.73|0
1649766000000|2022-04-12 12:20:00|71.33|68.93|71.36|68.96|71.44|69.04|71.23|68.83|0
1649766300000|2022-04-12 12:25:00|71.35|68.95|72.18|69.78|72.18|69.78|71.35|68.95|0
1649766600000|2022-04-12 12:30:00|71.29|68.89|67.87|65.47|71.29|68.89|67.87|65.47|0
1649766900000|2022-04-12 12:35:00|67.92|65.52|68.27|65.87|68.55|66.15|67.92|65.52|0
1649767200000|2022-04-12 12:40:00|68.3|65.9|67.47|65.07|68.37|65.97|67.29|64.89|0
1649767500000|2022-04-12 12:45:00|67.43|65.03|66.77|64.37|67.43|65.03|66.72|64.32|0
1649767800000|2022-04-12 12:50:00|66.79|64.39|66.37|63.97|67.12|64.72|66.37|63.97|0
1649768100000|2022-04-12 12:55:00|66.35|63.95|66.52|64.12|66.59|64.19|66|63.6|0
1649768400000|2022-04-12 13:00:00|66.54|64.14|66.72|64.32|66.74|64.34|66.52|64.12|0
1649768700000|2022-04-12 13:05:00|66.7|64.3|67.24|64.84|67.46|65.06|66.52|64.12|0
1649769000000|2022-04-12 13:10:00|67.29|64.89|67.76|65.36|67.78|65.38|67.28|64.88|0
1649769300000|2022-04-12 13:15:00|67.73|65.33|67.71|65.31|67.83|65.43|67.46|65.06|0
1649769600000|2022-04-12 13:20:00|67.66|65.26|68.11|65.71|68.24|65.84|67.63|65.23|0
1649769900000|2022-04-12 13:25:00|68.13|65.73|68.28|65.88|68.28|65.88|67.83|65.43|0
1649770200000|2022-04-12 13:30:00|68.16|65.76|68.64|66.24|68.97|66.57|68.16|65.76|0
1649770500000|2022-04-12 13:35:00|68.48|66.08|67.65|65.25|68.94|66.54|67.33|64.93|0
1649770800000|2022-04-12 13:40:00|67.5|65.1|67.32|64.92|68.27|65.87|67.25|64.85|0
1649771100000|2022-04-12 13:45:00|67.25|64.85|66.9|64.5|67.5|65.1|66.68|64.28|0
1649771400000|2022-04-12 13:50:00|66.92|64.52|66.25|63.85|67.84|65.44|65.77|63.37|0
1649771700000|2022-04-12 13:55:00|66.26|63.86|66.55|64.15|66.8|64.4|66.26|63.86|0
1649772000000|2022-04-12 14:00:00|66.53|64.13|66.89|64.49|67.19|64.79|66.35|63.95|0
1649772300000|2022-04-12 14:05:00|66.91|64.51|67.09|64.69|67.44|65.04|66.89|64.49|0
1649772600000|2022-04-12 14:10:00|66.84|64.44|66.82|64.42|67.26|64.86|66.77|64.37|0
1649772900000|2022-04-12 14:15:00|66.81|64.41|67.64|65.24|67.69|65.29|66.72|64.32|0
1649773200000|2022-04-12 14:20:00|67.56|65.16|67.46|65.06|67.66|65.26|67.01|64.61|0
1649773500000|2022-04-12 14:25:00|67.44|65.04|68.03|65.63|68.04|65.64|67.36|64.96|0
1649773800000|2022-04-12 14:30:00|67.98|65.58|67.95|65.55|68.31|65.91|67.86|65.46|0
1649774100000|2022-04-12 14:35:00|67.88|65.48|68.64|66.24|68.74|66.34|67.76|65.36|0
1649774400000|2022-04-12 14:40:00|68.66|66.26|68.64|66.24|68.92|66.52|68.43|66.03|0
1649774700000|2022-04-12 14:45:00|68.66|66.26|68.95|66.55|69.04|66.64|67.26|64.86|0
1649775000000|2022-04-12 14:50:00|68.94|66.54|68.99|66.59|69.4|67|68.91|66.51|0
1649775300000|2022-04-12 14:55:00|69.01|66.61|69.01|66.61|69.24|66.84|68.79|66.39|0
1649775600000|2022-04-12 15:00:00|69.04|66.64|68.66|66.26|69.37|66.97|68.55|66.15|0
1649775900000|2022-04-12 15:05:00|68.64|66.24|69.24|66.84|69.32|66.92|68.58|66.18|0
1649776200000|2022-04-12 15:10:00|69.21|66.81|68.78|66.38|69.32|66.92|68.73|66.33|0
1649776500000|2022-04-12 15:15:00|68.7|66.3|68.26|65.86|68.83|66.43|68.25|65.85|0
1649776800000|2022-04-12 15:20:00|68.22|65.82|68.04|65.64|68.28|65.88|67.87|65.47|0
1649777100000|2022-04-12 15:25:00|67.94|65.54|66.29|63.89|68.14|65.74|66.2|63.8|0
1649777400000|2022-04-12 15:30:00|66.23|63.83|66.03|63.63|66.23|63.83|65.83|63.43|0
1649777700000|2022-04-12 15:35:00|65.96|63.56|66.49|64.09|66.57|64.17|65.83|63.43|0
1649778000000|2022-04-12 15:40:00|66.47|64.07|66.4|64|66.6|64.2|66.25|63.85|0
1649778300000|2022-04-12 15:45:00|66.37|63.97|66.62|64.22|66.72|64.32|66.27|63.87|0
1649778600000|2022-04-12 15:50:00|66.56|64.16|66.39|63.99|66.89|64.49|66.3|63.9|0
1649778900000|2022-04-12 15:55:00|66.34|63.94|66.67|64.27|66.8|64.4|66.27|63.87|0
1649779200000|2022-04-12 16:00:00|66.62|64.22|66.98|64.58|67.01|64.61|66.57|64.17|0
1649779500000|2022-04-12 16:05:00|66.96|64.56|67.39|64.99|67.54|65.14|66.81|64.41|0
1649779800000|2022-04-12 16:10:00|67.36|64.96|67.54|65.14|67.76|65.36|67.36|64.96|0
1649780100000|2022-04-12 16:15:00|67.46|65.06|67.23|64.83|67.64|65.24|66.76|64.36|0
1649780400000|2022-04-12 16:20:00|67.31|64.91|67.99|65.59|68.01|65.61|67.31|64.91|0
1649780700000|2022-04-12 16:25:00|68.04|65.64|68.52|66.12|68.65|66.25|68.04|65.64|0
1649781000000|2022-04-12 16:30:00|68.62|66.22|68.62|66.22|68.62|66.22|68.21|65.81|0
1649781300000|2022-04-12 16:35:00|68.67|66.27|68.42|66.02|68.67|66.27|68.26|65.86|0
1649781600000|2022-04-12 16:40:00|68.39|65.99|68.77|66.37|68.9|66.5|68.26|65.86|0
1649781900000|2022-04-12 16:45:00|68.72|66.32|68.52|66.12|69.08|66.68|68.49|66.09|0
1649782200000|2022-04-12 16:50:00|68.54|66.14|68.34|65.94|68.54|66.14|67.93|65.53|0
1649782500000|2022-04-12 16:55:00|68.31|65.91|68.25|65.85|68.34|65.94|68.08|65.68|0
1649782800000|2022-04-12 17:00:00|68.28|65.88|68.59|66.19|69|66.6|67.34|64.94|0
1649783100000|2022-04-12 17:05:00|68.47|66.07|68.48|66.08|68.72|66.32|68.23|65.83|0
1649783400000|2022-04-12 17:10:00|68.52|66.12|67.9|65.5|68.52|66.12|67.6|65.2|0
1649783700000|2022-04-12 17:15:00|67.95|65.55|67.89|65.49|68.31|65.91|67.85|65.45|0
1649784000000|2022-04-12 17:20:00|67.88|65.48|67.98|65.58|68.19|65.79|67.32|64.92|0
1649784300000|2022-04-12 17:25:00|68.01|65.61|68.3|65.9|68.36|65.96|67.95|65.55|0
1649784600000|2022-04-12 17:30:00|68.25|65.85|68.23|65.83|68.69|66.29|68.11|65.71|0
1649784900000|2022-04-12 17:35:00|68.25|65.85|68.08|65.68|68.38|65.98|66.85|64.45|0
1649785200000|2022-04-12 17:40:00|68.06|65.66|68.67|66.27|68.72|66.32|67.98|65.58|0
1649785500000|2022-04-12 17:45:00|68.7|66.3|68.9|66.5|69.08|66.68|68.59|66.19|0
1649785800000|2022-04-12 17:50:00|68.93|66.53|69.52|67.12|69.63|67.23|68.93|66.53|0
1649786100000|2022-04-12 17:55:00|69.55|67.15|69.78|67.38|69.99|67.59|68.53|66.13|0
1649786400000|2022-04-12 18:00:00|69.76|67.36|69.42|67.02|70.17|67.77|69.39|66.99|0
1649786700000|2022-04-12 18:05:00|69.47|67.07|69.36|66.96|69.52|67.12|69.03|66.63|0
1649787000000|2022-04-12 18:10:00|69.39|66.99|70.2|67.8|70.2|67.8|69.39|66.99|0
1649787300000|2022-04-12 18:15:00|70.22|67.82|71.98|69.58|72.11|69.71|70.22|67.82|0
1649787600000|2022-04-12 18:20:00|72.03|69.63|72.06|69.66|72.14|69.74|71.63|69.23|0
1649787900000|2022-04-12 18:25:00|72.08|69.68|72.26|69.86|72.3|69.9|71.92|69.52|0
1649788200000|2022-04-12 18:30:00|72.27|69.87|72.16|69.76|72.81|70.41|72.05|69.65|0
1649788500000|2022-04-12 18:35:00|72.24|69.84|72.19|69.79|72.43|70.03|71.73|69.33|0
1649788800000|2022-04-12 18:40:00|72.24|69.84|72.34|69.94|72.61|70.21|72.02|69.62|0
1649789100000|2022-04-12 18:45:00|72.29|69.89|71.86|69.46|72.29|69.89|71.49|69.09|0
1649789400000|2022-04-12 18:50:00|71.83|69.43|71.75|69.35|72.26|69.86|71.67|69.27|0
1649789700000|2022-04-12 18:55:00|71.7|69.3|71.94|69.54|72.05|69.65|71.46|69.06|0
1649790000000|2022-04-12 19:00:00|72.02|69.62|73.04|70.64|73.09|70.69|71.72|69.32|0
1649790300000|2022-04-12 19:05:00|73.01|70.61|73.74|71.34|73.77|71.37|72.85|70.45|0
1649790600000|2022-04-12 19:10:00|73.69|71.29|74.48|72.08|74.64|72.24|72.47|70.07|0
1649790900000|2022-04-12 19:15:00|74.49|72.09|74.15|71.75|74.61|72.21|74.15|71.75|0
1649791200000|2022-04-12 19:20:00|74.12|71.72|73.87|71.47|74.12|71.72|73.52|71.12|0
1649791500000|2022-04-12 19:25:00|73.95|71.55|74.5|72.1|74.91|72.51|73.95|71.55|0
1649791800000|2022-04-12 19:30:00|74.67|72.27|74.53|72.13|74.86|72.46|74.28|71.88|0
1649792100000|2022-04-12 19:35:00|74.64|72.24|73.49|71.09|74.72|72.32|73.35|70.95|0
1649792400000|2022-04-12 19:40:00|73.54|71.14|73.78|71.38|73.89|71.49|73.22|70.82|0
1649792700000|2022-04-12 19:45:00|74.11|71.71|75.93|73.53|75.93|73.53|72.1|69.7|0
1649793000000|2022-04-12 19:50:00|75.98|73.58|75.9|73.5|76.37|73.97|75.6|73.2|0
1649793300000|2022-04-12 19:55:00|75.79|73.39|73.57|71.17|76.15|73.75|73.13|70.73|0
1649793600000|2022-04-12 20:00:00|73.7|71.3|73.92|71.52|74.08|71.68|73.7|71.3|0
1649793900000|2022-04-12 20:05:00|73.81|71.41|73.05|70.65|73.95|71.55|73.05|70.65|0
1649794200000|2022-04-12 20:10:00|73.13|70.73|73.32|70.92|73.32|70.92|73.05|70.65|0
1649794500000|2022-04-12 20:15:00|73.52|70.72|73.46|70.66|73.6|70.8|73.44|70.64|0
1649794800000|2022-04-12 20:20:00|73.48|70.68|73.46|70.66|73.57|70.77|73.46|70.66|0
1649795100000|2022-04-12 20:25:00|73.43|70.63|73.38|70.58|73.49|70.69|73.35|70.55|0
1649795400000|2022-04-12 20:30:00|73.35|70.55|73.38|70.58|73.38|70.58|73.27|70.47|0
1649795700000|2022-04-12 20:35:00|73.35|70.55|73.38|70.58|73.4|70.6|73.35|70.55|0
1649796000000|2022-04-12 20:40:00|73.36|70.56|73.43|70.63|73.43|70.63|73.35|70.55|0
1649796300000|2022-04-12 20:45:00|73.46|70.66|73.56|70.76|73.59|70.79|73.43|70.63|0
1649796600000|2022-04-12 20:50:00|73.59|70.79|73.41|70.61|73.59|70.79|73.4|70.6|0
1649796900000|2022-04-12 20:55:00|73.42|70.62|73.55|70.75|73.56|70.76|73.37|70.57|0
1649797200000|2022-04-12 21:00:00|73.56|70.76|73.5|70.7|73.56|70.76|73.48|70.68|0
1649797500000|2022-04-12 21:05:00|73.48|70.68|73.5|70.7|73.5|70.7|73.48|70.68|0
1649798100000|2022-04-12 21:15:00|73.49|70.69|73.49|70.69|73.49|70.69|73.49|70.69|0
1649798400000|2022-04-12 21:20:00|73.5|70.7|73.48|70.68|73.5|70.7|73.46|70.66|0
1649798700000|2022-04-12 21:25:00|73.46|70.66|73.46|70.66|73.48|70.68|73.44|70.64|0
1649799000000|2022-04-12 21:30:00|73.47|70.67|73.52|70.72|73.55|70.75|73.47|70.67|0
1649799300000|2022-04-12 21:35:00|73.53|70.73|73.44|70.64|73.53|70.73|73.44|70.64|0
1649799600000|2022-04-12 21:40:00|73.48|70.68|73.46|70.66|73.52|70.72|73.46|70.66|0
1649799900000|2022-04-12 21:45:00|73.48|70.68|73.48|70.68|73.51|70.71|73.44|70.64|0
1649800200000|2022-04-12 21:50:00|73.52|70.72|73.48|70.68|73.52|70.72|73.47|70.67|0
1649800500000|2022-04-12 21:55:00|73.46|70.66|73.45|70.65|73.49|70.69|73.44|70.64|0
1649800800000|2022-04-12 22:00:00|73.34|70.54|73.24|70.44|73.4|70.6|73.16|70.36|0
1649801100000|2022-04-12 22:05:00|73.25|70.45|73.16|70.36|73.27|70.47|73.11|70.31|0
1649801400000|2022-04-12 22:10:00|73.15|70.35|73.25|70.45|73.27|70.47|73.05|70.25|0
1649801700000|2022-04-12 22:15:00|73.24|70.44|73.51|70.71|73.57|70.77|73.24|70.44|0
1649802000000|2022-04-12 22:20:00|73.49|70.69|73.56|70.76|73.68|70.88|73.42|70.62|0
1649802300000|2022-04-12 22:25:00|73.55|70.75|73.56|70.76|73.61|70.81|73.5|70.7|0
1649802600000|2022-04-12 22:30:00|73.53|70.73|73.39|70.59|73.53|70.73|73.38|70.58|0
1649802900000|2022-04-12 22:35:00|73.37|70.57|73.31|70.51|73.37|70.57|73.2|70.4|0
1649803200000|2022-04-12 22:40:00|73.28|70.48|73.26|70.46|73.3|70.5|73.23|70.43|0
1649803500000|2022-04-12 22:45:00|73.24|70.44|73.2|70.4|73.31|70.51|73.2|70.4|0
1649803800000|2022-04-12 22:50:00|73.17|70.37|72.98|70.18|73.17|70.37|72.98|70.18|0
1649804100000|2022-04-12 22:55:00|73.01|70.21|72.87|70.07|73.01|70.21|72.87|70.07|0
1649804400000|2022-04-12 23:00:00|72.9|70.1|72.74|69.94|72.91|70.11|72.74|69.94|0
1649804700000|2022-04-12 23:05:00|72.77|69.97|72.66|69.86|72.79|69.99|72.66|69.86|0
1649805000000|2022-04-12 23:10:00|72.68|69.88|72.74|69.94|72.74|69.94|72.66|69.86|0
1649805300000|2022-04-12 23:15:00|72.75|69.95|72.68|69.88|72.81|70.01|72.65|69.85|0
1649805600000|2022-04-12 23:20:00|72.71|69.91|72.76|69.96|72.81|70.01|72.71|69.91|0
1649805900000|2022-04-12 23:25:00|72.73|69.93|72.7|69.9|72.76|69.96|72.64|69.84|0
1649806200000|2022-04-12 23:30:00|72.69|69.89|72.81|70.01|72.81|70.01|72.68|69.88|0
1649806500000|2022-04-12 23:35:00|72.84|70.04|72.89|70.09|72.89|70.09|72.68|69.88|0
1649806800000|2022-04-12 23:40:00|72.86|70.06|72.7|69.9|72.86|70.06|72.67|69.87|0
1649807100000|2022-04-12 23:45:00|72.67|69.87|72.51|69.71|72.67|69.87|72.51|69.71|0
1649807400000|2022-04-12 23:50:00|72.48|69.68|72.38|69.58|72.48|69.68|72.3|69.5|0
1649807700000|2022-04-12 23:55:00|72.35|69.55|72.27|69.47|72.4|69.6|72.27|69.47|0
1649808000000|2022-04-13 00:00:00|72.29|69.49|72.24|69.44|72.32|69.52|72.13|69.33|0
1649808300000|2022-04-13 00:05:00|72.21|69.41|72.19|69.39|72.32|69.52|72.13|69.33|0
1649808600000|2022-04-13 00:10:00|72.16|69.36|72.26|69.46|72.29|69.49|72.16|69.36|0
1649808900000|2022-04-13 00:15:00|72.24|69.44|72.24|69.44|72.32|69.52|72.16|69.36|0
1649809200000|2022-04-13 00:20:00|72.26|69.46|72.23|69.43|72.29|69.49|72.23|69.43|0
1649809500000|2022-04-13 00:25:00|72.26|69.46|72.42|69.62|72.47|69.67|72.26|69.46|0
1649809800000|2022-04-13 00:30:00|72.39|69.59|72.28|69.48|72.47|69.67|72.23|69.43|0
1649810100000|2022-04-13 00:35:00|72.26|69.46|72.18|69.38|72.28|69.48|72.1|69.3|0
1649810400000|2022-04-13 00:40:00|72.19|69.39|72.09|69.29|72.23|69.43|72.09|69.29|0
1649810700000|2022-04-13 00:45:00|72.07|69.27|71.96|69.16|72.07|69.27|71.86|69.06|0
1649811000000|2022-04-13 00:50:00|71.93|69.13|71.99|69.19|72.01|69.21|71.91|69.11|0
1649811300000|2022-04-13 00:55:00|71.97|69.17|71.88|69.08|72.01|69.21|71.85|69.05|0
1649811600000|2022-04-13 01:00:00|71.89|69.09|71.9|69.1|71.93|69.13|71.8|69|0
1649811900000|2022-04-13 01:05:00|71.89|69.09|71.87|69.07|71.93|69.13|71.8|69|0
1649812200000|2022-04-13 01:10:00|71.85|69.05|71.85|69.05|71.87|69.07|71.74|68.94|0
1649812500000|2022-04-13 01:15:00|71.82|69.02|71.9|69.1|71.95|69.15|71.82|69.02|0
1649812800000|2022-04-13 01:20:00|71.92|69.12|71.82|69.02|71.98|69.18|71.79|68.99|0
1649813100000|2022-04-13 01:25:00|71.83|69.03|71.87|69.07|71.9|69.1|71.8|69|0
1649813400000|2022-04-13 01:30:00|71.89|69.09|71.87|69.07|71.95|69.15|71.68|68.88|0
1649813700000|2022-04-13 01:35:00|71.84|69.04|71.87|69.07|71.92|69.12|71.84|69.04|0
1649814000000|2022-04-13 01:40:00|71.85|69.05|71.73|68.93|71.89|69.09|71.71|68.91|0
1649814300000|2022-04-13 01:45:00|71.7|68.9|71.89|69.09|71.91|69.11|71.6|68.8|0
1649814600000|2022-04-13 01:50:00|71.86|69.06|71.77|68.97|71.89|69.09|71.68|68.88|0
1649814900000|2022-04-13 01:55:00|71.75|68.95|71.78|68.98|71.82|69.02|71.62|68.82|0
1649815200000|2022-04-13 02:00:00|71.75|68.95|71.8|69|71.86|69.06|71.67|68.87|0
1649815500000|2022-04-13 02:05:00|71.78|68.98|71.62|68.82|71.8|69|71.57|68.77|0
1649815800000|2022-04-13 02:10:00|71.64|68.84|71.62|68.82|71.7|68.9|71.56|68.76|0
1649816100000|2022-04-13 02:15:00|71.59|68.79|71.61|68.81|71.67|68.87|71.56|68.76|0
1649816400000|2022-04-13 02:20:00|71.64|68.84|71.56|68.76|71.64|68.84|71.48|68.68|0
1649816700000|2022-04-13 02:25:00|71.59|68.79|71.56|68.76|71.64|68.84|71.51|68.71|0
1649817000000|2022-04-13 02:30:00|71.59|68.79|71.43|68.63|71.59|68.79|71.4|68.6|0
1649817300000|2022-04-13 02:35:00|71.45|68.65|71.53|68.73|71.53|68.73|71.37|68.57|0
1649817600000|2022-04-13 02:40:00|71.5|68.7|71.66|68.86|71.69|68.89|71.5|68.7|0
1649817900000|2022-04-13 02:45:00|71.63|68.83|71.55|68.75|71.69|68.89|71.55|68.75|0
1649818200000|2022-04-13 02:50:00|71.53|68.73|71.47|68.67|71.58|68.78|71.45|68.65|0
1649818500000|2022-04-13 02:55:00|71.46|68.66|71.55|68.75|71.58|68.78|71.42|68.62|0
1649818800000|2022-04-13 03:00:00|71.52|68.72|71.34|68.54|71.52|68.72|71.31|68.51|0
1649819100000|2022-04-13 03:05:00|71.36|68.56|71.4|68.6|71.41|68.61|71.18|68.38|0
1649819400000|2022-04-13 03:10:00|71.39|68.59|71.33|68.53|71.41|68.61|70.65|67.85|0
1649819700000|2022-04-13 03:15:00|71.36|68.56|71.31|68.51|71.39|68.59|71.31|68.51|0
1649820000000|2022-04-13 03:20:00|71.28|68.48|71.25|68.45|71.31|68.51|71.17|68.37|0
1649820300000|2022-04-13 03:25:00|71.28|68.48|71.22|68.42|71.3|68.5|71.22|68.42|0
1649820600000|2022-04-13 03:30:00|71.25|68.45|71.33|68.53|71.38|68.58|71.17|68.37|0
1649820900000|2022-04-13 03:35:00|71.34|68.54|71.21|68.41|71.35|68.55|71.2|68.4|0
1649821200000|2022-04-13 03:40:00|71.2|68.4|71.27|68.47|71.29|68.49|71.17|68.37|0
1649821500000|2022-04-13 03:45:00|71.29|68.49|71.22|68.42|71.29|68.49|71.19|68.39|0
1649821800000|2022-04-13 03:50:00|71.24|68.44|71.22|68.42|71.26|68.46|71.19|68.39|0
1649822100000|2022-04-13 03:55:00|71.24|68.44|71.22|68.42|71.27|68.47|71.22|68.42|0
1649822400000|2022-04-13 04:00:00|71.21|68.41|71.32|68.52|71.35|68.55|71.19|68.39|0
1649822700000|2022-04-13 04:05:00|71.29|68.49|71.21|68.41|71.32|68.52|71.2|68.4|0
1649823000000|2022-04-13 04:10:00|71.24|68.44|71.24|68.44|71.26|68.46|71.21|68.41|0
1649823300000|2022-04-13 04:15:00|71.26|68.46|71.21|68.41|71.29|68.49|71.21|68.41|0
1649823600000|2022-04-13 04:20:00|71.24|68.44|71.26|68.46|71.26|68.46|71.18|68.38|0
1649823900000|2022-04-13 04:25:00|71.29|68.49|71.44|68.64|71.47|68.67|71.29|68.49|0
1649824200000|2022-04-13 04:30:00|71.47|68.67|71.7|68.9|71.7|68.9|71.44|68.64|0
1649824500000|2022-04-13 04:35:00|71.68|68.88|71.68|68.88|71.84|69.04|71.65|68.85|0
1649824800000|2022-04-13 04:40:00|71.7|68.9|71.65|68.85|71.73|68.93|71.62|68.82|0
1649825100000|2022-04-13 04:45:00|71.62|68.82|71.51|68.71|71.65|68.85|71.51|68.71|0
1649825400000|2022-04-13 04:50:00|71.53|68.73|71.57|68.77|71.57|68.77|71.49|68.69|0
1649825700000|2022-04-13 04:55:00|71.54|68.74|71.43|68.63|71.54|68.74|71.43|68.63|0
1649826000000|2022-04-13 05:00:00|71.46|68.66|71.22|68.42|71.51|68.71|71.21|68.41|0
1649826300000|2022-04-13 05:05:00|71.25|68.45|71.27|68.47|71.35|68.55|71.25|68.45|0
1649826600000|2022-04-13 05:10:00|71.25|68.45|71.45|68.65|71.51|68.71|71.25|68.45|0
1649826900000|2022-04-13 05:15:00|71.43|68.63|71.24|68.44|71.44|68.64|71.24|68.44|0
1649827200000|2022-04-13 05:20:00|71.27|68.47|71.24|68.44|71.27|68.47|71.14|68.34|0
1649827500000|2022-04-13 05:25:00|71.27|68.47|71.32|68.52|71.4|68.6|71.27|68.47|0
1649827800000|2022-04-13 05:30:00|71.29|68.49|70.61|67.81|71.29|68.49|70.61|67.81|0
1649828100000|2022-04-13 05:35:00|70.58|67.78|70.51|67.71|70.74|67.94|70.27|67.47|0
1649828400000|2022-04-13 05:40:00|70.53|67.73|70.56|67.76|70.56|67.76|70.4|67.6|0
1649828700000|2022-04-13 05:45:00|70.58|67.78|70.32|67.52|70.58|67.78|70.32|67.52|0
1649829000000|2022-04-13 05:50:00|70.29|67.49|70.06|67.26|70.4|67.6|70.03|67.23|0
1649829300000|2022-04-13 05:55:00|70.03|67.23|69.9|67.1|70.09|67.29|69.88|67.08|0
1649829600000|2022-04-13 06:00:00|69.88|67.08|70.16|67.36|70.16|67.36|69.88|67.08|0
1649829900000|2022-04-13 06:05:00|70.13|67.33|70.44|67.64|70.47|67.67|70.13|67.33|0
1649830200000|2022-04-13 06:10:00|70.42|67.62|70.29|67.49|70.47|67.67|70.21|67.41|0
1649830500000|2022-04-13 06:15:00|70.31|67.51|70.13|67.33|70.4|67.6|70.13|67.33|0
1649830800000|2022-04-13 06:20:00|70.16|67.36|70.34|67.54|70.34|67.54|70.1|67.3|0
1649831100000|2022-04-13 06:25:00|70.32|67.52|70.44|67.64|70.46|67.66|70.26|67.46|0
1649831400000|2022-04-13 06:30:00|70.46|67.66|70.7|67.9|70.8|68|70.41|67.61|0
1649831700000|2022-04-13 06:35:00|70.72|67.92|70.85|68.05|70.85|68.05|70.57|67.77|0
1649832000000|2022-04-13 06:40:00|70.88|68.08|70.85|68.05|70.9|68.1|70.75|67.95|0
1649832300000|2022-04-13 06:45:00|70.82|68.02|70.78|67.98|70.9|68.1|70.69|67.89|0
1649832600000|2022-04-13 06:50:00|70.77|67.97|70.82|68.02|70.82|68.02|70.69|67.89|0
1649832900000|2022-04-13 06:55:00|70.85|68.05|70.92|68.12|71.05|68.25|70.85|68.05|0
1649833200000|2022-04-13 07:00:00|70.9|68.1|71.18|68.38|71.21|68.41|70.63|67.83|0
1649833500000|2022-04-13 07:05:00|70.9|68.5|71.51|69.11|71.59|69.19|70.81|68.41|0
1649833800000|2022-04-13 07:10:00|71.53|69.13|71.37|68.97|71.59|69.19|71.2|68.8|0
1649834100000|2022-04-13 07:15:00|71.39|68.99|71.19|68.79|71.45|69.05|70.9|68.5|0
1649834400000|2022-04-13 07:20:00|71.2|68.8|70.95|68.55|71.24|68.84|70.56|68.16|0
1649834700000|2022-04-13 07:25:00|70.92|68.52|70.95|68.55|71.11|68.71|70.74|68.34|0
1649835000000|2022-04-13 07:30:00|70.94|68.54|71.16|68.76|71.32|68.92|70.94|68.54|0
1649835300000|2022-04-13 07:35:00|71.13|68.73|70.8|68.4|71.16|68.76|70.7|68.3|0
1649835600000|2022-04-13 07:40:00|70.79|68.39|69.74|67.34|72.58|70.18|69.73|67.33|0
1649835900000|2022-04-13 07:45:00|69.73|67.33|69.68|67.28|69.83|67.43|69.6|67.2|0
1649836200000|2022-04-13 07:50:00|69.67|67.27|69.88|67.48|70.01|67.61|69.63|67.23|0
1649836500000|2022-04-13 07:55:00|69.91|67.51|70.01|67.61|70.14|67.74|69.78|67.38|0
1649836800000|2022-04-13 08:00:00|70.04|67.64|69.62|67.22|70.12|67.72|69.41|67.01|0
1649837100000|2022-04-13 08:05:00|69.63|67.23|69.39|66.99|69.63|67.23|69.23|66.83|0
1649837400000|2022-04-13 08:10:00|69.41|67.01|69.66|67.26|69.7|67.3|69.39|66.99|0
1649837700000|2022-04-13 08:15:00|69.67|67.27|69.69|67.29|69.69|67.29|69.44|67.04|0
1649838000000|2022-04-13 08:20:00|69.71|67.31|69.65|67.25|69.82|67.42|69.62|67.22|0
1649838300000|2022-04-13 08:25:00|69.64|67.24|69.9|67.5|70|67.6|69.64|67.24|0
1649838600000|2022-04-13 08:30:00|69.92|67.52|69.77|67.37|70.05|67.65|69.74|67.34|0
1649838900000|2022-04-13 08:35:00|69.75|67.35|69.95|67.55|69.97|67.57|69.75|67.35|0
1649839200000|2022-04-13 08:40:00|69.92|67.52|69.35|66.95|69.92|67.52|69.32|66.92|0
1649839500000|2022-04-13 08:45:00|69.3|66.9|69.14|66.74|69.32|66.92|69.07|66.67|0
1649839800000|2022-04-13 08:50:00|69.17|66.77|69.17|66.77|69.35|66.95|69.04|66.64|0
1649840100000|2022-04-13 08:55:00|69.14|66.74|69.29|66.89|69.37|66.97|69.04|66.64|0
1649840400000|2022-04-13 09:00:00|69.32|66.92|69.42|67.02|69.45|67.05|69.29|66.89|0
1649840700000|2022-04-13 09:05:00|69.44|67.04|69.32|66.92|69.52|67.12|69.29|66.89|0
1649841000000|2022-04-13 09:10:00|69.34|66.94|69.42|67.02|69.42|67.02|69.24|66.84|0
1649841300000|2022-04-13 09:15:00|69.47|67.07|69.62|67.22|69.72|67.32|69.47|67.07|0
1649841600000|2022-04-13 09:20:00|69.64|67.24|69.73|67.33|69.78|67.38|69.6|67.2|0
1649841900000|2022-04-13 09:25:00|69.7|67.3|69.78|67.38|69.83|67.43|69.62|67.22|0
1649842200000|2022-04-13 09:30:00|69.83|67.43|69.83|67.43|69.91|67.51|69.8|67.4|0
1649842500000|2022-04-13 09:35:00|69.81|67.41|70.37|67.97|70.45|68.05|69.8|67.4|0
1649842800000|2022-04-13 09:40:00|70.35|67.95|70.54|68.14|70.58|68.18|70.35|67.95|0
1649843100000|2022-04-13 09:45:00|70.55|68.15|70.58|68.18|70.71|68.31|70.45|68.05|0
1649843400000|2022-04-13 09:50:00|70.59|68.19|71.46|69.06|71.56|69.16|70.21|67.81|0
1649843700000|2022-04-13 09:55:00|71.48|69.08|72.06|69.66|72.09|69.69|71.46|69.06|0
1649844000000|2022-04-13 10:00:00|72.04|69.64|71.77|69.37|72.13|69.73|71.66|69.26|0
1649844300000|2022-04-13 10:05:00|71.8|69.4|71.93|69.53|71.98|69.58|71.72|69.32|0
1649844600000|2022-04-13 10:10:00|71.88|69.48|71.66|69.26|71.89|69.49|71.58|69.18|0
1649844900000|2022-04-13 10:15:00|71.63|69.23|71.74|69.34|71.87|69.47|71.52|69.12|0
1649845200000|2022-04-13 10:20:00|71.77|69.37|71.86|69.46|71.87|69.47|71.55|69.15|0
1649845500000|2022-04-13 10:25:00|71.84|69.44|71.76|69.36|71.9|69.5|71.63|69.23|0
1649845800000|2022-04-13 10:30:00|71.78|69.38|71.35|68.95|71.79|69.39|71.34|68.94|0
1649846100000|2022-04-13 10:35:00|71.34|68.94|71.02|68.62|71.44|69.04|70.97|68.57|0
1649846400000|2022-04-13 10:40:00|70.99|68.59|71.06|68.66|71.13|68.73|70.92|68.52|0
1649846700000|2022-04-13 10:45:00|71.07|68.67|71.32|68.92|71.41|69.01|70.91|68.51|0
1649847000000|2022-04-13 10:50:00|71.31|68.91|70.96|68.56|71.31|68.91|70.81|68.41|0
1649847300000|2022-04-13 10:55:00|70.95|68.55|70.78|68.38|70.96|68.56|70.73|68.33|0
1649847600000|2022-04-13 11:00:00|70.74|68.34|70.59|68.19|70.88|68.48|70.57|68.17|0
1649847900000|2022-04-13 11:05:00|70.57|68.17|70.41|68.01|70.57|68.17|70.28|67.88|0
1649848200000|2022-04-13 11:10:00|70.38|67.98|70.25|67.85|70.49|68.09|70.25|67.85|0
1649848500000|2022-04-13 11:15:00|70.24|67.84|70.38|67.98|70.47|68.07|70.24|67.84|0
1649848800000|2022-04-13 11:20:00|70.41|68.01|70.69|68.29|70.69|68.29|70.35|67.95|0
1649849100000|2022-04-13 11:25:00|70.67|68.27|70.59|68.19|70.89|68.49|70.56|68.16|0
1649849400000|2022-04-13 11:30:00|70.6|68.2|71.03|68.63|71.03|68.63|70.59|68.19|0
1649849700000|2022-04-13 11:35:00|71|68.6|71.16|68.76|71.21|68.81|70.92|68.52|0
1649850000000|2022-04-13 11:40:00|71.2|68.8|71.58|69.18|71.61|69.21|71.16|68.76|0
1649850300000|2022-04-13 11:45:00|71.55|69.15|71.71|69.31|71.71|69.31|71.47|69.07|0
1649850600000|2022-04-13 11:50:00|71.68|69.28|72.13|69.73|72.19|69.79|71.68|69.28|0
1649850900000|2022-04-13 11:55:00|72.16|69.76|72.56|70.16|72.78|70.38|72.16|69.76|0
1649851200000|2022-04-13 12:00:00|72.53|70.13|72.67|70.27|72.72|70.32|72.4|70|0
1649851500000|2022-04-13 12:05:00|72.77|70.37|73.09|70.69|73.09|70.69|72.58|70.18|0
1649851800000|2022-04-13 12:10:00|73.12|70.72|72.85|70.45|73.15|70.75|72.8|70.4|0
1649852100000|2022-04-13 12:15:00|72.93|70.53|72.66|70.26|73.09|70.69|72.58|70.18|0
1649852400000|2022-04-13 12:20:00|72.69|70.29|73.44|71.04|73.62|71.22|72.58|70.18|0
1649852700000|2022-04-13 12:25:00|73.41|71.01|73.3|70.9|73.66|71.26|73.17|70.77|0
1649853000000|2022-04-13 12:30:00|73.28|70.88|73.38|70.98|74|71.6|73.09|70.69|0
1649853300000|2022-04-13 12:35:00|73.36|70.96|73.19|70.79|73.6|71.2|73.14|70.74|0
1649853600000|2022-04-13 12:40:00|73.17|70.77|72.89|70.49|73.3|70.9|72.68|70.28|0
1649853900000|2022-04-13 12:45:00|72.87|70.47|73.06|70.66|73.14|70.74|72.76|70.36|0
1649854200000|2022-04-13 12:50:00|73.08|70.68|73.22|70.82|73.24|70.84|73.03|70.63|0
1649854500000|2022-04-13 12:55:00|73.24|70.84|73.76|71.36|73.76|71.36|73.22|70.82|0
1649854800000|2022-04-13 13:00:00|73.74|71.34|73.65|71.25|73.76|71.36|73.59|71.19|0
1649855100000|2022-04-13 13:05:00|73.59|71.19|74.19|71.79|74.22|71.82|73.59|71.19|0
1649855400000|2022-04-13 13:10:00|74.2|71.8|74.75|72.35|75.88|73.48|73.68|71.28|0
1649855700000|2022-04-13 13:15:00|74.72|72.32|74.34|71.94|74.77|72.37|74.31|71.91|0
1649856000000|2022-04-13 13:20:00|74.31|71.91|74.31|71.91|74.34|71.94|74.04|71.64|0
1649856300000|2022-04-13 13:25:00|74.33|71.93|74.76|72.36|74.83|72.43|74.33|71.93|0
1649856600000|2022-04-13 13:30:00|74.74|72.34|73.6|71.2|74.91|72.51|73.6|71.2|0
1649856900000|2022-04-13 13:35:00|73.54|71.14|73.19|70.79|74.43|72.03|72.9|70.5|0
1649857200000|2022-04-13 13:40:00|73.06|70.66|72.55|70.15|73.25|70.85|72.27|69.87|0
1649857500000|2022-04-13 13:45:00|72.47|70.07|72.2|69.8|72.71|70.31|72.04|69.64|0
1649857800000|2022-04-13 13:50:00|72.17|69.77|72.33|69.93|72.52|70.12|72.12|69.72|0
1649858100000|2022-04-13 13:55:00|72.28|69.88|73.38|70.98|73.38|70.98|72.25|69.85|0
1649858400000|2022-04-13 14:00:00|73.32|70.92|73.37|70.97|73.83|71.43|73.24|70.84|0
1649858700000|2022-04-13 14:05:00|73.35|70.95|73.94|71.54|73.94|71.54|72.89|70.49|0
1649859000000|2022-04-13 14:10:00|73.91|71.51|73.75|71.35|74.13|71.73|73.53|71.13|0
1649859300000|2022-04-13 14:15:00|73.67|71.27|72.46|70.06|73.67|71.27|72.38|69.98|0
1649859600000|2022-04-13 14:20:00|72.48|70.08|72.11|69.71|72.62|70.22|72.11|69.71|0
1649859900000|2022-04-13 14:25:00|72.13|69.73|72.75|70.35|72.75|70.35|72.13|69.73|0
1649860200000|2022-04-13 14:30:00|72.8|70.4|72.42|70.02|72.96|70.56|72.09|69.69|0
1649860500000|2022-04-13 14:35:00|72.45|70.05|72.88|70.48|72.93|70.53|72.26|69.86|0
1649860800000|2022-04-13 14:40:00|72.96|70.56|72.45|70.05|73.25|70.85|72.42|70.02|0
1649861100000|2022-04-13 14:45:00|72.42|70.02|72.61|70.21|72.61|70.21|72.07|69.67|0
1649861400000|2022-04-13 14:50:00|72.58|70.18|72.18|69.78|72.69|70.29|72.05|69.65|0
1649861700000|2022-04-13 14:55:00|72.29|69.89|72.12|69.72|72.42|70.02|72.04|69.64|0
1649862000000|2022-04-13 15:00:00|72.15|69.75|71.09|68.69|72.18|69.78|70.99|68.59|0
1649862300000|2022-04-13 15:05:00|71.08|68.68|71.33|68.93|71.38|68.98|71.04|68.64|0
1649862600000|2022-04-13 15:10:00|71.3|68.9|70.88|68.48|71.35|68.95|70.85|68.45|0
1649862900000|2022-04-13 15:15:00|70.85|68.45|70.7|68.3|70.93|68.53|70.62|68.22|0
1649863200000|2022-04-13 15:20:00|70.67|68.27|70.25|67.85|71.81|69.41|68.42|66.02|0
1649863500000|2022-04-13 15:25:00|70.2|67.8|70.04|67.64|70.25|67.85|69.86|67.46|0
1649863800000|2022-04-13 15:30:00|69.99|67.59|69.91|67.51|70.06|67.66|69.6|67.2|0
1649864100000|2022-04-13 15:35:00|69.84|67.44|70.14|67.74|70.27|67.87|69.8|67.4|0
1649864400000|2022-04-13 15:40:00|70.09|67.69|70.09|67.69|70.29|67.89|69.88|67.48|0
1649864700000|2022-04-13 15:45:00|70.11|67.71|70.29|67.89|70.37|67.97|70.09|67.69|0
1649865000000|2022-04-13 15:50:00|70.34|67.94|70.52|68.12|70.63|68.23|70.34|67.94|0
1649865300000|2022-04-13 15:55:00|70.55|68.15|70.56|68.16|70.76|68.36|70.5|68.1|0
1649865600000|2022-04-13 16:00:00|70.55|68.15|70.42|68.02|70.84|68.44|70.37|67.97|0
1649865900000|2022-04-13 16:05:00|70.44|68.04|70.21|67.81|70.47|68.07|70.16|67.76|0
1649866200000|2022-04-13 16:10:00|70.23|67.83|70.28|67.88|70.7|68.3|70.16|67.76|0
1649866500000|2022-04-13 16:15:00|70.23|67.83|70|67.6|70.41|68.01|69.89|67.49|0
1649866800000|2022-04-13 16:20:00|70.06|67.66|69.69|67.29|70.2|67.8|69.69|67.29|0
1649867100000|2022-04-13 16:25:00|69.66|67.26|69.99|67.59|69.99|67.59|69.48|67.08|0
1649867400000|2022-04-13 16:30:00|69.96|67.56|69.68|67.28|69.97|67.57|69.58|67.18|0
1649867700000|2022-04-13 16:35:00|69.63|67.23|69.55|67.15|69.63|67.23|69.42|67.02|0
1649868000000|2022-04-13 16:40:00|69.53|67.13|69.04|66.64|69.55|67.15|68.99|66.59|0
1649868300000|2022-04-13 16:45:00|69.01|66.61|69.11|66.71|69.16|66.76|68.96|66.56|0
1649868600000|2022-04-13 16:50:00|69.14|66.74|68.61|66.21|69.34|66.94|68.61|66.21|0
1649868900000|2022-04-13 16:55:00|68.6|66.2|69.73|67.33|69.78|67.38|68.6|66.2|0
1649869200000|2022-04-13 17:00:00|69.68|67.28|69.47|67.07|69.78|67.38|69.31|66.91|0
1649869500000|2022-04-13 17:05:00|69.52|67.12|69.34|66.94|69.52|67.12|69.24|66.84|0
1649869800000|2022-04-13 17:10:00|69.36|66.96|69.26|66.86|69.39|66.99|68.98|66.58|0
1649870100000|2022-04-13 17:15:00|69.29|66.89|69.26|66.86|69.31|66.91|69.13|66.73|0
1649870400000|2022-04-13 17:20:00|69.21|66.81|69.1|66.7|69.21|66.81|68.92|66.52|0
1649870700000|2022-04-13 17:25:00|69.15|66.75|69.38|66.98|69.54|67.14|69.13|66.73|0
1649871000000|2022-04-13 17:30:00|69.41|67.01|69.82|67.42|69.85|67.45|69.33|66.93|0
1649871300000|2022-04-13 17:35:00|69.77|67.37|69.99|67.59|70.15|67.75|69.77|67.37|0
1649871600000|2022-04-13 17:40:00|70|67.6|70.01|67.61|70.1|67.7|69.95|67.55|0
1649871900000|2022-04-13 17:45:00|70.02|67.62|69.96|67.56|70.47|68.07|69.71|67.31|0
1649872200000|2022-04-13 17:50:00|69.98|67.58|70.16|67.76|70.24|67.84|69.96|67.56|0
1649872500000|2022-04-13 17:55:00|70.14|67.74|69.69|67.29|70.24|67.84|69.69|67.29|0
1649872800000|2022-04-13 18:00:00|69.71|67.31|69.72|67.32|69.93|67.53|69.67|67.27|0
1649873100000|2022-04-13 18:05:00|69.74|67.34|69.36|66.96|69.77|67.37|69.2|66.8|0
1649873400000|2022-04-13 18:10:00|69.38|66.98|69.64|67.24|69.98|67.58|69.38|66.98|0
1649873700000|2022-04-13 18:15:00|69.66|67.26|69.46|67.06|69.68|67.28|69.43|67.03|0
1649874000000|2022-04-13 18:20:00|69.43|67.03|69.51|67.11|69.69|67.29|69.25|66.85|0
1649874300000|2022-04-13 18:25:00|69.48|67.08|69.56|67.16|69.76|67.36|69.43|67.03|0
1649874600000|2022-04-13 18:30:00|69.54|67.14|69.16|66.76|69.79|67.39|69.16|66.76|0
1649874900000|2022-04-13 18:35:00|69.11|66.71|69.03|66.63|69.27|66.87|68.88|66.48|0
1649875200000|2022-04-13 18:40:00|69.06|66.66|68.7|66.3|69.11|66.71|68.7|66.3|0
1649875500000|2022-04-13 18:45:00|68.68|66.28|68.55|66.15|68.88|66.48|68.55|66.15|0
1649875800000|2022-04-13 18:50:00|68.52|66.12|68.26|65.86|68.83|66.43|67.83|65.43|0
1649876100000|2022-04-13 18:55:00|68.23|65.83|68.26|65.86|68.31|65.91|68.08|65.68|0
1649876400000|2022-04-13 19:00:00|68.23|65.83|68.54|66.14|68.74|66.34|68.21|65.81|0
1649876700000|2022-04-13 19:05:00|68.51|66.11|67.87|65.47|68.51|66.11|67.82|65.42|0
1649877000000|2022-04-13 19:10:00|67.9|65.5|67.9|65.5|68.03|65.63|67.8|65.4|0
1649877300000|2022-04-13 19:15:00|67.91|65.51|67.59|65.19|67.92|65.52|67.54|65.14|0
1649877600000|2022-04-13 19:20:00|67.62|65.22|68.22|65.82|68.22|65.82|67.54|65.14|0
1649877900000|2022-04-13 19:25:00|68.16|65.76|67.14|64.74|68.24|65.84|67.05|64.65|0
1649878200000|2022-04-13 19:30:00|67.12|64.72|66.82|64.42|67.22|64.82|66.72|64.32|0
1649878500000|2022-04-13 19:35:00|66.79|64.39|66.72|64.32|67.07|64.67|66.67|64.27|0
1649878800000|2022-04-13 19:40:00|66.77|64.37|66.79|64.39|66.97|64.57|66.69|64.29|0
1649879100000|2022-04-13 19:45:00|66.72|64.32|66.64|64.24|66.91|64.51|66.54|64.14|0
1649879400000|2022-04-13 19:50:00|66.66|64.26|67.29|64.89|67.44|65.04|66.66|64.26|0
1649879700000|2022-04-13 19:55:00|67.44|65.04|66.62|64.22|67.44|65.04|66.44|64.04|0
1649880000000|2022-04-13 20:00:00|66.54|64.14|66.92|64.52|67.02|64.62|66.54|64.14|0
1649880300000|2022-04-13 20:05:00|66.94|64.54|66.89|64.49|67.02|64.62|66.86|64.46|0
1649880600000|2022-04-13 20:10:00|66.91|64.51|67.01|64.61|67.01|64.61|66.79|64.39|0
1649880900000|2022-04-13 20:15:00|67.21|64.41|67.09|64.29|67.21|64.41|67.04|64.24|0
1649881200000|2022-04-13 20:20:00|67.06|64.26|67.08|64.28|67.11|64.31|67.06|64.26|0
1649881500000|2022-04-13 20:25:00|67.06|64.26|67.11|64.31|67.11|64.31|67.03|64.23|0
1649881800000|2022-04-13 20:30:00|67.08|64.28|67.08|64.28|67.11|64.31|67.08|64.28|0
1649882100000|2022-04-13 20:35:00|67.06|64.26|67.1|64.3|67.11|64.31|67.06|64.26|0
1649882400000|2022-04-13 20:40:00|67.08|64.28|67.05|64.25|67.1|64.3|67.03|64.23|0
1649882700000|2022-04-13 20:45:00|67.08|64.28|67.08|64.28|67.1|64.3|67.03|64.23|0
1649883000000|2022-04-13 20:50:00|67.1|64.3|67.1|64.3|67.1|64.3|67.05|64.25|0
1649883300000|2022-04-13 20:55:00|67.08|64.28|67.16|64.36|67.19|64.39|67.05|64.25|0
1649883600000|2022-04-13 21:00:00|67.18|64.38|67.13|64.33|67.18|64.38|67.13|64.33|0
1649883900000|2022-04-13 21:05:00|67.16|64.36|67.17|64.37|67.18|64.38|67.13|64.33|0
1649884200000|2022-04-13 21:10:00|67.18|64.38|67.17|64.37|67.18|64.38|67.17|64.37|0
1649884500000|2022-04-13 21:15:00|67.16|64.36|67.15|64.35|67.18|64.38|67.15|64.35|0
1649884800000|2022-04-13 21:20:00|67.12|64.32|67.07|64.27|67.12|64.32|67.06|64.26|0
1649885100000|2022-04-13 21:25:00|67.08|64.28|67.08|64.28|67.08|64.28|67.08|64.28|0
1649885400000|2022-04-13 21:30:00|67.07|64.27|67.07|64.27|67.07|64.27|67.07|64.27|0
1649886000000|2022-04-13 21:40:00|67.06|64.26|67.06|64.26|67.06|64.26|67.06|64.26|0
1649886300000|2022-04-13 21:45:00|67.07|64.27|67.07|64.27|67.09|64.29|67.07|64.27|0
1649886600000|2022-04-13 21:50:00|67.06|64.26|67.07|64.27|67.07|64.27|67.06|64.26|0
1649886900000|2022-04-13 21:55:00|67.06|64.26|67.08|64.28|67.09|64.29|67.06|64.26|0
1649887200000|2022-04-13 22:00:00|67.09|64.29|67.15|64.35|67.18|64.38|67.06|64.26|0
1649887500000|2022-04-13 22:05:00|67.18|64.38|67.15|64.35|67.18|64.38|67.1|64.3|0
1649887800000|2022-04-13 22:10:00|67.14|64.34|67.13|64.33|67.18|64.38|67.13|64.33|0
1649888100000|2022-04-13 22:15:00|67.15|64.35|67.07|64.27|67.15|64.35|67|64.2|0
1649888400000|2022-04-13 22:20:00|67.06|64.26|67.15|64.35|67.15|64.35|67.04|64.24|0
1649888700000|2022-04-13 22:25:00|67.12|64.32|67.12|64.32|67.17|64.37|67.1|64.3|0
1649889000000|2022-04-13 22:30:00|67.1|64.3|66.94|64.14|67.12|64.32|66.92|64.12|0
1649889300000|2022-04-13 22:35:00|66.92|64.12|66.88|64.08|66.92|64.12|66.82|64.02|0
1649889600000|2022-04-13 22:40:00|66.87|64.07|66.84|64.04|66.87|64.07|66.81|64.01|0
1649889900000|2022-04-13 22:45:00|66.83|64.03|66.79|63.99|66.83|64.03|66.79|63.99|0
1649890200000|2022-04-13 22:50:00|66.82|64.02|66.74|63.94|66.82|64.02|66.74|63.94|0
1649890500000|2022-04-13 22:55:00|66.71|63.91|66.74|63.94|66.79|63.99|66.71|63.91|0
1649890800000|2022-04-13 23:00:00|66.73|63.93|66.85|64.05|66.86|64.06|66.71|63.91|0
1649891100000|2022-04-13 23:05:00|66.86|64.06|66.88|64.08|66.92|64.12|66.84|64.04|0
1649891400000|2022-04-13 23:10:00|66.87|64.07|66.93|64.13|66.93|64.13|66.87|64.07|0
1649891700000|2022-04-13 23:15:00|66.91|64.11|66.83|64.03|66.91|64.11|66.81|64.01|0
1649892000000|2022-04-13 23:20:00|66.86|64.06|66.78|63.98|66.86|64.06|66.76|63.96|0
1649892300000|2022-04-13 23:25:00|66.8|64|67.05|64.25|67.08|64.28|66.79|63.99|0
1649892600000|2022-04-13 23:30:00|67.07|64.27|67.09|64.29|67.1|64.3|67.05|64.25|0
1649892900000|2022-04-13 23:35:00|67.08|64.28|67.13|64.33|67.15|64.35|67.05|64.25|0
1649893200000|2022-04-13 23:40:00|67.1|64.3|67.07|64.27|67.11|64.31|67.05|64.25|0
1649893500000|2022-04-13 23:45:00|67.05|64.25|67.07|64.27|67.12|64.32|66.97|64.17|0
1649893800000|2022-04-13 23:50:00|67.1|64.3|67.07|64.27|67.11|64.31|67.02|64.22|0
1649894100000|2022-04-13 23:55:00|67.05|64.25|67.12|64.32|67.12|64.32|67.02|64.22|0
1649894400000|2022-04-14 00:00:00|67.04|64.24|66.82|64.02|67.12|64.32|66.79|63.99|0
1649894700000|2022-04-14 00:05:00|66.79|63.99|66.64|63.84|66.92|64.12|66.59|63.79|0
1649895000000|2022-04-14 00:10:00|66.67|63.87|66.44|63.64|66.72|63.92|66.39|63.59|0
1649895300000|2022-04-14 00:15:00|66.42|63.62|66.51|63.71|66.74|63.94|66.42|63.62|0
1649895600000|2022-04-14 00:20:00|66.49|63.69|66.44|63.64|66.61|63.81|66.36|63.56|0
1649895900000|2022-04-14 00:25:00|66.41|63.61|66.46|63.66|66.46|63.66|66.39|63.59|0
1649896200000|2022-04-14 00:30:00|66.44|63.64|66.39|63.59|66.49|63.69|66.34|63.54|0
1649896500000|2022-04-14 00:35:00|66.37|63.57|66.43|63.63|66.48|63.68|66.37|63.57|0
1649896800000|2022-04-14 00:40:00|66.42|63.62|66.48|63.68|66.53|63.73|66.42|63.62|0
1649897100000|2022-04-14 00:45:00|66.51|63.71|66.44|63.64|66.51|63.71|66.41|63.61|0
1649897400000|2022-04-14 00:50:00|66.43|63.63|66.4|63.6|66.46|63.66|66.4|63.6|0
1649897700000|2022-04-14 00:55:00|66.43|63.63|66.6|63.8|66.63|63.83|66.43|63.63|0
1649898000000|2022-04-14 01:00:00|66.63|63.83|66.76|63.96|66.88|64.08|66.58|63.78|0
1649898300000|2022-04-14 01:05:00|66.75|63.95|66.82|64.02|66.9|64.1|66.75|63.95|0
1649898600000|2022-04-14 01:10:00|66.85|64.05|66.85|64.05|66.9|64.1|66.74|63.94|0
1649898900000|2022-04-14 01:15:00|66.83|64.03|66.75|63.95|66.85|64.05|66.7|63.9|0
1649899200000|2022-04-14 01:20:00|66.77|63.97|66.77|63.97|66.87|64.07|66.74|63.94|0
1649899500000|2022-04-14 01:25:00|66.74|63.94|66.79|63.99|66.79|63.99|66.72|63.92|0
1649899800000|2022-04-14 01:30:00|66.77|63.97|66.84|64.04|66.92|64.12|66.74|63.94|0
1649900100000|2022-04-14 01:35:00|66.82|64.02|66.81|64.01|66.86|64.06|66.78|63.98|0
1649900400000|2022-04-14 01:40:00|66.79|63.99|66.96|64.16|66.96|64.16|66.76|63.96|0
1649900700000|2022-04-14 01:45:00|66.94|64.14|66.74|63.94|66.96|64.16|66.69|63.89|0
1649901000000|2022-04-14 01:50:00|66.72|63.92|66.59|63.79|66.76|63.96|66.51|63.71|0
1649901300000|2022-04-14 01:55:00|66.57|63.77|66.41|63.61|66.61|63.81|66.36|63.56|0
1649901600000|2022-04-14 02:00:00|66.43|63.63|66.46|63.66|66.51|63.71|66.41|63.61|0
1649901900000|2022-04-14 02:05:00|66.48|63.68|66.28|63.48|66.48|63.68|66.23|63.43|0
1649902200000|2022-04-14 02:10:00|66.26|63.46|66.28|63.48|66.31|63.51|66.16|63.36|0
1649902500000|2022-04-14 02:15:00|66.26|63.46|66.16|63.36|66.28|63.48|66.11|63.31|0
1649902800000|2022-04-14 02:20:00|66.17|63.37|66.28|63.48|66.35|63.55|66.17|63.37|0
1649903100000|2022-04-14 02:25:00|66.25|63.45|66.28|63.48|66.3|63.5|66.18|63.38|0
1649903400000|2022-04-14 02:30:00|66.3|63.5|66.4|63.6|66.4|63.6|66.28|63.48|0
1649903700000|2022-04-14 02:35:00|66.37|63.57|66.4|63.6|66.44|63.64|66.37|63.57|0
1649904000000|2022-04-14 02:40:00|66.41|63.61|66.36|63.56|66.42|63.62|66.31|63.51|0
1649904300000|2022-04-14 02:45:00|66.37|63.57|66.37|63.57|66.37|63.57|66.27|63.47|0
1649904600000|2022-04-14 02:50:00|66.35|63.55|66.29|63.49|66.39|63.59|66.27|63.47|0
1649904900000|2022-04-14 02:55:00|66.27|63.47|66.34|63.54|66.34|63.54|66.24|63.44|0
1649905200000|2022-04-14 03:00:00|66.33|63.53|66.24|63.44|66.34|63.54|66.24|63.44|0
1649905500000|2022-04-14 03:05:00|66.23|63.43|66.36|63.56|66.43|63.63|66.23|63.43|0
1649905800000|2022-04-14 03:10:00|66.39|63.59|66.36|63.56|66.41|63.61|66.34|63.54|0
1649906100000|2022-04-14 03:15:00|66.39|63.59|66.21|63.41|66.39|63.59|66.14|63.34|0
1649906400000|2022-04-14 03:20:00|66.24|63.44|66.36|63.56|66.43|63.63|66.23|63.43|0
1649906700000|2022-04-14 03:25:00|66.38|63.58|66.33|63.53|66.38|63.58|66.31|63.51|0
1649907000000|2022-04-14 03:30:00|66.31|63.51|66.38|63.58|66.41|63.61|66.31|63.51|0
1649907300000|2022-04-14 03:35:00|66.36|63.56|66.48|63.68|66.5|63.7|66.36|63.56|0
1649907600000|2022-04-14 03:40:00|66.45|63.65|66.35|63.55|66.48|63.68|66.33|63.53|0
1649907900000|2022-04-14 03:45:00|66.33|63.53|66.2|63.4|66.38|63.58|66.03|63.23|0
1649908200000|2022-04-14 03:50:00|66.18|63.38|66.34|63.54|66.34|63.54|66.18|63.38|0
1649908500000|2022-04-14 03:55:00|66.35|63.55|66.3|63.5|66.35|63.55|66.28|63.48|0
1649908800000|2022-04-14 04:00:00|66.31|63.51|66.19|63.39|66.31|63.51|66.15|63.35|0
1649909100000|2022-04-14 04:05:00|66.17|63.37|66.1|63.3|66.19|63.39|66.05|63.25|0
1649909400000|2022-04-14 04:10:00|66.09|63.29|65.95|63.15|66.1|63.3|65.88|63.08|0
1649909700000|2022-04-14 04:15:00|65.97|63.17|65.9|63.1|66.05|63.25|65.82|63.02|0
1649910000000|2022-04-14 04:20:00|65.91|63.11|65.77|62.97|65.95|63.15|65.77|62.97|0
1649910300000|2022-04-14 04:25:00|65.8|63|65.71|62.91|65.85|63.05|65.67|62.87|0
1649910600000|2022-04-14 04:30:00|65.72|62.92|65.67|62.87|65.72|62.92|65.65|62.85|0
1649910900000|2022-04-14 04:35:00|65.66|62.86|65.65|62.85|65.68|62.88|65.6|62.8|0
1649911200000|2022-04-14 04:40:00|65.66|62.86|65.62|62.82|65.67|62.87|65.6|62.8|0
1649911500000|2022-04-14 04:45:00|65.6|62.8|65.5|62.7|65.6|62.8|65.5|62.7|0
1649911800000|2022-04-14 04:50:00|65.51|62.71|65.61|62.81|65.62|62.82|65.51|62.71|0
1649912100000|2022-04-14 04:55:00|65.62|62.82|65.64|62.84|65.64|62.84|65.59|62.79|0
1649912400000|2022-04-14 05:00:00|65.62|62.82|65.64|62.84|65.69|62.89|65.52|62.72|0
1649912700000|2022-04-14 05:05:00|65.65|62.85|65.69|62.89|65.69|62.89|65.53|62.73|0
1649913000000|2022-04-14 05:10:00|65.67|62.87|65.64|62.84|65.73|62.93|65.64|62.84|0
1649913300000|2022-04-14 05:15:00|65.59|62.79|65.55|62.75|65.59|62.79|65.51|62.71|0
1649913600000|2022-04-14 05:20:00|65.54|62.74|65.66|62.86|65.68|62.88|65.54|62.74|0
1649913900000|2022-04-14 05:25:00|65.63|62.83|65.68|62.88|65.68|62.88|65.58|62.78|0
1649914200000|2022-04-14 05:30:00|65.67|62.87|65.58|62.78|65.74|62.94|65.56|62.76|0
1649914500000|2022-04-14 05:35:00|65.57|62.77|65.36|62.56|65.6|62.8|65.31|62.51|0
1649914800000|2022-04-14 05:40:00|65.35|62.55|65.44|62.64|65.5|62.7|65.33|62.53|0
1649915100000|2022-04-14 05:45:00|65.46|62.66|65.63|62.83|65.63|62.83|65.32|62.52|0
1649915400000|2022-04-14 05:50:00|65.65|62.85|65.6|62.8|65.67|62.87|65.58|62.78|0
1649915700000|2022-04-14 05:55:00|65.57|62.77|65.72|62.92|65.72|62.92|65.48|62.68|0
1649916000000|2022-04-14 06:00:00|65.65|62.85|65.79|62.99|65.82|63.02|65.6|62.8|0
1649916300000|2022-04-14 06:05:00|65.82|63.02|65.85|63.05|65.96|63.16|65.74|62.94|0
1649916600000|2022-04-14 06:10:00|65.84|63.04|65.81|63.01|65.89|63.09|65.77|62.97|0
1649916900000|2022-04-14 06:15:00|65.83|63.03|66|63.2|66.02|63.22|65.69|62.89|0
1649917200000|2022-04-14 06:20:00|65.98|63.18|65.9|63.1|66.04|63.24|65.9|63.1|0
1649917500000|2022-04-14 06:25:00|65.92|63.12|66.12|63.32|66.19|63.39|65.9|63.1|0
1649917800000|2022-04-14 06:30:00|66.14|63.34|66.3|63.5|66.34|63.54|66.04|63.24|0
1649918100000|2022-04-14 06:35:00|66.29|63.49|66.26|63.46|66.31|63.51|66.19|63.39|0
1649918400000|2022-04-14 06:40:00|66.27|63.47|66.28|63.48|66.34|63.54|66.21|63.41|0
1649918700000|2022-04-14 06:45:00|66.3|63.5|66.36|63.56|66.36|63.56|66.23|63.43|0
1649919000000|2022-04-14 06:50:00|66.38|63.58|66.48|63.68|66.48|63.68|66.31|63.51|0
1649919300000|2022-04-14 06:55:00|66.5|63.7|66.55|63.75|66.55|63.75|66.5|63.7|0
1649919600000|2022-04-14 07:00:00|66.48|63.68|66.96|63.6|67.11|63.98|66.48|63.51|0
1649919900000|2022-04-14 07:05:00|66.74|63.86|66.91|64.03|66.94|64.06|66.66|63.78|0
1649920200000|2022-04-14 07:10:00|66.94|64.06|67.06|64.18|67.24|64.36|66.86|63.98|0
1649920500000|2022-04-14 07:15:00|67.09|64.21|66.95|64.07|67.36|64.48|66.92|64.04|0
1649920800000|2022-04-14 07:20:00|66.93|64.05|66.88|64|67.23|64.35|66.83|63.95|0
1649921100000|2022-04-14 07:25:00|66.86|63.98|67.02|64.14|67.04|64.16|66.39|63.51|0
1649921400000|2022-04-14 07:30:00|66.99|64.11|67.36|64.48|67.39|64.51|66.97|64.09|0
1649921700000|2022-04-14 07:35:00|67.34|64.46|67.31|64.43|67.49|64.61|67.16|64.28|0
1649922000000|2022-04-14 07:40:00|67.3|64.42|66.75|64.35|67.36|64.48|66.7|64.16|0
1649922300000|2022-04-14 07:45:00|66.73|64.33|66.57|64.17|66.84|64.44|66.53|64.13|0
1649922600000|2022-04-14 07:50:00|66.55|64.15|66.71|64.31|66.78|64.38|66.55|64.15|0
1649922900000|2022-04-14 07:55:00|66.69|64.29|66.72|64.32|66.92|64.52|66.67|64.27|0
1649923200000|2022-04-14 08:00:00|66.71|64.31|67|64.6|67.05|64.65|66.62|64.22|0
1649923500000|2022-04-14 08:05:00|67.02|64.62|66.8|64.4|67.02|64.62|66.55|64.15|0
1649923800000|2022-04-14 08:10:00|66.75|64.35|66.69|64.29|66.82|64.42|66.62|64.22|0
1649924100000|2022-04-14 08:15:00|66.67|64.27|66.82|64.42|66.84|64.44|66.59|64.19|0
1649924400000|2022-04-14 08:20:00|66.84|64.44|66.89|64.49|66.94|64.54|66.75|64.35|0
1649924700000|2022-04-14 08:25:00|66.92|64.52|67.11|64.71|67.27|64.87|66.92|64.52|0
1649925000000|2022-04-14 08:30:00|67.14|64.74|67.16|64.76|67.24|64.84|67.06|64.66|0
1649925300000|2022-04-14 08:35:00|67.19|64.79|67.16|64.76|67.25|64.85|67.13|64.73|0
1649925600000|2022-04-14 08:40:00|67.19|64.79|67.04|64.64|67.19|64.79|66.86|64.46|0
1649925900000|2022-04-14 08:45:00|67.01|64.61|67.02|64.62|67.16|64.76|66.96|64.56|0
1649926200000|2022-04-14 08:50:00|67.01|64.61|66.91|64.51|67.05|64.65|66.88|64.48|0
1649926500000|2022-04-14 08:55:00|66.93|64.53|66.86|64.46|67.06|64.66|66.86|64.46|0
1649926800000|2022-04-14 09:00:00|66.88|64.48|66.62|64.22|66.93|64.53|66.42|64.02|0
1649927100000|2022-04-14 09:05:00|66.69|64.29|66.59|64.19|66.74|64.34|66.4|64|0
1649927400000|2022-04-14 09:10:00|66.61|64.21|66.59|64.19|66.86|64.46|66.41|64.01|0
1649927700000|2022-04-14 09:15:00|66.58|64.18|66.66|64.26|66.69|64.29|66.51|64.11|0
1649928000000|2022-04-14 09:20:00|66.64|64.24|66.55|64.15|66.66|64.26|66.47|64.07|0
1649928300000|2022-04-14 09:25:00|66.53|64.13|66.56|64.16|66.66|64.26|66.51|64.11|0
1649928600000|2022-04-14 09:30:00|66.53|64.13|66.38|63.98|66.61|64.21|66.36|63.96|0
1649928900000|2022-04-14 09:35:00|66.4|64|66.36|63.96|66.41|64.01|66.31|63.91|0
1649929200000|2022-04-14 09:40:00|66.34|63.94|66.38|63.98|66.43|64.03|66.3|63.9|0
1649929500000|2022-04-14 09:45:00|66.39|63.99|66.37|63.97|66.43|64.03|66.33|63.93|0
1649929800000|2022-04-14 09:50:00|66.38|63.98|66.48|64.08|67.09|64.55|66.38|63.81|0
1649930100000|2022-04-14 09:55:00|66.45|64.05|66.33|63.93|66.48|64.08|66.28|63.88|0
1649930400000|2022-04-14 10:00:00|66.35|63.95|66.15|63.75|66.4|64|66.12|63.72|0
1649930700000|2022-04-14 10:05:00|66.12|63.72|66.2|63.8|66.3|63.9|66.12|63.72|0
1649931000000|2022-04-14 10:10:00|66.21|63.81|66.35|63.95|66.43|64.03|66.12|63.72|0
1649931300000|2022-04-14 10:15:00|66.32|63.92|66.42|64.02|66.49|64.09|66.22|63.82|0
1649931600000|2022-04-14 10:20:00|66.43|64.03|66.42|64.02|66.49|64.09|66.28|63.88|0
1649931900000|2022-04-14 10:25:00|66.39|63.99|66.47|64.07|66.54|64.14|66.34|63.94|0
1649932200000|2022-04-14 10:30:00|66.42|64.02|66.81|64.41|66.86|64.46|66.39|63.99|0
1649932500000|2022-04-14 10:35:00|66.84|64.44|66.81|64.41|66.84|64.44|66.71|64.31|0
1649932800000|2022-04-14 10:40:00|66.79|64.39|66.61|64.21|66.8|64.4|66.56|64.16|0
1649933100000|2022-04-14 10:45:00|66.66|64.26|66.67|64.27|66.71|64.31|66.49|64.09|0
1649933400000|2022-04-14 10:50:00|66.66|64.26|66.43|64.03|66.68|64.28|66.43|64.03|0
1649933700000|2022-04-14 10:55:00|66.45|64.05|66.46|64.06|66.53|64.13|66.41|64.01|0
1649934000000|2022-04-14 11:00:00|66.48|64.08|66.06|63.66|66.56|64.16|66.01|63.61|0
1649934300000|2022-04-14 11:05:00|66.03|63.63|66.02|63.62|66.47|63.98|66.01|63.44|0
1649934600000|2022-04-14 11:10:00|66.03|63.63|66.01|63.61|66.1|63.7|65.91|63.51|0
1649934900000|2022-04-14 11:15:00|65.96|63.56|66.12|63.72|66.16|63.76|65.88|63.48|0
1649935200000|2022-04-14 11:20:00|66.13|63.73|66.3|63.9|66.35|63.95|66.13|63.73|0
1649935500000|2022-04-14 11:25:00|66.28|63.88|66.46|64.06|66.48|64.08|66.27|63.87|0
1649935800000|2022-04-14 11:30:00|66.48|64.08|66.45|64.05|66.53|64.13|66.33|63.93|0
1649936100000|2022-04-14 11:35:00|66.42|64.02|66.17|63.77|66.52|64.12|66.17|63.77|0
1649936400000|2022-04-14 11:40:00|66.2|63.8|66.26|63.86|66.29|63.89|66.02|63.62|0
1649936700000|2022-04-14 11:45:00|66.22|63.82|66.78|63.42|66.85|63.89|66.07|63.19|0
1649937000000|2022-04-14 11:50:00|66.75|63.39|67.31|64.43|67.5|64.46|66.75|63.39|0
1649937300000|2022-04-14 11:55:00|67.26|64.38|67.34|64.46|67.99|65.11|66.75|63.87|0
1649937600000|2022-04-14 12:00:00|67.35|64.47|67.16|64.28|67.43|64.55|67.05|64.17|0
1649937900000|2022-04-14 12:05:00|67.14|64.26|67.04|64.16|67.14|64.26|66.96|64.08|0
1649938200000|2022-04-14 12:10:00|67.02|64.14|66.91|64.03|67.06|64.18|66.84|63.96|0
1649938500000|2022-04-14 12:15:00|66.94|64.06|66.71|63.83|67.01|64.13|66.71|63.83|0
1649938800000|2022-04-14 12:20:00|66.73|63.85|66.73|63.85|66.81|63.93|66.66|63.78|0
1649939100000|2022-04-14 12:25:00|66.76|63.88|66.47|63.59|67.02|64.14|66.36|63.48|0
1649939400000|2022-04-14 12:30:00|66.42|63.54|66.48|64.08|66.67|64.16|66.25|63.37|0
1649939700000|2022-04-14 12:35:00|66.46|64.06|66.73|64.33|66.73|64.33|66.43|64.03|0
1649940000000|2022-04-14 12:40:00|66.7|64.3|66.73|64.33|66.98|64.58|66.63|64.23|0
1649940300000|2022-04-14 12:45:00|66.7|64.3|66.9|64.5|67.03|64.63|66.55|64.15|0
1649940600000|2022-04-14 12:50:00|66.93|64.53|66.93|64.53|66.98|64.58|66.8|64.4|0
1649940900000|2022-04-14 12:55:00|66.91|64.51|67.1|64.7|67.15|64.75|66.8|64.4|0
1649941200000|2022-04-14 13:00:00|67.13|64.73|66.92|64.52|67.3|64.9|66.92|64.52|0
1649941500000|2022-04-14 13:05:00|66.95|64.55|66.92|64.52|67.12|64.72|66.9|64.5|0
1649941800000|2022-04-14 13:10:00|66.95|64.55|66.97|64.57|67.05|64.65|66.87|64.47|0
1649942100000|2022-04-14 13:15:00|66.96|64.56|66.54|64.14|67.02|64.62|66.54|64.14|0
1649942400000|2022-04-14 13:20:00|66.57|64.17|66.47|64.07|66.57|64.17|66.42|64.02|0
1649942700000|2022-04-14 13:25:00|66.59|64.19|65.79|63.39|66.59|64.19|65.79|63.39|0
1649943000000|2022-04-14 13:30:00|65.77|63.37|65|62.6|65.77|63.37|65|62.6|0
1649943300000|2022-04-14 13:35:00|65.03|62.63|65.6|62.72|65.87|63.47|64.05|61.65|0
1649943600000|2022-04-14 13:40:00|65.53|62.65|66.59|63.71|66.59|63.71|65.41|62.53|0
1649943900000|2022-04-14 13:45:00|66.57|63.69|65.5|62.62|67.07|64.19|65.49|62.61|0
1649944200000|2022-04-14 13:50:00|67.38|64.5|67.5|64.62|68.03|65.15|67.33|64.45|0
1649944500000|2022-04-14 13:55:00|67.48|64.6|67.45|64.57|67.68|64.8|67.25|64.37|0
1649944800000|2022-04-14 14:00:00|67.39|64.51|66.94|64.06|67.49|64.61|66.62|63.74|0
1649945100000|2022-04-14 14:05:00|66.97|64.09|69.03|66.15|69.34|66.46|66.97|64.09|0
1649945400000|2022-04-14 14:10:00|69.06|66.18|67.53|64.65|69.26|66.38|67.3|64.42|0
1649945700000|2022-04-14 14:15:00|67.55|64.67|67.42|64.54|67.86|64.98|67.12|64.24|0
1649946000000|2022-04-14 14:20:00|67.5|64.62|68.59|65.71|68.89|66.01|67.47|64.59|0
1649946300000|2022-04-14 14:25:00|68.62|65.74|68.51|65.63|68.87|65.99|68.31|65.43|0
1649946600000|2022-04-14 14:30:00|68.53|65.65|68.2|65.32|68.69|65.81|67.92|65.04|0
1649946900000|2022-04-14 14:35:00|68.18|65.3|68.59|65.71|68.95|66.07|67.95|65.07|0
1649947200000|2022-04-14 14:40:00|68.64|65.76|68.57|65.69|68.87|65.99|68.25|65.37|0
1649947500000|2022-04-14 14:45:00|68.58|65.7|68.32|65.44|69.01|66.13|67.71|64.83|0
1649947800000|2022-04-14 14:50:00|68.4|65.52|68.45|65.57|68.82|65.94|68.4|65.52|0
1649948100000|2022-04-14 14:55:00|68.47|65.59|68.29|65.41|68.55|65.67|68.01|65.13|0
1649948400000|2022-04-14 15:00:00|68.37|65.49|67.98|65.1|68.55|65.67|67.82|64.94|0
1649948700000|2022-04-14 15:05:00|68.01|65.13|68.01|65.13|68.19|65.31|67.78|64.9|0
1649949000000|2022-04-14 15:10:00|68.03|65.15|68.03|65.15|68.34|65.46|67.75|64.87|0
1649949300000|2022-04-14 15:15:00|67.98|65.1|68.34|65.46|68.54|65.66|67.7|64.82|0
1649949600000|2022-04-14 15:20:00|68.31|65.43|67.65|64.77|68.64|65.76|67.65|64.77|0
1649949900000|2022-04-14 15:25:00|67.62|64.74|67.35|64.47|67.93|65.05|67.24|64.36|0
1649950200000|2022-04-14 15:30:00|67.34|64.46|67.64|64.76|67.69|64.81|67.21|64.33|0
1649950500000|2022-04-14 15:35:00|67.66|64.78|68.12|65.24|68.17|65.29|67.61|64.73|0
1649950800000|2022-04-14 15:40:00|68.1|65.22|68.68|65.8|68.79|65.91|68.04|65.16|0
1649951100000|2022-04-14 15:45:00|68.71|65.83|68.63|65.75|68.84|65.96|68.48|65.6|0
1649951400000|2022-04-14 15:50:00|68.6|65.72|68.83|65.95|68.83|65.95|68.6|65.72|0
1649951700000|2022-04-14 15:55:00|68.81|65.93|68.33|65.45|68.83|65.95|67.67|64.79|0
1649952000000|2022-04-14 16:00:00|68.41|65.53|68.41|65.53|68.61|65.73|67.97|65.09|0
1649952300000|2022-04-14 16:05:00|68.46|65.58|68.02|65.14|68.48|65.6|67.92|65.04|0
1649952600000|2022-04-14 16:10:00|68.05|65.17|68.38|65.5|68.4|65.52|67.94|65.06|0
1649952900000|2022-04-14 16:15:00|68.35|65.47|68.53|65.65|68.66|65.78|68.17|65.29|0
1649953200000|2022-04-14 16:20:00|68.5|65.62|68.66|65.78|68.86|65.98|68.5|65.62|0
1649953500000|2022-04-14 16:25:00|68.63|65.75|69.04|66.16|69.15|66.27|68.55|65.67|0
1649953800000|2022-04-14 16:30:00|69.07|66.19|69.04|66.16|69.2|66.32|68.83|65.95|0
1649954100000|2022-04-14 16:35:00|69.09|66.21|69.14|66.26|69.17|66.29|68.94|66.06|0
1649954400000|2022-04-14 16:40:00|69.17|66.29|69.52|66.64|69.53|66.65|69.14|66.26|0
1649954700000|2022-04-14 16:45:00|69.53|66.65|69.57|66.69|69.64|66.76|69.4|66.52|0
1649955000000|2022-04-14 16:50:00|69.58|66.7|69.61|66.73|69.63|66.75|69.48|66.6|0
1649955300000|2022-04-14 16:55:00|69.58|66.7|69.06|66.18|69.61|66.73|69.01|66.13|0
1649955600000|2022-04-14 17:00:00|69.03|66.15|69.06|66.18|69.19|66.31|68.85|65.97|0
1649955900000|2022-04-14 17:05:00|69.08|66.2|69.29|66.41|69.39|66.51|69.03|66.15|0
1649956200000|2022-04-14 17:10:00|69.3|66.42|69.37|66.49|69.39|66.51|68.9|66.02|0
1649956500000|2022-04-14 17:15:00|69.29|66.41|69.39|66.51|69.5|66.62|69.1|66.22|0
1649956800000|2022-04-14 17:20:00|69.42|66.54|69.23|66.35|69.42|66.54|69.13|66.25|0
1649957100000|2022-04-14 17:25:00|69.15|66.27|69.13|66.25|69.31|66.43|69.06|66.18|0
1649957400000|2022-04-14 17:30:00|69.12|66.24|68.92|66.04|69.2|66.32|68.84|65.96|0
1649957700000|2022-04-14 17:35:00|68.89|66.01|68.84|65.96|68.89|66.01|68.63|65.75|0
1649958000000|2022-04-14 17:40:00|68.83|65.95|68.45|65.57|68.89|66.01|68.35|65.47|0
1649958300000|2022-04-14 17:45:00|68.4|65.52|68.09|65.21|68.43|65.55|68.02|65.14|0
1649958600000|2022-04-14 17:50:00|68.07|65.19|68.29|65.41|68.3|65.42|67.96|65.08|0
1649958900000|2022-04-14 17:55:00|68.27|65.39|67.73|64.85|68.29|65.41|67.73|64.85|0
1649959200000|2022-04-14 18:00:00|67.76|64.88|67.35|64.47|67.78|64.9|67.25|64.37|0
1649959500000|2022-04-14 18:05:00|67.32|64.44|67.73|64.85|67.81|64.93|67.3|64.42|0
1649959800000|2022-04-14 18:10:00|67.7|64.82|67.63|64.75|67.83|64.95|67.52|64.64|0
1649960100000|2022-04-14 18:15:00|67.52|64.64|68.06|65.18|68.08|65.2|67.45|64.57|0
1649960400000|2022-04-14 18:20:00|68.15|65.27|68.52|65.64|68.54|65.66|68.13|65.25|0
1649960700000|2022-04-14 18:25:00|68.47|65.59|68.17|65.29|68.59|65.71|68|65.12|0
1649961000000|2022-04-14 18:30:00|68.13|65.25|68.57|65.69|68.67|65.79|67.93|65.05|0
1649961300000|2022-04-14 18:35:00|68.58|65.7|68.69|65.81|68.82|65.94|68.46|65.58|0
1649961600000|2022-04-14 18:40:00|68.67|65.79|68.54|65.66|68.69|65.81|68.49|65.61|0
1649961900000|2022-04-14 18:45:00|68.55|65.67|68.59|65.71|68.72|65.84|68.38|65.5|0
1649962200000|2022-04-14 18:50:00|68.56|65.68|69.41|66.53|69.49|66.61|68.51|65.63|0
1649962500000|2022-04-14 18:55:00|69.39|66.51|69.75|66.87|69.78|66.9|69.39|66.51|0
1649962800000|2022-04-14 19:00:00|69.78|66.9|70.02|67.14|70.36|67.48|68.89|66.01|0
1649963100000|2022-04-14 19:05:00|69.99|67.11|70.57|67.69|70.57|67.69|69.86|66.98|0
1649963400000|2022-04-14 19:10:00|70.56|67.68|70.36|67.48|70.67|67.79|70.33|67.45|0
1649963700000|2022-04-14 19:15:00|70.3|67.42|69.65|66.77|70.3|67.42|69.57|66.69|0
1649964000000|2022-04-14 19:20:00|69.67|66.79|69.91|67.03|70.01|67.13|69.52|66.64|0
1649964300000|2022-04-14 19:25:00|69.88|67|70.33|67.45|70.41|67.53|69.88|67|0
1649964600000|2022-04-14 19:30:00|70.27|67.39|70.83|67.95|70.85|67.97|70.27|67.39|0
1649964900000|2022-04-14 19:35:00|70.8|67.92|70.96|68.08|70.96|68.08|70.56|67.68|0
1649965200000|2022-04-14 19:40:00|70.9|68.02|70.35|67.47|71.01|68.13|70.35|67.47|0
1649965500000|2022-04-14 19:45:00|70.37|67.49|70.71|67.83|70.87|67.99|70.29|67.41|0
1649965800000|2022-04-14 19:50:00|70.93|68.05|71.24|68.36|71.46|68.58|70.93|68.05|0
1649966100000|2022-04-14 19:55:00|71.14|68.26|71.7|68.82|71.88|69|71|68.12|0
1649966400000|2022-04-14 20:00:00|71.8|68.92|71.91|69.03|71.94|69.06|71.54|68.66|0
1649966700000|2022-04-14 20:05:00|71.88|69|71.88|69|71.94|69.06|71.8|68.92|0
1649967000000|2022-04-14 20:10:00|71.91|69.03|71.93|69.05|71.93|69.05|71.85|68.97|0
1650265500000|2022-04-18 07:05:00|73.64|70.76|73.69|70.81|73.7|70.82|73.61|70.73|0
1650265800000|2022-04-18 07:10:00|73.67|70.79|73.61|70.73|73.69|70.81|73.53|70.65|0
1650266100000|2022-04-18 07:15:00|73.64|70.76|73.64|70.76|73.69|70.81|73.58|70.7|0
1650266400000|2022-04-18 07:20:00|73.65|70.77|73.57|70.69|73.72|70.84|73.55|70.67|0
1650266700000|2022-04-18 07:25:00|73.55|70.67|73.58|70.7|73.58|70.7|73.4|70.52|0
1650267000000|2022-04-18 07:30:00|73.59|70.71|73.58|70.7|73.71|70.83|73.58|70.7|0
1650267300000|2022-04-18 07:35:00|73.52|70.64|73.82|70.94|74.06|71.18|73.49|70.61|0
1650267600000|2022-04-18 07:40:00|73.79|70.91|73.86|70.98|73.93|71.05|73.71|70.83|0
1650267900000|2022-04-18 07:45:00|73.82|70.94|73.65|70.77|73.85|70.97|73.61|70.73|0
1650268200000|2022-04-18 07:50:00|73.67|70.79|73.6|70.72|73.71|70.83|73.57|70.69|0
1650268500000|2022-04-18 07:55:00|73.62|70.74|73.58|70.7|73.68|70.8|73.53|70.65|0
1650268800000|2022-04-18 08:00:00|73.6|70.72|72.83|69.95|73.6|70.72|72.76|69.88|0
1650269100000|2022-04-18 08:05:00|72.81|69.93|72.71|70.31|72.91|70.49|72.6|69.89|0
1650269400000|2022-04-18 08:10:00|72.69|70.29|72.8|70.4|72.84|70.44|72.69|70.29|0
1650269700000|2022-04-18 08:15:00|72.77|70.37|72.61|70.21|72.8|70.4|72.61|70.21|0
1650270000000|2022-04-18 08:20:00|72.62|70.22|72.69|70.29|72.69|70.29|72.5|70.1|0
1650270300000|2022-04-18 08:25:00|72.66|70.26|72.69|70.29|72.69|70.29|72.58|70.18|0
1650270600000|2022-04-18 08:30:00|72.66|70.26|72.71|70.31|72.77|70.37|72.66|70.26|0
1650270900000|2022-04-18 08:35:00|72.7|70.3|72.71|70.31|72.78|70.38|72.66|70.26|0
1650271200000|2022-04-18 08:40:00|72.74|70.34|72.67|70.27|72.77|70.37|72.67|70.27|0
1650271500000|2022-04-18 08:45:00|72.66|70.26|72.67|70.27|72.71|70.31|72.65|70.25|0
1650271800000|2022-04-18 08:50:00|72.65|70.25|72.86|70.46|72.87|70.47|72.65|70.25|0
1650272100000|2022-04-18 08:55:00|72.87|70.47|72.95|70.55|72.98|70.58|72.84|70.44|0
1650272400000|2022-04-18 09:00:00|72.92|70.52|72.64|70.24|73.03|70.63|72.64|70.24|0
1650272700000|2022-04-18 09:05:00|72.63|70.23|72.66|70.26|72.68|70.28|72.6|70.2|0
1650273000000|2022-04-18 09:10:00|72.67|70.27|72.8|70.4|72.8|70.4|72.65|70.25|0
1650273300000|2022-04-18 09:15:00|72.79|70.39|74.28|71.88|74.28|71.88|72.75|70.35|0
1650273600000|2022-04-18 09:20:00|74.3|71.9|74.81|72.41|74.95|72.55|74.3|71.9|0
1650273900000|2022-04-18 09:25:00|74.82|72.42|74.72|72.32|74.82|72.42|74.61|72.21|0
1650274200000|2022-04-18 09:30:00|74.75|72.35|74.61|72.21|74.75|72.35|74.58|72.18|0
1650274500000|2022-04-18 09:35:00|74.6|72.2|74.61|72.21|74.64|72.24|74.52|72.12|0
1650274800000|2022-04-18 09:40:00|74.62|72.22|74.63|72.23|74.66|72.26|74.52|72.12|0
1650275100000|2022-04-18 09:45:00|74.62|72.22|74.56|72.16|74.69|72.29|74.55|72.15|0
1650275400000|2022-04-18 09:50:00|74.55|72.15|74.55|72.15|74.66|72.26|74.55|72.15|0
1650275700000|2022-04-18 09:55:00|74.56|72.16|74.53|72.13|74.6|72.2|74.52|72.12|0
1650276000000|2022-04-18 10:00:00|74.55|72.15|74.35|71.95|74.57|72.17|74.32|71.92|0
1650276300000|2022-04-18 10:05:00|74.36|71.96|74.28|71.88|74.43|72.03|74.24|71.84|0
1650276600000|2022-04-18 10:10:00|74.29|71.89|74.29|71.89|74.35|71.95|74.25|71.85|0
1650276900000|2022-04-18 10:15:00|74.32|71.92|74.35|71.95|74.35|71.95|74.26|71.86|0
1650277200000|2022-04-18 10:20:00|74.37|71.97|74.34|71.94|74.37|71.97|74.23|71.83|0
1650277500000|2022-04-18 10:25:00|74.32|71.92|73.89|71.49|74.32|71.92|73.82|71.42|0
1650277800000|2022-04-18 10:30:00|73.87|71.47|74|71.6|74.04|71.64|73.87|71.47|0
1650278100000|2022-04-18 10:35:00|73.98|71.58|74.06|71.66|74.09|71.69|73.98|71.58|0
1650278400000|2022-04-18 10:40:00|74.09|71.69|73.98|71.58|74.09|71.69|73.87|71.47|0
1650278700000|2022-04-18 10:45:00|74.01|71.61|73.96|71.56|74.01|71.61|73.89|71.49|0
1650279000000|2022-04-18 10:50:00|73.95|71.55|73.97|71.57|74|71.6|73.89|71.49|0
1650279300000|2022-04-18 10:55:00|74|71.6|74.03|71.63|74.06|71.66|73.89|71.49|0
1650279600000|2022-04-18 11:00:00|73.89|71.49|73.65|71.25|73.89|71.49|73.61|71.21|0
1650279900000|2022-04-18 11:05:00|73.67|71.27|73.31|70.91|73.67|71.27|73.2|70.8|0
1650280200000|2022-04-18 11:10:00|73.28|70.88|72.79|70.39|73.31|70.91|72.74|70.34|0
1650280500000|2022-04-18 11:15:00|72.78|70.38|72.68|70.28|72.87|70.47|72.6|70.2|0
1650280800000|2022-04-18 11:20:00|72.71|70.31|72.87|70.47|72.9|70.5|72.65|70.25|0
1650281100000|2022-04-18 11:25:00|72.86|70.46|72.92|70.52|72.98|70.58|72.84|70.44|0
1650281400000|2022-04-18 11:30:00|72.91|70.51|72.89|70.49|73|70.6|72.84|70.44|0
1650281700000|2022-04-18 11:35:00|72.92|70.52|73.14|70.74|73.16|70.76|72.92|70.52|0
1650282000000|2022-04-18 11:40:00|73.16|70.76|73.11|70.71|73.33|70.93|73.11|70.71|0
1650282300000|2022-04-18 11:45:00|73.13|70.73|73.32|70.92|73.34|70.94|73.13|70.73|0
1650282600000|2022-04-18 11:50:00|73.35|70.95|73.32|70.92|73.46|71.06|73.27|70.87|0
1650282900000|2022-04-18 11:55:00|73.43|71.03|73.43|71.03|73.51|71.11|73.4|71|0
1650283200000|2022-04-18 12:00:00|73.4|71|73.28|70.88|73.49|71.09|73.21|70.81|0
1650283500000|2022-04-18 12:05:00|73.29|70.89|73.45|71.05|73.54|71.14|73.16|70.76|0
1650283800000|2022-04-18 12:10:00|73.48|71.08|73.62|71.22|73.67|71.27|73.4|71|0
1650284100000|2022-04-18 12:15:00|73.59|71.19|73.52|71.12|73.77|71.37|73.45|71.05|0
1650284400000|2022-04-18 12:20:00|73.53|71.13|73.42|71.02|73.53|71.13|73.37|70.97|0
1650284700000|2022-04-18 12:25:00|73.45|71.05|73.27|70.87|73.45|71.05|73.23|70.83|0
1650285000000|2022-04-18 12:30:00|73.26|70.86|73.34|70.94|73.49|71.09|73.23|70.83|0
1650285300000|2022-04-18 12:35:00|73.31|70.91|73.02|70.62|73.31|70.91|72.9|70.5|0
1650285600000|2022-04-18 12:40:00|73.01|70.61|73.25|70.85|73.28|70.88|72.95|70.55|0
1650285900000|2022-04-18 12:45:00|73.22|70.82|73.2|70.8|73.31|70.91|73.17|70.77|0
1650286200000|2022-04-18 12:50:00|73.21|70.81|73.41|71.01|73.47|71.07|73.14|70.74|0
1650286500000|2022-04-18 12:55:00|73.39|70.99|73.47|71.07|73.48|71.08|73.18|70.78|0
1650286800000|2022-04-18 13:00:00|73.48|71.08|73.03|70.63|73.59|71.19|72.99|70.59|0
1650287100000|2022-04-18 13:05:00|73.05|70.65|73.05|70.65|73.11|70.71|72.97|70.57|0
1650287400000|2022-04-18 13:10:00|73.04|70.64|71.4|69|73.08|70.68|71.4|69|0
1650287700000|2022-04-18 13:15:00|71.37|68.97|71.5|69.1|71.5|69.1|71.26|68.86|0
1650288000000|2022-04-18 13:20:00|71.53|69.13|71.42|69.02|71.53|69.13|71.39|68.99|0
1650288300000|2022-04-18 13:25:00|71.45|69.05|71.74|69.34|71.85|69.45|71.45|69.05|0
1650288600000|2022-04-18 13:30:00|71.55|69.15|70.24|67.84|71.8|69.4|67.61|65.21|0
1650288900000|2022-04-18 13:35:00|70.37|67.97|69.82|67.42|70.4|68|69.32|66.92|0
1650289200000|2022-04-18 13:40:00|69.87|67.47|69.64|67.24|70.4|68|69.14|66.74|0
1650289500000|2022-04-18 13:45:00|69.53|67.13|69.74|67.34|70.19|67.79|69.53|67.13|0
1650289800000|2022-04-18 13:50:00|69.64|67.24|70.72|68.32|70.96|68.56|69.61|67.21|0
1650290100000|2022-04-18 13:55:00|70.74|68.34|70.89|68.49|71.17|68.77|70.74|68.34|0
1650290400000|2022-04-18 14:00:00|70.98|68.58|70.47|68.07|71.57|69.17|70.32|67.92|0
1650290700000|2022-04-18 14:05:00|70.42|68.02|71.88|69.48|71.88|69.48|70.16|67.76|0
1650291000000|2022-04-18 14:10:00|71.93|69.53|70.86|68.46|71.99|69.59|70.75|68.35|0
1650291300000|2022-04-18 14:15:00|70.89|68.49|70.73|68.33|71.1|68.7|70.65|68.25|0
1650291600000|2022-04-18 14:20:00|70.7|68.3|69.77|67.37|70.8|68.4|69.72|67.32|0
1650291900000|2022-04-18 14:25:00|69.75|67.35|70.46|68.06|70.46|68.06|69.59|67.19|0
1650292200000|2022-04-18 14:30:00|70.33|67.93|69.98|67.58|70.4|68|69.98|67.58|0
1650292500000|2022-04-18 14:35:00|69.96|67.56|69.93|67.53|70.35|67.95|69.9|67.5|0
1650292800000|2022-04-18 14:40:00|69.82|67.42|69.87|67.47|70.06|67.66|69.59|67.19|0
1650293100000|2022-04-18 14:45:00|69.82|67.42|69.95|67.55|70.19|67.79|69.66|67.26|0
1650293400000|2022-04-18 14:50:00|69.98|67.58|70.56|68.16|70.64|68.24|69.95|67.55|0
1650293700000|2022-04-18 14:55:00|70.53|68.13|69.87|67.47|70.87|68.47|69.8|67.4|0
1650294000000|2022-04-18 15:00:00|69.88|67.48|69.59|67.19|70.12|67.72|69.59|67.19|0
1650294300000|2022-04-18 15:05:00|69.57|67.17|69.88|67.48|69.88|67.48|69.49|67.09|0
1650294600000|2022-04-18 15:10:00|69.93|67.53|69.96|67.56|70.01|67.61|69.72|67.32|0
1650294900000|2022-04-18 15:15:00|69.99|67.59|70.43|68.03|70.59|68.19|69.91|67.51|0
1650295200000|2022-04-18 15:20:00|70.41|68.01|71.15|68.75|71.18|68.78|70.3|67.9|0
1650295500000|2022-04-18 15:25:00|71.23|68.83|70.87|68.47|71.64|69.24|70.77|68.37|0
1650295800000|2022-04-18 15:30:00|70.9|68.5|71.09|68.69|71.28|68.88|70.79|68.39|0
1650296100000|2022-04-18 15:35:00|71.06|68.66|71.44|69.04|71.57|69.17|71.03|68.63|0
1650296400000|2022-04-18 15:40:00|71.46|69.06|71.35|68.95|71.65|69.25|71.25|68.85|0
1650296700000|2022-04-18 15:45:00|71.33|68.93|71.97|69.57|72|69.6|71.33|68.93|0
1650297000000|2022-04-18 15:50:00|71.95|69.55|71.48|69.08|72.03|69.63|71.48|69.08|0
1650297300000|2022-04-18 15:55:00|71.53|69.13|71.05|68.65|71.57|69.17|71|68.6|0
1650297600000|2022-04-18 16:00:00|71.08|68.68|71.35|68.95|71.56|69.16|70.97|68.57|0
1650297900000|2022-04-18 16:05:00|71.36|68.96|71.55|69.15|71.56|69.16|71.1|68.7|0
1650298200000|2022-04-18 16:10:00|71.59|69.19|72.02|69.62|72.16|69.76|71.48|69.08|0
1650298500000|2022-04-18 16:15:00|72.05|69.65|72.24|69.84|72.85|70.45|71.99|69.59|0
1650298800000|2022-04-18 16:20:00|72.26|69.86|72.1|69.7|72.32|69.92|72.07|69.67|0
1650299100000|2022-04-18 16:25:00|72.07|69.67|72.34|69.94|72.48|70.08|72.07|69.67|0
1650299400000|2022-04-18 16:30:00|72.37|69.97|72.31|69.91|72.59|70.19|72.18|69.78|0
1650299700000|2022-04-18 16:35:00|72.29|69.89|72.98|70.58|72.98|70.58|72.07|69.67|0
1650300000000|2022-04-18 16:40:00|72.9|70.5|72.68|70.28|73.34|70.94|72.62|70.22|0
1650300300000|2022-04-18 16:45:00|72.65|70.25|72.02|69.62|72.68|70.28|71.15|68.75|0
1650300600000|2022-04-18 16:50:00|71.99|69.59|71.55|69.15|72.04|69.64|71.5|69.1|0
1650300900000|2022-04-18 16:55:00|71.58|69.18|71.61|69.21|71.69|69.29|71.39|68.99|0
1650301200000|2022-04-18 17:00:00|71.55|69.15|71.61|69.21|71.77|69.37|71.47|69.07|0
1650301500000|2022-04-18 17:05:00|71.63|69.23|70.96|68.56|71.66|69.26|70.96|68.56|0
1650301800000|2022-04-18 17:10:00|70.93|68.53|70.88|68.48|70.96|68.56|70.53|68.13|0
1650302100000|2022-04-18 17:15:00|70.9|68.5|71.25|68.85|71.91|69.51|70.9|68.5|0
1650302400000|2022-04-18 17:20:00|71.19|68.79|70.82|68.42|71.36|68.96|70.66|68.26|0
1650302700000|2022-04-18 17:25:00|70.79|68.39|70.47|68.07|70.9|68.5|70.47|68.07|0
1650303000000|2022-04-18 17:30:00|70.49|68.09|69.1|66.7|70.55|68.15|69.09|66.69|0
1650303300000|2022-04-18 17:35:00|69.09|66.69|68.75|66.35|69.61|67.21|68.21|65.81|0
1650303600000|2022-04-18 17:40:00|68.67|66.27|68.59|66.19|68.85|66.45|68.57|66.17|0
1650303900000|2022-04-18 17:45:00|68.64|66.24|68.41|66.01|68.83|66.43|68.31|65.91|0
1650304200000|2022-04-18 17:50:00|68.46|66.06|68.36|65.96|68.75|66.35|68.3|65.9|0
1650304500000|2022-04-18 17:55:00|68.34|65.94|68.52|66.12|68.67|66.27|67.92|65.52|0
1650304800000|2022-04-18 18:00:00|68.54|66.14|68.41|66.01|68.59|66.19|68.1|65.7|0
1650305100000|2022-04-18 18:05:00|68.46|66.06|68.67|66.27|68.8|66.4|68.37|65.97|0
1650305400000|2022-04-18 18:10:00|68.7|66.3|68.69|66.29|69.01|66.61|68.69|66.29|0
1650305700000|2022-04-18 18:15:00|68.68|66.28|69.06|66.66|69.43|67.03|68.25|65.85|0
1650306000000|2022-04-18 18:20:00|69.03|66.63|67.82|65.42|69.03|66.63|67.82|65.42|0
1650306300000|2022-04-18 18:25:00|67.79|65.39|68.41|66.01|68.58|66.18|67.58|65.18|0
1650306600000|2022-04-18 18:30:00|68.38|65.98|68.1|65.7|68.42|66.02|68.05|65.65|0
1650306900000|2022-04-18 18:35:00|68.08|65.68|68.22|65.82|68.3|65.9|67.86|65.46|0
1650307200000|2022-04-18 18:40:00|68.2|65.8|68.51|66.11|68.59|66.19|68.04|65.64|0
1650307500000|2022-04-18 18:45:00|68.48|66.08|68.64|66.24|68.9|66.5|68.43|66.03|0
1650307800000|2022-04-18 18:50:00|68.69|66.29|68.43|66.03|68.74|66.34|68.22|65.82|0
1650308100000|2022-04-18 18:55:00|68.47|66.07|68.92|66.52|69|66.6|68.43|66.03|0
1650308400000|2022-04-18 19:00:00|68.97|66.57|69.26|66.86|69.31|66.91|68.79|66.39|0
1650308700000|2022-04-18 19:05:00|69.24|66.84|69.34|66.94|69.44|67.04|68.97|66.57|0
1650309000000|2022-04-18 19:10:00|69.37|66.97|69.63|67.23|69.87|67.47|69.02|66.62|0
1650309300000|2022-04-18 19:15:00|69.6|67.2|69.81|67.41|69.86|67.46|69.34|66.94|0
1650309600000|2022-04-18 19:20:00|69.8|67.4|70.13|67.73|70.26|67.86|69.55|67.15|0
1650309900000|2022-04-18 19:25:00|70.24|67.84|69.95|67.55|70.24|67.84|69.18|66.78|0
1650310200000|2022-04-18 19:30:00|69.99|67.59|71.15|68.75|71.26|68.86|69.99|67.59|0
1650310500000|2022-04-18 19:35:00|71.18|68.78|71.35|68.95|71.47|69.07|70.77|68.37|0
1650310800000|2022-04-18 19:40:00|71.33|68.93|71.11|68.71|71.6|69.2|70.87|68.47|0
1650311100000|2022-04-18 19:45:00|71.22|68.82|71.78|68.9|71.89|69.19|71.22|68.66|0
1650311400000|2022-04-18 19:50:00|71.83|68.95|71.16|68.28|72.05|69.17|71.08|68.2|0
1650311700000|2022-04-18 19:55:00|71.18|68.3|69.7|66.82|71.24|68.36|69.7|66.82|0
1650312000000|2022-04-18 20:00:00|69.57|66.69|68.49|66.09|69.7|66.82|68.49|66.09|0
1650312300000|2022-04-18 20:05:00|68.52|66.12|68.15|65.75|68.89|66.49|67.82|65.42|0
1650312600000|2022-04-18 20:10:00|68.14|65.74|68.22|65.82|68.33|65.93|68.07|65.67|0
1650312900000|2022-04-18 20:15:00|68.12|65.72|68.06|65.26|68.37|65.72|67.9|65.1|0
1650313200000|2022-04-18 20:20:00|68.03|65.23|68.06|65.26|68.06|65.26|67.97|65.17|0
1650313500000|2022-04-18 20:25:00|68.08|65.28|68.24|65.44|68.34|65.54|68.06|65.26|0
1650313800000|2022-04-18 20:30:00|68.26|65.46|68.34|65.54|68.47|65.67|68.26|65.46|0
1650314100000|2022-04-18 20:35:00|68.31|65.51|68.31|65.51|68.34|65.54|68.26|65.46|0
1650314400000|2022-04-18 20:40:00|68.28|65.48|68.23|65.43|68.28|65.48|68.23|65.43|0
1650314700000|2022-04-18 20:45:00|68.26|65.46|68.41|65.61|68.41|65.61|68.18|65.38|0
1650315000000|2022-04-18 20:50:00|68.38|65.58|68.41|65.61|68.41|65.61|68.36|65.56|0
1650315300000|2022-04-18 20:55:00|68.74|65.94|68.75|65.95|68.75|65.95|68.71|65.91|0
1650315600000|2022-04-18 21:00:00|68.76|65.96|68.64|65.84|68.76|65.96|68.63|65.83|0
1650315900000|2022-04-18 21:05:00|68.67|65.87|68.67|65.87|68.67|65.87|68.66|65.86|0
1650316200000|2022-04-18 21:10:00|68.65|65.85|68.71|65.91|68.74|65.94|68.65|65.85|0
1650316500000|2022-04-18 21:15:00|68.72|65.92|68.75|65.95|68.76|65.96|68.72|65.92|0
1650316800000|2022-04-18 21:20:00|68.73|65.93|68.67|65.87|68.73|65.93|68.67|65.87|0
1650317100000|2022-04-18 21:25:00|68.66|65.86|68.72|65.92|68.73|65.93|68.66|65.86|0
1650317400000|2022-04-18 21:30:00|68.73|65.93|68.72|65.92|68.74|65.94|68.72|65.92|0
1650317700000|2022-04-18 21:35:00|68.71|65.91|68.65|65.85|68.71|65.91|68.65|65.85|0
1650318000000|2022-04-18 21:40:00|68.64|65.84|68.62|65.82|68.66|65.86|68.61|65.81|0
1650318300000|2022-04-18 21:45:00|68.61|65.81|68.64|65.84|68.64|65.84|68.59|65.79|0
1650318600000|2022-04-18 21:50:00|68.61|65.81|68.59|65.79|68.64|65.84|68.55|65.75|0
1650318900000|2022-04-18 21:55:00|68.61|65.81|68.6|65.8|68.61|65.81|68.54|65.74|0
1650319200000|2022-04-18 22:00:00|68.63|65.83|68.61|65.81|68.8|66|68.54|65.74|0
1650319500000|2022-04-18 22:05:00|68.59|65.79|68.82|66.02|68.82|66.02|68.59|65.79|0
1650319800000|2022-04-18 22:10:00|68.85|66.05|68.66|65.86|68.87|66.07|68.64|65.84|0
1650320100000|2022-04-18 22:15:00|68.65|65.85|68.74|65.94|68.79|65.99|68.61|65.81|0
1650320400000|2022-04-18 22:20:00|68.7|65.9|68.58|65.78|68.74|65.94|68.58|65.78|0
1650320700000|2022-04-18 22:25:00|68.56|65.76|68.48|65.68|68.58|65.78|68.48|65.68|0
1650321000000|2022-04-18 22:30:00|68.5|65.7|68.35|65.55|68.5|65.7|68.24|65.44|0
1650321300000|2022-04-18 22:35:00|68.37|65.57|68.42|65.62|68.45|65.65|68.27|65.47|0
1650321600000|2022-04-18 22:40:00|68.43|65.63|68.5|65.7|68.5|65.7|68.37|65.57|0
1650321900000|2022-04-18 22:45:00|68.47|65.67|68.47|65.67|68.52|65.72|68.44|65.64|0
1650322200000|2022-04-18 22:50:00|68.44|65.64|68.52|65.72|68.52|65.72|68.44|65.64|0
1650322500000|2022-04-18 22:55:00|68.49|65.69|68.6|65.8|68.6|65.8|68.49|65.69|0
1650322800000|2022-04-18 23:00:00|68.57|65.77|68.39|65.59|68.57|65.77|68.34|65.54|0
1650323100000|2022-04-18 23:05:00|68.41|65.61|68.52|65.72|68.52|65.72|68.39|65.59|0
1650323400000|2022-04-18 23:10:00|68.49|65.69|68.57|65.77|68.61|65.81|68.49|65.69|0
1650323700000|2022-04-18 23:15:00|68.54|65.74|68.56|65.76|68.59|65.79|68.44|65.64|0
1650324000000|2022-04-18 23:20:00|68.54|65.74|68.56|65.76|68.61|65.81|68.49|65.69|0
1650324300000|2022-04-18 23:25:00|68.58|65.78|68.69|65.89|68.69|65.89|68.56|65.76|0
1650324600000|2022-04-18 23:30:00|68.72|65.92|68.66|65.86|68.74|65.94|68.66|65.86|0
1650324900000|2022-04-18 23:35:00|68.64|65.84|68.69|65.89|68.77|65.97|68.64|65.84|0
1650325200000|2022-04-18 23:40:00|68.66|65.86|68.61|65.81|68.66|65.86|68.61|65.81|0
1650325500000|2022-04-18 23:45:00|68.56|65.76|68.06|65.26|68.56|65.76|67.9|65.1|0
1650325800000|2022-04-18 23:50:00|68.04|65.24|67.65|64.85|68.09|65.29|67.6|64.8|0
1650326100000|2022-04-18 23:55:00|67.63|64.83|67.5|64.7|67.63|64.83|67.5|64.7|0
1650326400000|2022-04-19 00:00:00|67.52|64.72|67.72|64.92|67.73|64.93|67.52|64.72|0
1650326700000|2022-04-19 00:05:00|67.71|64.91|67.72|64.92|67.8|65|67.6|64.8|0
1650327000000|2022-04-19 00:10:00|67.75|64.95|67.64|64.84|67.77|64.97|67.57|64.77|0
1650327300000|2022-04-19 00:15:00|67.66|64.86|67.85|65.05|67.95|65.15|67.64|64.84|0
1650327600000|2022-04-19 00:20:00|67.82|65.02|67.86|65.06|67.93|65.13|67.82|65.02|0
1650327900000|2022-04-19 00:25:00|67.85|65.05|67.87|65.07|67.9|65.1|67.79|64.99|0
1650328200000|2022-04-19 00:30:00|67.86|65.06|67.9|65.1|68|65.2|67.82|65.02|0
1650328500000|2022-04-19 00:35:00|67.92|65.12|67.97|65.17|67.97|65.17|67.89|65.09|0
1650328800000|2022-04-19 00:40:00|67.96|65.16|68.3|65.5|68.3|65.5|67.96|65.16|0
1650329100000|2022-04-19 00:45:00|68.33|65.53|68.98|66.18|69|66.2|68.3|65.5|0
1650329400000|2022-04-19 00:50:00|68.97|66.17|68.95|66.15|69.24|66.44|68.9|66.1|0
1650329700000|2022-04-19 00:55:00|68.96|66.16|68.98|66.18|69.18|66.38|68.9|66.1|0
1650330000000|2022-04-19 01:00:00|69.03|66.23|69.18|66.38|69.39|66.59|68.95|66.15|0
1650330300000|2022-04-19 01:05:00|69.16|66.36|69.08|66.28|69.29|66.49|69.08|66.28|0
1650330600000|2022-04-19 01:10:00|69.1|66.3|68.81|66.01|69.15|66.35|68.74|65.94|0
1650330900000|2022-04-19 01:15:00|68.87|66.07|69.03|66.23|69.1|66.3|68.81|66.01|0
1650331200000|2022-04-19 01:20:00|69.05|66.25|68.73|65.93|69.1|66.3|68.73|65.93|0
1650331500000|2022-04-19 01:25:00|68.71|65.91|68.65|65.85|68.77|65.97|68.65|65.85|0
1650331800000|2022-04-19 01:30:00|68.68|65.88|68.6|65.8|68.7|65.9|68.51|65.71|0
1650332100000|2022-04-19 01:35:00|68.57|65.77|68.51|65.71|68.63|65.83|68.49|65.69|0
1650332400000|2022-04-19 01:40:00|68.53|65.73|68.73|65.93|68.78|65.98|68.49|65.69|0
1650332700000|2022-04-19 01:45:00|68.74|65.94|68.47|65.67|68.86|66.06|68.41|65.61|0
1650333000000|2022-04-19 01:50:00|68.49|65.69|68.57|65.77|68.71|65.91|68.49|65.69|0
1650333300000|2022-04-19 01:55:00|68.59|65.79|68.71|65.91|68.75|65.95|68.5|65.7|0
1650333600000|2022-04-19 02:00:00|68.72|65.92|68.67|65.87|68.83|66.03|68.67|65.87|0
1650333900000|2022-04-19 02:05:00|68.68|65.88|68.82|66.02|68.85|66.05|68.68|65.88|0
1650334200000|2022-04-19 02:10:00|68.85|66.05|69.03|66.23|69.08|66.28|68.8|66|0
1650334500000|2022-04-19 02:15:00|69|66.2|68.83|66.03|69.03|66.23|68.82|66.02|0
1650334800000|2022-04-19 02:20:00|68.85|66.05|68.9|66.1|68.95|66.15|68.85|66.05|0
1650335100000|2022-04-19 02:25:00|68.91|66.11|69.07|66.27|69.08|66.28|68.87|66.07|0
1650335400000|2022-04-19 02:30:00|69.08|66.28|69|66.2|69.1|66.3|69|66.2|0
1650335700000|2022-04-19 02:35:00|69.02|66.22|68.76|65.96|69.02|66.22|68.74|65.94|0
1650336000000|2022-04-19 02:40:00|68.79|65.99|68.79|65.99|68.87|66.07|68.79|65.99|0
1650336300000|2022-04-19 02:45:00|68.81|66.01|68.76|65.96|68.81|66.01|68.68|65.88|0
1650336600000|2022-04-19 02:50:00|68.75|65.95|68.68|65.88|68.78|65.98|68.67|65.87|0
1650336900000|2022-04-19 02:55:00|68.7|65.9|68.76|65.96|68.83|66.03|68.7|65.9|0
1650337200000|2022-04-19 03:00:00|68.74|65.94|68.7|65.9|68.78|65.98|68.68|65.88|0
1650337500000|2022-04-19 03:05:00|68.72|65.92|68.7|65.9|68.77|65.97|68.67|65.87|0
1650337800000|2022-04-19 03:10:00|68.67|65.87|68.52|65.72|68.73|65.93|68.47|65.67|0
1650338100000|2022-04-19 03:15:00|68.54|65.74|68.39|65.59|68.54|65.74|68.39|65.59|0
1650338400000|2022-04-19 03:20:00|68.36|65.56|68|65.2|68.39|65.59|67.95|65.15|0
1650338700000|2022-04-19 03:25:00|67.97|65.17|67.97|65.17|68.07|65.27|67.97|65.17|0
1650339000000|2022-04-19 03:30:00|67.92|65.12|67.94|65.14|67.97|65.17|67.83|65.03|0
1650339300000|2022-04-19 03:35:00|67.92|65.12|67.92|65.12|67.97|65.17|67.86|65.06|0
1650339600000|2022-04-19 03:40:00|67.93|65.13|67.94|65.14|67.97|65.17|67.86|65.06|0
1650339900000|2022-04-19 03:45:00|67.96|65.16|68.09|65.29|68.25|65.45|67.96|65.16|0
1650340200000|2022-04-19 03:50:00|68.11|65.31|68.09|65.29|68.12|65.32|68.01|65.21|0
1650340500000|2022-04-19 03:55:00|68.12|65.32|68.11|65.31|68.14|65.34|68.06|65.26|0
1650340800000|2022-04-19 04:00:00|68.09|65.29|68.24|65.44|68.24|65.44|68.06|65.26|0
1650341100000|2022-04-19 04:05:00|68.22|65.42|68.19|65.39|68.22|65.42|68.09|65.29|0
1650341400000|2022-04-19 04:10:00|68.16|65.36|68.24|65.44|68.27|65.47|68.14|65.34|0
1650341700000|2022-04-19 04:15:00|68.25|65.45|68.16|65.36|68.29|65.49|68.14|65.34|0
1650342000000|2022-04-19 04:20:00|68.19|65.39|68.24|65.44|68.25|65.45|68.16|65.36|0
1650342300000|2022-04-19 04:25:00|68.26|65.46|68.26|65.46|68.31|65.51|68.21|65.41|0
1650342600000|2022-04-19 04:30:00|68.27|65.47|68.21|65.41|68.34|65.54|68.21|65.41|0
1650342900000|2022-04-19 04:35:00|68.16|65.36|68.26|65.46|68.26|65.46|68.16|65.36|0
1650343200000|2022-04-19 04:40:00|68.28|65.48|68.18|65.38|68.31|65.51|68.18|65.38|0
1650343500000|2022-04-19 04:45:00|68.19|65.39|68.15|65.35|68.2|65.4|68.14|65.34|0
1650343800000|2022-04-19 04:50:00|68.18|65.38|68.07|65.27|68.2|65.4|68.05|65.25|0
1650344100000|2022-04-19 04:55:00|68.06|65.26|68.02|65.22|68.07|65.27|67.97|65.17|0
1650344400000|2022-04-19 05:00:00|68.04|65.24|68.22|65.42|68.22|65.42|67.94|65.14|0
1650344700000|2022-04-19 05:05:00|68.2|65.4|68.4|65.6|68.43|65.63|68.2|65.4|0
1650345000000|2022-04-19 05:10:00|68.38|65.58|68.43|65.63|68.45|65.65|68.33|65.53|0
1650345300000|2022-04-19 05:15:00|68.4|65.6|68.48|65.68|68.56|65.76|68.4|65.6|0
1650345600000|2022-04-19 05:20:00|68.5|65.7|68.48|65.68|68.53|65.73|68.48|65.68|0
1650345900000|2022-04-19 05:25:00|68.5|65.7|68.4|65.6|68.5|65.7|68.37|65.57|0
1650346200000|2022-04-19 05:30:00|68.42|65.62|68.5|65.7|68.5|65.7|68.4|65.6|0
1650346500000|2022-04-19 05:35:00|68.53|65.73|68.42|65.62|68.55|65.75|68.39|65.59|0
1650346800000|2022-04-19 05:40:00|68.45|65.65|68.37|65.57|68.49|65.69|68.29|65.49|0
1650347100000|2022-04-19 05:45:00|68.34|65.54|68.42|65.62|68.47|65.67|68.31|65.51|0
1650347400000|2022-04-19 05:50:00|68.39|65.59|68.26|65.46|68.42|65.62|68.22|65.42|0
1650347700000|2022-04-19 05:55:00|68.23|65.43|68.54|65.74|68.57|65.77|68.23|65.43|0
1650348000000|2022-04-19 06:00:00|68.57|65.77|68.54|65.74|68.8|66|68.4|65.6|0
1650348300000|2022-04-19 06:05:00|68.49|65.69|68.13|65.33|68.75|65.95|68.02|65.22|0
1650348600000|2022-04-19 06:10:00|68.15|65.35|68|65.2|68.26|65.46|68|65.2|0
1650348900000|2022-04-19 06:15:00|67.97|65.17|67.93|65.13|68.15|65.35|67.71|64.91|0
1650349200000|2022-04-19 06:20:00|67.94|65.14|67.72|64.92|67.94|65.14|67.58|64.78|0
1650349500000|2022-04-19 06:25:00|67.71|64.91|67.95|65.15|68.22|65.42|67.71|64.91|0
1650349800000|2022-04-19 06:30:00|67.97|65.17|68.08|65.28|68.21|65.41|67.95|65.15|0
1650350100000|2022-04-19 06:35:00|68.05|65.25|68.18|65.38|68.22|65.42|68.04|65.24|0
1650350400000|2022-04-19 06:40:00|68.15|65.35|68.05|65.25|68.2|65.4|68.02|65.22|0
1650350700000|2022-04-19 06:45:00|68.07|65.27|68.12|65.32|68.19|65.39|68.02|65.22|0
1650351000000|2022-04-19 06:50:00|68.14|65.34|68.25|65.45|68.28|65.48|68.07|65.27|0
1650351300000|2022-04-19 06:55:00|68.2|65.4|68.25|65.45|68.4|65.6|68.2|65.4|0
1650351600000|2022-04-19 07:00:00|68.27|65.47|68.86|65.5|69.1|66.25|68.27|65.47|0
1650351900000|2022-04-19 07:05:00|68.62|65.74|68.83|65.95|68.97|66.09|68.42|65.54|0
1650352200000|2022-04-19 07:10:00|68.88|66|69.56|66.68|69.56|66.68|68.88|66|0
1650352500000|2022-04-19 07:15:00|69.59|66.71|69.42|66.54|69.67|66.79|69.32|66.44|0
1650352800000|2022-04-19 07:20:00|69.43|66.55|69.39|66.51|69.66|66.78|69.31|66.43|0
1650353100000|2022-04-19 07:25:00|69.35|66.47|69.48|66.6|69.53|66.65|69.29|66.41|0
1650353400000|2022-04-19 07:30:00|69.45|66.57|69.65|66.77|69.66|66.78|69.29|66.41|0
1650353700000|2022-04-19 07:35:00|69.63|66.75|69.84|66.96|70.05|67.17|69.61|66.73|0
1650354000000|2022-04-19 07:40:00|69.86|66.98|69.81|66.93|70.03|67.15|69.75|66.87|0
1650354300000|2022-04-19 07:45:00|69.84|66.96|69.39|66.51|69.87|66.99|69.37|66.49|0
1650354600000|2022-04-19 07:50:00|69.38|66.5|69.31|66.43|69.41|66.53|69.29|66.41|0
1650354900000|2022-04-19 07:55:00|69.23|66.35|68.84|65.96|69.23|66.35|68.66|65.78|0
1650355200000|2022-04-19 08:00:00|68.89|66.01|68.73|65.85|68.89|66.01|68.58|65.7|0
1650355500000|2022-04-19 08:05:00|68.71|65.83|68.56|65.68|68.76|65.88|68.24|65.36|0
1650355800000|2022-04-19 08:10:00|68.55|65.67|68.76|65.88|68.78|65.9|68.43|65.55|0
1650356100000|2022-04-19 08:15:00|68.73|65.85|68.29|65.41|68.73|65.85|68.16|65.28|0
1650356400000|2022-04-19 08:20:00|68.32|65.44|67.79|65.39|68.35|65.5|67.69|65.25|0
1650356700000|2022-04-19 08:25:00|67.81|65.41|67.81|65.41|67.91|65.51|67.64|65.24|0
1650357000000|2022-04-19 08:30:00|67.77|65.37|67.75|65.35|67.9|65.5|67.56|65.16|0
1650357300000|2022-04-19 08:35:00|67.74|65.34|67.74|65.34|67.87|65.47|67.48|65.08|0
1650357600000|2022-04-19 08:40:00|67.76|65.36|68.15|65.75|68.19|65.79|67.66|65.26|0
1650357900000|2022-04-19 08:45:00|68.2|65.8|69.29|66.89|69.43|67.03|68.12|65.72|0
1650358200000|2022-04-19 08:50:00|69.35|66.95|69.83|66.95|69.91|67.03|69.19|66.55|0
1650358500000|2022-04-19 08:55:00|69.88|67|70.24|67.36|70.37|67.49|68.78|65.9|0
1650358800000|2022-04-19 09:00:00|70.28|67.4|70.4|67.52|70.56|67.68|70.24|67.36|0
1650359100000|2022-04-19 09:05:00|70.42|67.54|70.4|67.52|70.52|67.64|70.32|67.44|0
1650359400000|2022-04-19 09:10:00|70.37|67.49|70.62|67.74|70.74|67.86|70.34|67.46|0
1650359700000|2022-04-19 09:15:00|70.63|67.75|70.61|67.73|70.77|67.89|70.53|67.65|0
1650360000000|2022-04-19 09:20:00|70.63|67.75|70.95|68.07|70.98|68.1|70.47|67.59|0
1650360300000|2022-04-19 09:25:00|70.98|68.1|71.15|68.27|71.25|68.37|70.9|68.02|0
1650360600000|2022-04-19 09:30:00|71.22|68.34|71.02|68.14|71.38|68.5|70.44|67.56|0
1650360900000|2022-04-19 09:35:00|71|68.12|71.1|68.22|71.2|68.32|70.75|67.87|0
1650361200000|2022-04-19 09:40:00|71.07|68.19|71.01|68.13|71.26|68.38|70.93|68.05|0
1650361500000|2022-04-19 09:45:00|71.03|68.15|71.01|68.13|71.04|68.16|70.93|68.05|0
1650361800000|2022-04-19 09:50:00|70.99|68.11|71.37|68.49|71.41|68.53|70.96|68.08|0
1650362100000|2022-04-19 09:55:00|71.33|68.45|70.86|67.98|71.33|68.45|70.85|67.97|0
1650362400000|2022-04-19 10:00:00|70.87|67.99|70.82|68.42|71.12|68.44|70.74|67.86|0
1650362700000|2022-04-19 10:05:00|70.79|68.39|70.93|68.53|70.93|68.53|70.79|68.39|0
1650363000000|2022-04-19 10:10:00|70.9|68.5|70.74|68.34|71.09|68.69|70.74|68.34|0
1650363300000|2022-04-19 10:15:00|70.76|68.36|70.41|68.01|70.76|68.36|70.36|67.96|0
1650363600000|2022-04-19 10:20:00|70.44|68.04|70.17|67.77|70.44|68.04|70.17|67.77|0
1650363900000|2022-04-19 10:25:00|70.09|67.69|70.25|67.85|70.25|67.85|70.09|67.69|0
1650364200000|2022-04-19 10:30:00|70.28|67.88|70.44|68.04|70.44|68.04|70.25|67.85|0
1650364500000|2022-04-19 10:35:00|70.38|67.98|70.3|67.9|70.41|68.01|70.28|67.88|0
1650364800000|2022-04-19 10:40:00|70.33|67.93|70.03|67.63|70.46|68.06|70.01|67.61|0
1650365100000|2022-04-19 10:45:00|70.09|67.69|70.38|67.98|70.46|68.06|70.09|67.69|0
1650365400000|2022-04-19 10:50:00|70.35|67.95|70.08|67.68|70.43|68.03|70.08|67.68|0
1650365700000|2022-04-19 10:55:00|70.11|67.71|69.82|67.42|70.27|67.87|69.82|67.42|0
1650366000000|2022-04-19 11:00:00|69.87|67.47|69.58|67.18|69.9|67.5|69.5|67.1|0
1650366300000|2022-04-19 11:05:00|69.55|67.15|69.63|67.23|69.76|67.36|69.5|67.1|0
1650366600000|2022-04-19 11:10:00|69.64|67.24|69.71|67.31|69.79|67.39|69.63|67.23|0
1650366900000|2022-04-19 11:15:00|69.65|67.25|69.62|67.22|69.76|67.36|69.39|66.99|0
1650367200000|2022-04-19 11:20:00|69.68|67.28|69.56|67.16|70.32|67.92|69.48|67.08|0
1650367500000|2022-04-19 11:25:00|69.53|67.13|69.74|67.34|69.77|67.37|69.39|66.99|0
1650367800000|2022-04-19 11:30:00|69.71|67.31|69.69|67.29|69.77|67.37|69.61|67.21|0
1650368100000|2022-04-19 11:35:00|69.7|67.3|69.98|67.58|70.1|67.7|69.69|67.29|0
1650368400000|2022-04-19 11:40:00|69.95|67.55|69.87|67.47|70|67.6|69.71|67.31|0
1650368700000|2022-04-19 11:45:00|69.84|67.44|69.67|67.27|69.84|67.44|69.63|67.23|0
1650369000000|2022-04-19 11:50:00|69.65|67.25|69.26|66.86|69.65|67.25|69.18|66.78|0
1650369300000|2022-04-19 11:55:00|69.23|66.83|69.28|66.88|69.39|66.99|69.13|66.73|0
1650369600000|2022-04-19 12:00:00|69.26|66.86|69.28|66.88|69.49|67.09|69.25|66.85|0
1650369900000|2022-04-19 12:05:00|69.31|66.91|68.94|66.54|69.32|66.92|68.94|66.54|0
1650370200000|2022-04-19 12:10:00|68.96|66.56|68.99|66.59|69.02|66.62|68.81|66.41|0
1650370500000|2022-04-19 12:15:00|68.96|66.56|68.96|66.56|69.44|67.04|68.75|66.35|0
1650370800000|2022-04-19 12:20:00|68.92|66.52|69.17|66.77|69.25|66.85|68.85|66.45|0
1650371100000|2022-04-19 12:25:00|69.19|66.79|69.06|66.66|69.3|66.9|69.06|66.66|0
1650371400000|2022-04-19 12:30:00|69.09|66.69|68.85|66.45|69.11|66.71|68.77|66.37|0
1650371700000|2022-04-19 12:35:00|68.82|66.42|69.16|66.76|69.32|66.92|68.77|66.37|0
1650372000000|2022-04-19 12:40:00|69.19|66.79|69.27|66.87|69.32|66.92|69.06|66.66|0
1650372300000|2022-04-19 12:45:00|69.32|66.92|69.63|67.23|69.63|67.23|69.24|66.84|0
1650372600000|2022-04-19 12:50:00|69.61|67.21|69.55|67.15|69.63|67.23|69.5|67.1|0
1650372900000|2022-04-19 12:55:00|69.58|67.18|69.47|67.07|69.63|67.23|69.47|67.07|0
1650373200000|2022-04-19 13:00:00|69.5|67.1|69.55|67.15|69.6|67.2|69.26|66.86|0
1650373500000|2022-04-19 13:05:00|69.58|67.18|69.87|67.47|70.35|67.95|69.58|67.18|0
1650373800000|2022-04-19 13:10:00|69.89|67.49|69.79|67.39|70|67.6|69.71|67.31|0
1650374100000|2022-04-19 13:15:00|69.76|67.36|69.81|67.41|69.81|67.41|69.63|67.23|0
1650374400000|2022-04-19 13:20:00|69.84|67.44|69.39|66.99|69.94|67.54|69.39|66.99|0
1650374700000|2022-04-19 13:25:00|69.36|66.96|69.34|66.94|69.85|67.45|69.3|66.9|0
1650375000000|2022-04-19 13:30:00|69.33|66.93|68.49|66.09|69.49|67.09|68.31|65.91|0
1650375300000|2022-04-19 13:35:00|68.46|66.06|69.12|66.72|69.14|66.74|68.28|65.88|0
1650375600000|2022-04-19 13:40:00|69.25|66.85|67.66|65.26|69.33|66.93|67.35|64.95|0
1650375900000|2022-04-19 13:45:00|67.5|65.1|67.02|64.62|68.46|66.06|66.92|64.52|0
1650376200000|2022-04-19 13:50:00|66.89|64.49|65.85|63.45|67.17|64.77|65.77|63.37|0
1650376500000|2022-04-19 13:55:00|65.95|63.55|65.22|62.82|65.95|63.55|65.22|62.82|0
1650376800000|2022-04-19 14:00:00|65.17|62.77|65.1|62.7|65.47|63.07|64.95|62.55|0
1650377100000|2022-04-19 14:05:00|65.12|62.72|64.77|62.37|66.19|63.79|64.77|62.37|0
1650377400000|2022-04-19 14:10:00|64.72|62.32|65.42|63.02|65.45|63.05|64.06|61.66|0
1650377700000|2022-04-19 14:15:00|65.45|63.05|65.57|63.17|65.92|63.52|65.27|62.87|0
1650378000000|2022-04-19 14:20:00|65.55|63.15|65.2|62.8|65.7|63.3|65.15|62.75|0
1650378300000|2022-04-19 14:25:00|65.17|62.77|64.32|61.92|65.22|62.82|64.3|61.9|0
1650378600000|2022-04-19 14:30:00|64.2|61.8|64.15|61.75|64.3|61.9|63.95|61.55|0
1650378900000|2022-04-19 14:35:00|64.14|61.74|63.23|60.83|64.49|62.09|63.23|60.83|0
1650379200000|2022-04-19 14:40:00|62.49|60.09|62.21|59.81|62.59|60.19|62.05|59.65|0
1650379500000|2022-04-19 14:45:00|62.15|59.75|61.89|59.49|62.2|59.8|61.69|59.29|0
1650379800000|2022-04-19 14:50:00|61.91|59.51|62.44|60.04|62.44|60.04|61.84|59.44|0
1650380100000|2022-04-19 14:55:00|62.41|60.01|62.31|59.91|62.51|60.11|62.03|59.63|0
1650380400000|2022-04-19 15:00:00|62.36|59.96|62.8|60.4|63.26|60.86|62.36|59.96|0
1650380700000|2022-04-19 15:05:00|62.77|60.37|62.65|60.25|62.87|60.47|62.43|60.03|0
1650381000000|2022-04-19 15:10:00|62.63|60.23|62.72|60.32|62.79|60.39|62.55|60.15|0
1650381300000|2022-04-19 15:15:00|62.7|60.3|62.74|60.34|62.79|60.39|62.17|59.77|0
1650381600000|2022-04-19 15:20:00|62.72|60.32|62.19|59.79|62.89|60.49|62.17|59.77|0
1650381900000|2022-04-19 15:25:00|62.21|59.81|62.04|59.64|62.85|60.45|62.01|59.61|0
1650382200000|2022-04-19 15:30:00|62.09|59.69|62.37|59.97|62.49|60.09|61.92|59.52|0
1650382500000|2022-04-19 15:35:00|62.35|59.95|61.99|59.59|62.42|60.02|61.99|59.59|0
1650382800000|2022-04-19 15:40:00|62.01|59.61|61.96|59.56|62.13|59.73|61.87|59.47|0
1650383100000|2022-04-19 15:45:00|61.94|59.54|61.98|59.58|62.1|59.7|61.91|59.51|0
1650383400000|2022-04-19 15:50:00|61.96|59.56|61.65|59.25|61.96|59.56|61.53|59.13|0
1650383700000|2022-04-19 15:55:00|61.67|59.27|62.05|59.65|62.1|59.7|61.67|59.27|0
1650384000000|2022-04-19 16:00:00|62.03|59.63|62.08|59.68|62.34|59.94|62|59.6|0
1650384300000|2022-04-19 16:05:00|62.05|59.65|61.93|59.53|62.2|59.8|61.93|59.53|0
1650384600000|2022-04-19 16:10:00|61.98|59.58|62.12|59.72|62.17|59.77|61.93|59.53|0
1650384900000|2022-04-19 16:15:00|62.1|59.7|62.05|59.65|62.24|59.84|62.02|59.62|0
1650385200000|2022-04-19 16:20:00|62.07|59.67|61.85|59.45|62.07|59.67|61.81|59.41|0
1650385500000|2022-04-19 16:25:00|61.88|59.48|62.19|59.79|62.26|59.86|61.76|59.36|0
1650385800000|2022-04-19 16:30:00|62.16|59.76|62.14|59.74|62.31|59.91|62.07|59.67|0
1650386100000|2022-04-19 16:35:00|62.09|59.69|62.62|60.22|62.64|60.24|62.02|59.62|0
1650386400000|2022-04-19 16:40:00|62.59|60.19|62.42|60.02|62.64|60.24|62.33|59.93|0
1650386700000|2022-04-19 16:45:00|62.5|60.1|62.37|59.97|62.57|60.17|62.33|59.93|0
1650387000000|2022-04-19 16:50:00|62.4|60|62.18|59.78|62.42|60.02|62.06|59.66|0
1650387300000|2022-04-19 16:55:00|62.2|59.8|62.37|59.97|62.4|60|62.11|59.71|0
1650387600000|2022-04-19 17:00:00|62.3|59.9|62.25|59.85|62.42|60.02|62.11|59.71|0
1650387900000|2022-04-19 17:05:00|62.27|59.87|62.46|60.06|62.46|60.06|62.13|59.73|0
1650388200000|2022-04-19 17:10:00|62.44|60.04|62.37|59.97|62.56|60.16|62.37|59.97|0
1650388500000|2022-04-19 17:15:00|62.39|59.99|62.29|59.89|62.44|60.04|62.2|59.8|0
1650388800000|2022-04-19 17:20:00|62.32|59.92|62.41|60.01|62.41|60.01|62.1|59.7|0
1650389100000|2022-04-19 17:25:00|62.39|59.99|63.01|60.61|63.06|60.66|62.39|59.99|0
1650389400000|2022-04-19 17:30:00|63.04|60.64|62.6|60.2|63.04|60.64|62.48|60.08|0
1650389700000|2022-04-19 17:35:00|62.58|60.18|62.55|60.15|62.65|60.25|62.53|60.13|0
1650390000000|2022-04-19 17:40:00|62.54|60.14|62.79|60.39|62.79|60.39|62.53|60.13|0
1650390300000|2022-04-19 17:45:00|62.77|60.37|62.33|59.93|62.94|60.54|62.33|59.93|0
1650390600000|2022-04-19 17:50:00|62.38|59.98|62.04|59.64|62.38|59.98|61.9|59.5|0
1650390900000|2022-04-19 17:55:00|62.02|59.62|62.16|59.76|62.19|59.79|61.9|59.5|0
1650391200000|2022-04-19 18:00:00|62.19|59.79|62.28|59.88|62.38|59.98|62.11|59.71|0
1650391500000|2022-04-19 18:05:00|62.3|59.9|61.12|58.72|62.3|59.9|60.95|58.55|0
1650391800000|2022-04-19 18:10:00|61.07|58.67|61.45|59.05|61.81|59.41|61.07|58.67|0
1650392100000|2022-04-19 18:15:00|61.47|59.07|61.76|59.36|61.76|59.36|61.47|59.07|0
1650392400000|2022-04-19 18:20:00|61.74|59.34|61.09|58.69|61.81|59.41|61.07|58.67|0
1650392700000|2022-04-19 18:25:00|61.14|58.74|61.07|58.67|61.47|59.07|61.04|58.64|0
1650393000000|2022-04-19 18:30:00|61.09|58.69|61.18|58.78|61.26|58.86|60.83|58.43|0
1650393300000|2022-04-19 18:35:00|61.16|58.76|60.66|58.26|61.23|58.83|60.61|58.21|0
1650393600000|2022-04-19 18:40:00|60.68|58.28|60.56|58.16|60.78|58.38|60.47|58.07|0
1650393900000|2022-04-19 18:45:00|60.54|58.14|60.56|58.16|60.71|58.31|60.51|58.11|0
1650394200000|2022-04-19 18:50:00|60.54|58.14|60.56|58.16|60.66|58.26|60.23|57.83|0
1650394500000|2022-04-19 18:55:00|60.57|58.17|60.25|57.85|60.58|58.18|60.25|57.85|0
1650394800000|2022-04-19 19:00:00|60.3|57.9|60.37|57.97|60.42|58.02|60.14|57.74|0
1650395100000|2022-04-19 19:05:00|60.35|57.95|59.95|57.55|60.51|58.11|59.92|57.52|0
1650395400000|2022-04-19 19:10:00|59.97|57.57|59.2|56.8|60.09|57.69|59.2|56.8|0
1650395700000|2022-04-19 19:15:00|59.22|56.82|59.06|56.66|59.25|56.85|58.92|56.52|0
1650396000000|2022-04-19 19:20:00|59.04|56.64|58.9|56.5|59.2|56.8|58.85|56.45|0
1650396300000|2022-04-19 19:25:00|58.87|56.47|59.06|56.66|59.1|56.7|58.83|56.43|0
1650396600000|2022-04-19 19:30:00|59.08|56.68|58.87|56.47|59.08|56.68|58.64|56.24|0
1650396900000|2022-04-19 19:35:00|58.89|56.49|58.11|55.71|59.68|57.28|57.93|55.53|0
1650397200000|2022-04-19 19:40:00|58.16|55.76|58.61|56.21|58.73|56.33|58.16|55.76|0
1650397500000|2022-04-19 19:45:00|58.64|56.24|58.73|56.33|59.03|56.63|58.57|56.17|0
1650397800000|2022-04-19 19:50:00|58.36|55.96|58.56|56.16|58.56|56.16|57.81|55.41|0
1650398100000|2022-04-19 19:55:00|58.73|56.33|58.59|56.19|59.19|56.79|58.33|55.93|0
1650398400000|2022-04-19 20:00:00|58.56|56.16|60.33|57.93|60.36|57.96|58.56|56.16|0
1650398700000|2022-04-19 20:05:00|60.29|57.89|60.87|58.47|60.89|58.49|59|56.6|0
1650399000000|2022-04-19 20:10:00|60.86|58.46|61.42|59.02|61.51|59.11|60.82|58.42|0
1650399300000|2022-04-19 20:15:00|61.45|59.05|61.02|58.22|61.45|59.05|60.97|58.17|0
1650399600000|2022-04-19 20:20:00|61.04|58.24|60.83|58.03|61.04|58.24|60.78|57.98|0
1650399900000|2022-04-19 20:25:00|60.85|58.05|61.04|58.24|61.04|58.24|60.85|58.05|0
1650400200000|2022-04-19 20:30:00|61.02|58.22|61.02|58.22|61.07|58.27|60.92|58.12|0
1650400500000|2022-04-19 20:35:00|60.99|58.19|60.97|58.17|61.04|58.24|60.92|58.12|0
1650400800000|2022-04-19 20:40:00|60.94|58.14|61.04|58.24|61.04|58.24|60.85|58.05|0
1650401100000|2022-04-19 20:45:00|60.99|58.19|61.04|58.24|61.06|58.26|60.96|58.16|0
1650401400000|2022-04-19 20:50:00|61.01|58.21|60.99|58.19|61.06|58.26|60.99|58.19|0
1650401700000|2022-04-19 20:55:00|60.96|58.16|61|58.2|61.06|58.26|60.94|58.14|0
1650402000000|2022-04-19 21:00:00|60.99|58.19|61.04|58.24|61.05|58.25|60.98|58.18|0
1650402300000|2022-04-19 21:05:00|61.05|58.25|61.03|58.23|61.07|58.27|61.03|58.23|0
1650402600000|2022-04-19 21:10:00|61.04|58.24|61.05|58.25|61.06|58.26|61.02|58.22|0
1650402900000|2022-04-19 21:15:00|61.06|58.26|61.12|58.32|61.12|58.32|61.02|58.22|0
1650403200000|2022-04-19 21:20:00|61.13|58.33|61.1|58.3|61.13|58.33|61.08|58.28|0
1650403500000|2022-04-19 21:25:00|61.09|58.29|61.13|58.33|61.17|58.37|61.09|58.29|0
1650403800000|2022-04-19 21:30:00|61.12|58.32|61.16|58.36|61.21|58.41|61.12|58.32|0
1650404100000|2022-04-19 21:35:00|61.14|58.34|61.11|58.31|61.16|58.36|61.11|58.31|0
1650404400000|2022-04-19 21:40:00|61.12|58.32|61.15|58.35|61.19|58.39|61.12|58.32|0
1650404700000|2022-04-19 21:45:00|61.13|58.33|61.12|58.32|61.13|58.33|61.11|58.31|0
1650405000000|2022-04-19 21:50:00|61.11|58.31|61.14|58.34|61.15|58.35|61.11|58.31|0
1650405300000|2022-04-19 21:55:00|61.16|58.36|61.15|58.35|61.16|58.36|61.08|58.28|0
1650405600000|2022-04-19 22:00:00|61.12|58.32|61.16|58.36|61.24|58.44|61.01|58.21|0
1650405900000|2022-04-19 22:05:00|61.13|58.33|60.85|58.05|61.18|58.38|60.85|58.05|0
1650406200000|2022-04-19 22:10:00|60.87|58.07|60.8|58|60.92|58.12|60.77|57.97|0
1650406500000|2022-04-19 22:15:00|60.79|57.99|60.65|57.85|60.8|58|60.62|57.82|0
1650406800000|2022-04-19 22:20:00|60.63|57.83|60.7|57.9|60.8|58|60.63|57.83|0
1650407100000|2022-04-19 22:25:00|60.68|57.88|60.68|57.88|60.79|57.99|60.63|57.83|0
1650407400000|2022-04-19 22:30:00|60.65|57.85|60.49|57.69|60.68|57.88|60.49|57.69|0
1650407700000|2022-04-19 22:35:00|60.51|57.71|60.37|57.57|60.51|57.71|60.3|57.5|0
1650408000000|2022-04-19 22:40:00|60.38|57.58|60.46|57.66|60.51|57.71|60.38|57.58|0
1650408300000|2022-04-19 22:45:00|60.48|57.68|60.53|57.73|60.53|57.73|60.43|57.63|0
1650408600000|2022-04-19 22:50:00|60.55|57.75|60.57|57.77|60.62|57.82|60.52|57.72|0
1650408900000|2022-04-19 22:55:00|60.56|57.76|60.62|57.82|60.67|57.87|60.51|57.71|0
1650409200000|2022-04-19 23:00:00|60.6|57.8|60.81|58.01|60.9|58.1|60.57|57.77|0
1650409500000|2022-04-19 23:05:00|60.78|57.98|60.85|58.05|60.9|58.1|60.78|57.98|0
1650409800000|2022-04-19 23:10:00|60.84|58.04|60.85|58.05|60.92|58.12|60.81|58.01|0
1650410100000|2022-04-19 23:15:00|60.87|58.07|60.83|58.03|60.9|58.1|60.81|58.01|0
1650410400000|2022-04-19 23:20:00|60.81|58.01|60.8|58|60.83|58.03|60.71|57.91|0
1650410700000|2022-04-19 23:25:00|60.79|57.99|61.01|58.21|61.04|58.24|60.78|57.98|0
1650411000000|2022-04-19 23:30:00|60.99|58.19|61.08|58.28|61.08|58.28|60.94|58.14|0
1650411300000|2022-04-19 23:35:00|61.07|58.27|60.92|58.12|61.15|58.35|60.9|58.1|0
1650411600000|2022-04-19 23:40:00|60.89|58.09|60.7|57.9|60.89|58.09|60.7|57.9|0
1650411900000|2022-04-19 23:45:00|60.68|57.88|60.82|58.02|60.84|58.04|60.63|57.83|0
1650412200000|2022-04-19 23:50:00|60.84|58.04|60.72|57.92|60.84|58.04|60.65|57.85|0
1650412500000|2022-04-19 23:55:00|60.71|57.91|60.72|57.92|60.81|58.01|60.65|57.85|0
1650412800000|2022-04-20 00:00:00|60.74|57.94|60.98|58.18|61.07|58.27|60.65|57.85|0
1650413100000|2022-04-20 00:05:00|61|58.2|61.05|58.25|61.12|58.32|60.93|58.13|0
1650413400000|2022-04-20 00:10:00|61.04|58.24|60.93|58.13|61.07|58.27|60.88|58.08|0
1650413700000|2022-04-20 00:15:00|60.95|58.15|61.05|58.25|61.05|58.25|60.76|57.96|0
1650414000000|2022-04-20 00:20:00|61.02|58.22|60.88|58.08|61.07|58.27|60.88|58.08|0
1650414300000|2022-04-20 00:25:00|60.9|58.1|60.84|58.04|60.91|58.11|60.74|57.94|0
1650414600000|2022-04-20 00:30:00|60.83|58.03|60.84|58.04|60.88|58.08|60.71|57.91|0
1650414900000|2022-04-20 00:35:00|60.83|58.03|60.65|57.85|60.84|58.04|60.65|57.85|0
1650415200000|2022-04-20 00:40:00|60.66|57.86|60.73|57.93|60.73|57.93|60.65|57.85|0
1650415500000|2022-04-20 00:45:00|60.72|57.92|60.8|58|60.82|58.02|60.68|57.88|0
1650415800000|2022-04-20 00:50:00|60.81|58.01|60.75|57.95|60.87|58.07|60.7|57.9|0
1650416100000|2022-04-20 00:55:00|60.73|57.93|60.68|57.88|60.75|57.95|60.66|57.86|0
1650416400000|2022-04-20 01:00:00|60.66|57.86|60.68|57.88|60.71|57.91|60.44|57.64|0
1650416700000|2022-04-20 01:05:00|60.65|57.85|60.72|57.92|60.79|57.99|60.64|57.84|0
1650417000000|2022-04-20 01:10:00|60.69|57.89|60.81|58.01|60.82|58.02|60.68|57.88|0
1650417300000|2022-04-20 01:15:00|60.82|58.02|61.53|58.73|61.55|58.75|60.82|58.02|0
1650417600000|2022-04-20 01:20:00|61.55|58.75|61.38|58.58|61.61|58.81|61.34|58.54|0
1650417900000|2022-04-20 01:25:00|61.41|58.61|61.43|58.63|61.65|58.85|61.36|58.56|0
1650418200000|2022-04-20 01:30:00|61.45|58.65|61.64|58.84|61.64|58.84|61.26|58.46|0
1650418500000|2022-04-20 01:35:00|61.62|58.82|61.39|58.59|61.62|58.82|61.26|58.46|0
1650418800000|2022-04-20 01:40:00|61.4|58.6|61.43|58.63|61.43|58.63|61.31|58.51|0
1650419100000|2022-04-20 01:45:00|61.41|58.61|61.4|58.6|61.5|58.7|61.33|58.53|0
1650419400000|2022-04-20 01:50:00|61.41|58.61|61.38|58.58|61.42|58.62|61.33|58.53|0
1650419700000|2022-04-20 01:55:00|61.35|58.55|61.37|58.57|61.4|58.6|61.25|58.45|0
1650420000000|2022-04-20 02:00:00|61.35|58.55|61.32|58.52|61.52|58.72|61.23|58.43|0
1650420300000|2022-04-20 02:05:00|61.28|58.48|60.99|58.19|61.35|58.55|60.85|58.05|0
1650420600000|2022-04-20 02:10:00|61.01|58.21|61.04|58.24|61.13|58.33|60.87|58.07|0
1650420900000|2022-04-20 02:15:00|61.06|58.26|61.09|58.29|61.15|58.35|60.96|58.16|0
1650421200000|2022-04-20 02:20:00|61.08|58.28|61.15|58.35|61.25|58.45|61.08|58.28|0
1650421500000|2022-04-20 02:25:00|61.18|58.38|60.96|58.16|61.2|58.4|60.87|58.07|0
1650421800000|2022-04-20 02:30:00|60.94|58.14|61.03|58.23|61.15|58.35|60.91|58.11|0
1650422100000|2022-04-20 02:35:00|61.05|58.25|61.05|58.25|61.14|58.34|61.03|58.23|0
1650422400000|2022-04-20 02:40:00|61.03|58.23|61.12|58.32|61.15|58.35|61.03|58.23|0
1650422700000|2022-04-20 02:45:00|61.15|58.35|61.06|58.26|61.19|58.39|60.98|58.18|0
1650423000000|2022-04-20 02:50:00|61.05|58.25|61.07|58.27|61.14|58.34|61.05|58.25|0
1650423300000|2022-04-20 02:55:00|61.05|58.25|60.88|58.08|61.05|58.25|60.86|58.06|0
1650423600000|2022-04-20 03:00:00|60.86|58.06|60.81|58.01|60.86|58.06|60.67|57.87|0
1650423900000|2022-04-20 03:05:00|60.8|58|60.78|57.98|60.83|58.03|60.74|57.94|0
1650424200000|2022-04-20 03:10:00|60.76|57.96|60.9|58.1|61.04|58.24|60.74|57.94|0
1650424500000|2022-04-20 03:15:00|60.89|58.09|60.95|58.15|61.14|58.34|60.85|58.05|0
1650424800000|2022-04-20 03:20:00|60.92|58.12|60.9|58.1|60.97|58.17|60.8|58|0
1650425100000|2022-04-20 03:25:00|60.87|58.07|60.8|58|60.9|58.1|60.73|57.93|0
1650425400000|2022-04-20 03:30:00|60.78|57.98|61.01|58.21|61.04|58.24|60.78|57.98|0
1650425700000|2022-04-20 03:35:00|60.99|58.19|60.85|58.05|60.99|58.19|60.85|58.05|0
1650426000000|2022-04-20 03:40:00|60.87|58.07|60.91|58.11|60.94|58.14|60.84|58.04|0
1650426300000|2022-04-20 03:45:00|60.96|58.16|60.82|58.02|60.97|58.17|60.82|58.02|0
1650426600000|2022-04-20 03:50:00|60.8|58|60.51|57.71|60.82|58.02|60.46|57.66|0
1650426900000|2022-04-20 03:55:00|60.53|57.73|60.46|57.66|60.58|57.78|60.46|57.66|0
1650427200000|2022-04-20 04:00:00|60.44|57.64|60.61|57.81|60.63|57.83|60.41|57.61|0
1650427500000|2022-04-20 04:05:00|60.63|57.83|60.6|57.8|60.63|57.83|60.55|57.75|0
1650427800000|2022-04-20 04:10:00|60.58|57.78|60.67|57.87|60.79|57.99|60.58|57.78|0
1650428100000|2022-04-20 04:15:00|60.65|57.85|60.69|57.89|60.69|57.89|60.62|57.82|0
1650428400000|2022-04-20 04:20:00|60.67|57.87|60.64|57.84|60.76|57.96|60.64|57.84|0
1650428700000|2022-04-20 04:25:00|60.67|57.87|60.59|57.79|60.69|57.89|60.55|57.75|0
1650429000000|2022-04-20 04:30:00|60.62|57.82|60.56|57.76|60.64|57.84|60.55|57.75|0
1650429300000|2022-04-20 04:35:00|60.55|57.75|60.57|57.77|60.59|57.79|60.5|57.7|0
1650429600000|2022-04-20 04:40:00|60.54|57.74|60.52|57.72|60.57|57.77|60.52|57.72|0
1650429900000|2022-04-20 04:45:00|60.5|57.7|60.57|57.77|60.61|57.81|60.5|57.7|0
1650430200000|2022-04-20 04:50:00|60.59|57.79|60.66|57.86|60.73|57.93|60.56|57.76|0
1650430500000|2022-04-20 04:55:00|60.68|57.88|60.66|57.86|60.72|57.92|60.63|57.83|0
1650430800000|2022-04-20 05:00:00|60.68|57.88|60.99|58.19|61.03|58.23|60.51|57.71|0
1650431100000|2022-04-20 05:05:00|60.94|58.14|60.89|58.09|60.99|58.19|60.81|58.01|0
1650431400000|2022-04-20 05:10:00|60.91|58.11|60.89|58.09|61.01|58.21|60.84|58.04|0
1650431700000|2022-04-20 05:15:00|60.88|58.08|61.03|58.23|61.03|58.23|60.82|58.02|0
1650432000000|2022-04-20 05:20:00|61.02|58.22|61.1|58.3|61.2|58.4|60.98|58.18|0
1650432300000|2022-04-20 05:25:00|61.09|58.29|61.07|58.27|61.19|58.39|61.03|58.23|0
1650432600000|2022-04-20 05:30:00|61.06|58.26|61.03|58.23|61.06|58.26|60.86|58.06|0
1650432900000|2022-04-20 05:35:00|61.05|58.25|60.95|58.15|61.12|58.32|60.93|58.13|0
1650433200000|2022-04-20 05:40:00|60.94|58.14|60.67|57.87|60.94|58.14|60.64|57.84|0
1650433500000|2022-04-20 05:45:00|60.64|57.84|60.78|57.98|60.86|58.06|60.64|57.84|0
1650433800000|2022-04-20 05:50:00|60.76|57.96|60.85|58.05|60.85|58.05|60.71|57.91|0
1650434100000|2022-04-20 05:55:00|60.78|57.98|60.64|57.84|60.83|58.03|60.62|57.82|0
1650434400000|2022-04-20 06:00:00|60.66|57.86|60.78|57.98|60.78|57.98|60.54|57.74|0
1650434700000|2022-04-20 06:05:00|60.76|57.96|61.02|58.22|61.04|58.24|60.71|57.91|0
1650435000000|2022-04-20 06:10:00|61.04|58.24|61.58|58.78|61.67|58.87|61.01|58.21|0
1650435300000|2022-04-20 06:15:00|61.6|58.8|61.72|58.92|61.79|58.99|61.57|58.77|0
1650435600000|2022-04-20 06:20:00|61.7|58.9|61.65|58.85|61.79|58.99|61.55|58.75|0
1650435900000|2022-04-20 06:25:00|61.67|58.87|62.03|59.23|62.03|59.23|61.6|58.8|0
1650436200000|2022-04-20 06:30:00|62|59.2|61.81|59.01|62.03|59.23|61.79|58.99|0
1650436500000|2022-04-20 06:35:00|61.82|59.02|61.63|58.83|61.86|59.06|61.62|58.82|0
1650436800000|2022-04-20 06:40:00|61.62|58.82|61.62|58.82|61.76|58.96|61.62|58.82|0
1650437100000|2022-04-20 06:45:00|61.57|58.77|61.57|58.77|61.63|58.83|61.45|58.65|0
1650437400000|2022-04-20 06:50:00|61.54|58.74|61.57|58.77|61.73|58.93|61.46|58.66|0
1650437700000|2022-04-20 06:55:00|61.54|58.74|61.61|58.81|61.71|58.91|61.54|58.74|0
1650438000000|2022-04-20 07:00:00|61.58|58.78|62.06|58.7|62.3|59.32|61.52|58.69|0
1650438300000|2022-04-20 07:05:00|61.78|58.9|61.15|58.27|61.78|58.9|61.06|58.18|0
1650438600000|2022-04-20 07:10:00|61.1|58.22|61.1|58.22|61.22|58.34|60.87|57.99|0
1650438900000|2022-04-20 07:15:00|61.05|58.17|61.93|59.05|62.12|59.24|60.98|58.1|0
1650439200000|2022-04-20 07:20:00|61.95|59.07|62.14|59.26|62.36|59.48|61.91|59.03|0
1650439500000|2022-04-20 07:25:00|62.16|59.28|62.2|59.32|62.28|59.4|62.04|59.16|0
1650439800000|2022-04-20 07:30:00|62.19|59.31|61.99|59.11|62.19|59.31|61.9|59.02|0
1650440100000|2022-04-20 07:35:00|61.97|59.09|62.08|59.2|62.18|59.3|61.87|58.99|0
1650440400000|2022-04-20 07:40:00|62.09|59.21|62.27|59.39|62.28|59.4|61.99|59.11|0
1650440700000|2022-04-20 07:45:00|62.25|59.37|62.34|59.46|62.35|59.47|62.17|59.29|0
1650441000000|2022-04-20 07:50:00|62.35|59.47|62.48|59.6|62.49|59.61|62.15|59.27|0
1650441300000|2022-04-20 07:55:00|62.47|59.59|62.46|59.58|62.61|59.73|62.39|59.51|0
1650441600000|2022-04-20 08:00:00|62.48|59.6|62.68|60.28|62.71|60.31|62.39|59.56|0
1650441900000|2022-04-20 08:05:00|62.66|60.26|62.73|60.33|62.78|60.38|62.54|60.14|0
1650442200000|2022-04-20 08:10:00|62.7|60.3|62.5|60.1|62.8|60.4|62.5|60.1|0
1650442500000|2022-04-20 08:15:00|62.51|60.11|62.44|60.04|62.58|60.18|62.29|59.89|0
1650442800000|2022-04-20 08:20:00|62.46|60.06|62.22|59.82|62.51|60.11|62.22|59.82|0
1650443100000|2022-04-20 08:25:00|62.23|59.83|62.22|59.82|62.31|59.91|62.12|59.72|0
1650443400000|2022-04-20 08:30:00|62.24|59.84|62.13|59.73|62.35|59.95|62.13|59.73|0
1650443700000|2022-04-20 08:35:00|62.12|59.72|62.02|59.62|62.12|59.72|61.83|59.43|0
1650444000000|2022-04-20 08:40:00|61.95|59.55|61.9|59.5|62.07|59.67|61.85|59.45|0
1650444300000|2022-04-20 08:45:00|61.92|59.52|62.09|59.69|62.11|59.71|61.92|59.52|0
1650444600000|2022-04-20 08:50:00|62.11|59.71|62.02|59.62|62.11|59.71|61.94|59.54|0
1650444900000|2022-04-20 08:55:00|62.04|59.64|61.72|59.32|62.09|59.69|61.63|59.23|0
1650445200000|2022-04-20 09:00:00|61.73|59.33|61.63|59.23|61.73|59.33|61.49|59.09|0
1650445500000|2022-04-20 09:05:00|61.61|59.21|61.49|59.09|61.7|59.3|61.49|59.09|0
1650445800000|2022-04-20 09:10:00|61.51|59.11|61.72|59.32|61.72|59.32|61.46|59.06|0
1650446100000|2022-04-20 09:15:00|61.7|59.3|61.18|58.78|61.77|59.37|61.15|58.75|0
1650446400000|2022-04-20 09:20:00|61.15|58.75|60.89|58.49|61.55|59.15|60.84|58.44|0
1650446700000|2022-04-20 09:25:00|60.94|58.54|60.94|58.54|60.94|58.54|60.73|58.33|0
1650447000000|2022-04-20 09:30:00|60.95|58.55|60.84|58.44|61.01|58.61|60.84|58.44|0
1650447300000|2022-04-20 09:35:00|60.83|58.43|60.83|58.43|60.87|58.47|60.65|58.25|0
1650447600000|2022-04-20 09:40:00|60.82|58.42|60.58|58.18|60.84|58.44|60.56|58.16|0
1650447900000|2022-04-20 09:45:00|60.6|58.2|60.7|58.3|60.7|58.3|60.46|58.06|0
1650448200000|2022-04-20 09:50:00|60.67|58.27|60.48|58.08|60.69|58.29|60.41|58.01|0
1650448500000|2022-04-20 09:55:00|60.51|58.11|60.51|58.11|60.62|58.22|60.44|58.04|0
1650448800000|2022-04-20 10:00:00|60.53|58.13|60.72|58.32|60.82|58.42|60.46|58.06|0
1650449100000|2022-04-20 10:05:00|60.74|58.34|60.57|58.17|60.86|58.46|60.57|58.17|0
1650449400000|2022-04-20 10:10:00|60.6|58.2|60.41|58.01|60.6|58.2|60.41|58.01|0
1650449700000|2022-04-20 10:15:00|60.42|58.02|60.36|57.96|60.42|58.02|60.24|57.84|0
1650450000000|2022-04-20 10:20:00|60.34|57.94|60.41|58.01|60.48|58.08|60.34|57.94|0
1650450300000|2022-04-20 10:25:00|60.36|57.96|60.25|57.85|60.36|57.96|60.24|57.84|0
1650450600000|2022-04-20 10:30:00|60.26|57.86|59.98|57.58|60.29|57.89|59.98|57.58|0
1650450900000|2022-04-20 10:35:00|60.01|57.61|60.07|57.67|60.17|57.77|60.01|57.61|0
1650451200000|2022-04-20 10:40:00|60.14|57.74|60.1|57.7|60.21|57.81|60.1|57.7|0
1650451500000|2022-04-20 10:45:00|60.09|57.69|60.2|57.8|60.21|57.81|59.98|57.58|0
1650451800000|2022-04-20 10:50:00|60.21|57.81|60.05|57.65|60.37|57.97|60.05|57.65|0
1650452100000|2022-04-20 10:55:00|60.12|57.72|60.17|57.77|60.2|57.8|60.07|57.67|0
1650452400000|2022-04-20 11:00:00|60.14|57.74|60.25|57.85|60.42|58.02|60.14|57.74|0
1650452700000|2022-04-20 11:05:00|60.28|57.88|60.25|57.85|60.37|57.97|60.23|57.83|0
1650453000000|2022-04-20 11:10:00|60.26|57.86|60.44|58.04|60.44|58.04|60.25|57.85|0
1650453300000|2022-04-20 11:15:00|60.41|58.01|60.46|58.06|60.51|58.11|60.37|57.97|0
1650453600000|2022-04-20 11:20:00|60.48|58.08|60.41|58.01|60.53|58.13|60.41|58.01|0
1650453900000|2022-04-20 11:25:00|60.39|57.99|60.32|57.92|60.39|57.99|60.27|57.87|0
1650454200000|2022-04-20 11:30:00|60.34|57.94|60.41|58.01|60.41|58.01|60.27|57.87|0
1650454500000|2022-04-20 11:35:00|60.38|57.98|60.22|57.82|60.43|58.03|60.22|57.82|0
1650454800000|2022-04-20 11:40:00|60.24|57.84|60.27|57.87|60.31|57.91|60.2|57.8|0
1650455100000|2022-04-20 11:45:00|60.24|57.84|59.92|57.52|60.25|57.85|59.89|57.49|0
1650455400000|2022-04-20 11:50:00|59.94|57.54|59.47|57.07|59.94|57.54|59.2|56.8|0
1650455700000|2022-04-20 11:55:00|59.38|56.98|58.76|56.36|59.6|57.2|58.37|55.97|0
1650456000000|2022-04-20 12:00:00|58.79|56.39|58.85|56.45|58.95|56.55|58.72|56.32|0
1650456300000|2022-04-20 12:05:00|58.83|56.43|58.83|56.43|58.99|56.59|58.81|56.41|0
1650456600000|2022-04-20 12:10:00|58.84|56.44|58.99|56.59|59.01|56.61|58.81|56.41|0
1650456900000|2022-04-20 12:15:00|59.01|56.61|59.15|56.75|59.17|56.77|58.99|56.59|0
1650457200000|2022-04-20 12:20:00|59.17|56.77|59.1|56.7|59.19|56.79|59.01|56.61|0
1650457500000|2022-04-20 12:25:00|59.11|56.71|58.21|55.81|59.17|56.77|57.38|54.98|0
1650457800000|2022-04-20 12:30:00|58.23|55.83|58.27|55.87|58.41|56.01|58.19|55.79|0
1650458100000|2022-04-20 12:35:00|58.28|55.88|58.3|55.9|58.34|55.94|58.19|55.79|0
1650458400000|2022-04-20 12:40:00|58.27|55.87|58.34|55.94|58.39|55.99|58.14|55.74|0
1650458700000|2022-04-20 12:45:00|58.31|55.91|58.41|56.01|58.52|56.12|58.3|55.9|0
1650459000000|2022-04-20 12:50:00|58.48|56.08|58.13|55.73|58.48|56.08|58.13|55.73|0
1650459300000|2022-04-20 12:55:00|58.16|55.76|58.04|55.64|58.25|55.85|58.02|55.62|0
1650459600000|2022-04-20 13:00:00|58.02|55.62|58.36|55.96|58.37|55.97|58.02|55.62|0
1650459900000|2022-04-20 13:05:00|58.34|55.94|58.49|56.09|58.52|56.12|58.29|55.89|0
1650460200000|2022-04-20 13:10:00|58.52|56.12|58.56|56.16|58.61|56.21|58.45|56.05|0
1650460500000|2022-04-20 13:15:00|58.58|56.18|58.49|56.09|58.61|56.21|58.49|56.09|0
1650460800000|2022-04-20 13:20:00|58.51|56.11|58.52|56.12|58.58|56.18|58.44|56.04|0
1650461100000|2022-04-20 13:25:00|58.53|56.13|58.24|55.84|58.53|56.13|58.24|55.84|0
1650461400000|2022-04-20 13:30:00|58.26|55.86|58.46|56.06|58.51|56.11|57.67|55.27|0
1650461700000|2022-04-20 13:35:00|58.24|55.84|58.26|55.86|58.58|56.18|58.01|55.61|0
1650462000000|2022-04-20 13:40:00|58.19|55.79|59.35|56.95|59.35|56.95|58.19|55.79|0
1650462300000|2022-04-20 13:45:00|59.55|57.15|59.93|57.53|60.07|57.67|59.51|57.11|0
1650462600000|2022-04-20 13:50:00|59.91|57.51|59.5|57.1|60.01|57.61|58.99|56.59|0
1650462900000|2022-04-20 13:55:00|59.54|57.14|59.61|57.21|60.1|57.7|59.47|57.07|0
1650463200000|2022-04-20 14:00:00|59.71|57.31|59.7|57.3|60.03|57.63|59.25|56.85|0
1650463500000|2022-04-20 14:05:00|59.68|57.28|59.84|57.44|60.15|57.75|59.66|57.26|0
1650463800000|2022-04-20 14:10:00|59.8|57.4|59.42|57.02|59.89|57.49|59.31|56.91|0
1650464100000|2022-04-20 14:15:00|59.38|56.98|59.24|56.84|59.47|57.07|59.05|56.65|0
1650464400000|2022-04-20 14:20:00|59.25|56.85|59.4|57|59.47|57.07|58.66|56.26|0
1650464700000|2022-04-20 14:25:00|59.35|56.95|58.89|56.49|59.42|57.02|58.73|56.33|0
1650465000000|2022-04-20 14:30:00|58.73|56.33|57.29|54.89|59.23|56.83|57.24|54.84|0
1650465300000|2022-04-20 14:35:00|57.31|54.91|56.5|54.1|57.93|55.53|56.36|53.96|0
1650465600000|2022-04-20 14:40:00|56.43|54.03|56.39|53.99|56.45|54.05|56.1|53.7|0
1650465900000|2022-04-20 14:45:00|56.36|53.96|56.37|53.97|56.58|54.18|56.23|53.83|0
1650466200000|2022-04-20 14:50:00|56.36|53.96|55.96|53.56|56.47|54.07|55.94|53.54|0
1650466500000|2022-04-20 14:55:00|56.03|53.63|56.1|53.7|56.23|53.83|55.85|53.45|0
1650466800000|2022-04-20 15:00:00|56.07|53.67|56.92|54.52|56.92|54.52|56.07|53.67|0
1650467100000|2022-04-20 15:05:00|56.96|54.56|56.91|54.51|57.01|54.61|56.6|54.2|0
1650467400000|2022-04-20 15:10:00|56.96|54.56|57.16|54.76|57.39|54.99|56.94|54.54|0
1650467700000|2022-04-20 15:15:00|57.21|54.81|57.64|55.24|57.66|55.26|57.16|54.76|0
1650468000000|2022-04-20 15:20:00|57.66|55.26|57.68|55.28|57.73|55.33|57.52|55.12|0
1650468300000|2022-04-20 15:25:00|57.72|55.32|57.29|54.89|57.75|55.35|57.25|54.85|0
1650468600000|2022-04-20 15:30:00|57.31|54.91|58.92|56.52|58.92|56.52|57.04|54.64|0
1650468900000|2022-04-20 15:35:00|58.95|56.55|58.62|56.22|59.19|56.79|58.4|56|0
1650469200000|2022-04-20 15:40:00|58.65|56.25|58.33|55.93|58.69|56.29|58.26|55.86|0
1650469500000|2022-04-20 15:45:00|58.26|55.86|58.69|56.29|58.74|56.34|58.12|55.72|0
1650469800000|2022-04-20 15:50:00|58.67|56.27|58.94|56.54|59.15|56.75|58.62|56.22|0
1650470100000|2022-04-20 15:55:00|58.99|56.59|58.6|56.2|58.99|56.59|58.48|56.08|0
1650470400000|2022-04-20 16:00:00|58.53|56.13|58.5|56.1|58.64|56.24|58.46|56.06|0
1650470700000|2022-04-20 16:05:00|58.48|56.08|58.95|56.55|59.19|56.79|58.34|55.94|0
1650471000000|2022-04-20 16:10:00|58.94|56.54|59.46|57.06|59.58|57.18|58.94|56.54|0
1650471300000|2022-04-20 16:15:00|59.39|56.99|59.32|56.92|59.56|57.16|59.21|56.81|0
1650471600000|2022-04-20 16:20:00|59.35|56.95|59.46|57.06|59.58|57.18|59.28|56.88|0
1650471900000|2022-04-20 16:25:00|59.43|57.03|59.48|57.08|59.71|57.31|59.41|57.01|0
1650472200000|2022-04-20 16:30:00|59.54|57.14|58.88|56.48|59.57|57.17|58.84|56.44|0
1650472500000|2022-04-20 16:35:00|58.93|56.53|58.7|56.3|58.95|56.55|58.45|56.05|0
1650472800000|2022-04-20 16:40:00|58.74|56.34|58.72|56.32|58.86|56.46|58.61|56.21|0
1650473100000|2022-04-20 16:45:00|58.7|56.3|58.4|56|58.72|56.32|58.29|55.89|0
1650473400000|2022-04-20 16:50:00|58.38|55.98|58.26|55.86|58.38|55.98|57.99|55.59|0
1650473700000|2022-04-20 16:55:00|58.24|55.84|57.56|55.16|59.86|57.46|57.51|55.11|0
1650474000000|2022-04-20 17:00:00|57.54|55.14|57.26|54.86|57.58|55.18|57.15|54.75|0
1650474300000|2022-04-20 17:05:00|57.19|54.79|57.63|55.23|57.91|55.51|57.15|54.75|0
1650474600000|2022-04-20 17:10:00|57.71|55.31|57.24|54.84|57.73|55.33|57.1|54.7|0
1650474900000|2022-04-20 17:15:00|57.26|54.86|57.57|55.17|57.68|55.28|56.99|54.59|0
1650475200000|2022-04-20 17:20:00|57.61|55.21|57.5|55.1|57.68|55.28|57.44|55.04|0
1650475500000|2022-04-20 17:25:00|57.48|55.08|57.66|55.26|57.75|55.35|57.46|55.06|0
1650475800000|2022-04-20 17:30:00|57.61|55.21|57.61|55.21|57.79|55.39|57.48|55.08|0
1650476100000|2022-04-20 17:35:00|57.59|55.19|57.48|55.08|57.59|55.19|57.34|54.94|0
1650476400000|2022-04-20 17:40:00|57.5|55.1|57|54.6|57.5|55.1|56.98|54.58|0
1650476700000|2022-04-20 17:45:00|56.98|54.58|57.25|54.85|57.25|54.85|56.71|54.31|0
1650477000000|2022-04-20 17:50:00|57.29|54.89|57.52|55.12|57.54|55.14|57.27|54.87|0
1650477300000|2022-04-20 17:55:00|57.54|55.14|57.22|54.82|57.61|55.21|57.2|54.8|0
1650477600000|2022-04-20 18:00:00|57.25|54.85|57.19|54.79|57.45|55.05|57|54.6|0
1650477900000|2022-04-20 18:05:00|57.2|54.8|57.31|54.91|57.42|55.02|57.13|54.73|0
1650478200000|2022-04-20 18:10:00|57.29|54.89|57.67|55.27|57.67|55.27|57.22|54.82|0
1650478500000|2022-04-20 18:15:00|57.65|55.25|58.08|55.68|58.12|55.72|57.51|55.11|0
1650478800000|2022-04-20 18:20:00|58.1|55.7|58.14|55.74|58.23|55.83|58.01|55.61|0
1650479100000|2022-04-20 18:25:00|58.12|55.72|58.3|55.9|58.35|55.95|58.1|55.7|0
1650479400000|2022-04-20 18:30:00|58.32|55.92|58.48|56.08|58.51|56.11|58.23|55.83|0
1650479700000|2022-04-20 18:35:00|58.51|56.11|58.94|56.54|59.01|56.61|58.48|56.08|0
1650480000000|2022-04-20 18:40:00|58.99|56.59|59.03|56.63|59.1|56.7|58.82|56.42|0
1650480300000|2022-04-20 18:45:00|59.05|56.65|58.85|56.45|59.17|56.77|58.68|56.28|0
1650480600000|2022-04-20 18:50:00|58.89|56.49|59.84|57.44|59.89|57.49|58.87|56.47|0
1650480900000|2022-04-20 18:55:00|59.87|57.47|59.63|57.23|60.08|57.68|59.54|57.14|0
1650481200000|2022-04-20 19:00:00|59.68|57.28|59.03|56.63|59.7|57.3|58.89|56.49|0
1650481500000|2022-04-20 19:05:00|59.12|56.72|58.98|56.58|59.3|56.9|58.95|56.55|0
1650481800000|2022-04-20 19:10:00|58.95|56.55|58.45|56.05|59.14|56.74|58.33|55.93|0
1650482100000|2022-04-20 19:15:00|58.33|55.93|58.52|56.12|58.68|56.28|58.29|55.89|0
1650482400000|2022-04-20 19:20:00|58.49|56.09|58.42|56.02|58.61|56.21|58.33|55.93|0
1650482700000|2022-04-20 19:25:00|58.38|55.98|58.24|55.84|58.42|56.02|57.9|55.5|0
1650483000000|2022-04-20 19:30:00|58.17|55.77|58.76|56.36|58.79|56.39|58.15|55.75|0
1650483300000|2022-04-20 19:35:00|58.67|56.27|58.1|55.7|58.83|56.43|57.94|55.54|0
1650483600000|2022-04-20 19:40:00|58.12|55.72|57.89|55.49|58.13|55.73|57.82|55.42|0
1650483900000|2022-04-20 19:45:00|57.87|55.47|56.6|54.2|57.89|55.49|56.57|54.17|0
1650484200000|2022-04-20 19:50:00|56.91|54.51|57.63|55.23|57.72|55.32|56.87|54.47|0
1650484500000|2022-04-20 19:55:00|57.57|55.17|59.29|56.89|59.45|57.05|56.88|54.48|0
1650484800000|2022-04-20 20:00:00|59.31|56.91|58.48|56.08|59.36|56.96|58.32|55.92|0
1650485100000|2022-04-20 20:05:00|58.21|55.81|58.11|55.71|59.22|56.82|57.91|55.51|0
1650485400000|2022-04-20 20:10:00|58.15|55.75|58.32|55.92|58.39|55.99|58.14|55.74|0
1650485700000|2022-04-20 20:15:00|58.43|55.63|58.7|55.9|58.75|55.95|58.43|55.63|0
1650486000000|2022-04-20 20:20:00|58.72|55.92|58.73|55.93|58.81|56.01|58.63|55.83|0
1650486300000|2022-04-20 20:25:00|58.72|55.92|58.67|55.87|58.79|55.99|58.61|55.81|0
1650486600000|2022-04-20 20:30:00|58.69|55.89|58.38|55.58|58.7|55.9|58.31|55.51|0
1650486900000|2022-04-20 20:35:00|58.4|55.6|58.33|55.53|58.42|55.62|58.31|55.51|0
1650487200000|2022-04-20 20:40:00|58.31|55.51|58.35|55.55|58.4|55.6|58.31|55.51|0
1650487500000|2022-04-20 20:45:00|58.37|55.57|58.21|55.41|58.4|55.6|58.21|55.41|0
1650487800000|2022-04-20 20:50:00|58.22|55.42|58.19|55.39|58.22|55.42|58.17|55.37|0
1650488100000|2022-04-20 20:55:00|58.17|55.37|58.23|55.43|58.23|55.43|58.14|55.34|0
1650488400000|2022-04-20 21:00:00|58.25|55.45|58.24|55.44|58.27|55.47|58.23|55.43|0
1650488700000|2022-04-20 21:05:00|58.25|55.45|58.19|55.39|58.25|55.45|58.17|55.37|0
1650489000000|2022-04-20 21:10:00|58.2|55.4|58.15|55.35|58.2|55.4|58.14|55.34|0
1650489300000|2022-04-20 21:15:00|58.27|55.47|58.18|55.38|58.27|55.47|58.17|55.37|0
1650489600000|2022-04-20 21:20:00|58.19|55.39|58.17|55.37|58.2|55.4|58.17|55.37|0
1650489900000|2022-04-20 21:25:00|58.18|55.38|58.15|55.35|58.24|55.44|58.15|55.35|0
1650490200000|2022-04-20 21:30:00|58.14|55.34|58.1|55.3|58.14|55.34|58.1|55.3|0
1650490500000|2022-04-20 21:35:00|58.08|55.28|58.12|55.32|58.13|55.33|58.08|55.28|0
1650490800000|2022-04-20 21:40:00|58.11|55.31|58.13|55.33|58.15|55.35|58.11|55.31|0
1650491100000|2022-04-20 21:45:00|58.14|55.34|58.14|55.34|58.14|55.34|58.14|55.34|0
1650491400000|2022-04-20 21:50:00|58.15|55.35|58.17|55.37|58.19|55.39|58.14|55.34|0
1650491700000|2022-04-20 21:55:00|58.19|55.39|58.19|55.39|58.19|55.39|58.19|55.39|0
1650492000000|2022-04-20 22:00:00|58.3|55.5|58.12|55.32|58.31|55.51|58.02|55.22|0
1650492300000|2022-04-20 22:05:00|58.15|55.35|58.03|55.23|58.17|55.37|57.94|55.14|0
1650492600000|2022-04-20 22:10:00|58.01|55.21|58.15|55.35|58.21|55.41|57.99|55.19|0
1650492900000|2022-04-20 22:15:00|58.14|55.34|58.14|55.34|58.14|55.34|58.02|55.22|0
1650493200000|2022-04-20 22:20:00|58.13|55.33|58.03|55.23|58.13|55.33|57.98|55.18|0
1650493500000|2022-04-20 22:25:00|58.05|55.25|58.12|55.32|58.12|55.32|58.03|55.23|0
1650493800000|2022-04-20 22:30:00|58.09|55.29|57.87|55.07|58.12|55.32|57.84|55.04|0
1650494100000|2022-04-20 22:35:00|57.86|55.06|57.8|55|57.89|55.09|57.77|54.97|0
1650494400000|2022-04-20 22:40:00|57.82|55.02|57.98|55.18|58|55.2|57.8|55|0
1650494700000|2022-04-20 22:45:00|58|55.2|58.18|55.38|58.31|55.51|57.98|55.18|0
1650495000000|2022-04-20 22:50:00|58.16|55.36|58.13|55.33|58.16|55.36|58|55.2|0
1650495300000|2022-04-20 22:55:00|58.15|55.35|58.2|55.4|58.21|55.41|58.06|55.26|0
1650495600000|2022-04-20 23:00:00|58.22|55.42|58.15|55.35|58.22|55.42|58.13|55.33|0
1650495900000|2022-04-20 23:05:00|58.17|55.37|58.17|55.37|58.17|55.37|58.12|55.32|0
1650496200000|2022-04-20 23:10:00|58.15|55.35|58.24|55.44|58.26|55.46|58.13|55.33|0
1650496500000|2022-04-20 23:15:00|58.25|55.45|58.15|55.35|58.26|55.46|58.15|55.35|0
1650496800000|2022-04-20 23:20:00|58.16|55.36|58.19|55.39|58.24|55.44|58.16|55.36|0
1650497100000|2022-04-20 23:25:00|58.18|55.38|58.1|55.3|58.18|55.38|58.1|55.3|0
1650497400000|2022-04-20 23:30:00|58.08|55.28|58.07|55.27|58.14|55.34|58.05|55.25|0
1650497700000|2022-04-20 23:35:00|58.05|55.25|58.03|55.23|58.1|55.3|58.01|55.21|0
1650498000000|2022-04-20 23:40:00|58.01|55.21|57.89|55.09|58.03|55.23|57.89|55.09|0
1650498300000|2022-04-20 23:45:00|57.87|55.07|57.87|55.07|57.98|55.18|57.84|55.04|0
1650498600000|2022-04-20 23:50:00|57.84|55.04|57.87|55.07|57.89|55.09|57.78|54.98|0
1650498900000|2022-04-20 23:55:00|57.89|55.09|57.98|55.18|57.98|55.18|57.84|55.04|0
1650499200000|2022-04-21 00:00:00|58|55.2|57.87|55.07|58|55.2|57.68|54.88|0
1650499500000|2022-04-21 00:05:00|57.86|55.06|57.77|54.97|57.86|55.06|57.7|54.9|0
1650499800000|2022-04-21 00:10:00|57.79|54.99|57.86|55.06|57.86|55.06|57.75|54.95|0
1650500100000|2022-04-21 00:15:00|57.88|55.08|57.68|54.88|57.88|55.08|57.63|54.83|0
1650500400000|2022-04-21 00:20:00|57.7|54.9|57.77|54.97|57.84|55.04|57.68|54.88|0
1650500700000|2022-04-21 00:25:00|57.74|54.94|57.77|54.97|57.77|54.97|57.7|54.9|0
1650501000000|2022-04-21 00:30:00|57.75|54.95|57.67|54.87|57.77|54.97|57.65|54.85|0
1650501300000|2022-04-21 00:35:00|57.7|54.9|57.85|55.05|57.88|55.08|57.65|54.85|0
1650501600000|2022-04-21 00:40:00|57.88|55.08|57.78|54.98|57.88|55.08|57.78|54.98|0
1650501900000|2022-04-21 00:45:00|57.76|54.96|57.92|55.12|57.96|55.16|57.76|54.96|0
1650502200000|2022-04-21 00:50:00|57.94|55.14|57.95|55.15|57.98|55.18|57.9|55.1|0
1650502500000|2022-04-21 00:55:00|57.92|55.12|57.87|55.07|57.96|55.16|57.8|55|0
1650502800000|2022-04-21 01:00:00|57.85|55.05|57.87|55.07|57.88|55.08|57.78|54.98|0
1650503100000|2022-04-21 01:05:00|57.89|55.09|57.98|55.18|58.03|55.23|57.89|55.09|0
1650503400000|2022-04-21 01:10:00|57.96|55.16|57.96|55.16|58.05|55.25|57.93|55.13|0
1650503700000|2022-04-21 01:15:00|57.93|55.13|57.84|55.04|57.96|55.16|57.82|55.02|0
1650504000000|2022-04-21 01:20:00|57.85|55.05|57.95|55.15|58.02|55.22|57.84|55.04|0
1650504300000|2022-04-21 01:25:00|57.98|55.18|57.97|55.17|58.04|55.24|57.93|55.13|0
1650504600000|2022-04-21 01:30:00|57.96|55.16|57.75|54.95|58.02|55.22|57.72|54.92|0
1650504900000|2022-04-21 01:35:00|57.76|54.96|57.68|54.88|57.77|54.97|57.59|54.79|0
1650505200000|2022-04-21 01:40:00|57.7|54.9|57.42|54.62|57.72|54.92|57.36|54.56|0
1650505500000|2022-04-21 01:45:00|57.39|54.59|57.41|54.61|57.44|54.64|57.34|54.54|0
1650505800000|2022-04-21 01:50:00|57.43|54.63|57.4|54.6|57.45|54.65|57.36|54.56|0
1650506100000|2022-04-21 01:55:00|57.38|54.58|57.43|54.63|57.45|54.65|57.34|54.54|0
1650506400000|2022-04-21 02:00:00|57.4|54.6|57.51|54.71|57.56|54.76|57.4|54.6|0
1650506700000|2022-04-21 02:05:00|57.54|54.74|57.33|54.53|57.54|54.74|57.27|54.47|0
1650507000000|2022-04-21 02:10:00|57.31|54.51|57.31|54.51|57.33|54.53|57.24|54.44|0
1650507300000|2022-04-21 02:15:00|57.29|54.49|57.24|54.44|57.31|54.51|57.24|54.44|0
1650507600000|2022-04-21 02:20:00|57.26|54.46|57.35|54.55|57.37|54.57|57.26|54.46|0
1650507900000|2022-04-21 02:25:00|57.36|54.56|57.42|54.62|57.42|54.62|57.35|54.55|0
1650508200000|2022-04-21 02:30:00|57.44|54.64|57.39|54.59|57.44|54.64|57.37|54.57|0
1650508500000|2022-04-21 02:35:00|57.42|54.62|57.53|54.73|57.55|54.75|57.39|54.59|0
1650508800000|2022-04-21 02:40:00|57.52|54.72|57.46|54.66|57.53|54.73|57.44|54.64|0
1650509100000|2022-04-21 02:45:00|57.44|54.64|57.48|54.68|57.52|54.72|57.43|54.63|0
1650509400000|2022-04-21 02:50:00|57.47|54.67|57.52|54.72|57.57|54.77|57.47|54.67|0
1650509700000|2022-04-21 02:55:00|57.51|54.71|57.45|54.65|57.52|54.72|57.41|54.61|0
1650510000000|2022-04-21 03:00:00|57.43|54.63|57.43|54.63|57.45|54.65|57.34|54.54|0
1650510300000|2022-04-21 03:05:00|57.45|54.65|57.41|54.61|57.45|54.65|57.41|54.61|0
1650510600000|2022-04-21 03:10:00|57.38|54.58|57.58|54.78|57.58|54.78|57.38|54.58|0
1650510900000|2022-04-21 03:15:00|57.6|54.8|57.63|54.83|57.65|54.85|57.54|54.74|0
1650511200000|2022-04-21 03:20:00|57.65|54.85|57.72|54.92|57.81|55.01|57.65|54.85|0
1650511500000|2022-04-21 03:25:00|57.74|54.94|57.71|54.91|57.78|54.98|57.67|54.87|0
1650511800000|2022-04-21 03:30:00|57.74|54.94|57.71|54.91|57.74|54.94|57.6|54.8|0
1650512100000|2022-04-21 03:35:00|57.69|54.89|57.82|55.02|57.85|55.05|57.69|54.89|0
1650512400000|2022-04-21 03:40:00|57.8|55|57.78|54.98|57.82|55.02|57.76|54.96|0
1650512700000|2022-04-21 03:45:00|57.77|54.97|57.75|54.95|57.78|54.98|57.69|54.89|0
1650513000000|2022-04-21 03:50:00|57.74|54.94|57.87|55.07|57.87|55.07|57.74|54.94|0
1650513300000|2022-04-21 03:55:00|57.89|55.09|57.91|55.11|57.95|55.15|57.87|55.07|0
1650513600000|2022-04-21 04:00:00|57.89|55.09|57.86|55.06|57.91|55.11|57.82|55.02|0
1650513900000|2022-04-21 04:05:00|57.85|55.05|57.75|54.95|57.85|55.05|57.75|54.95|0
1650514200000|2022-04-21 04:10:00|57.73|54.93|57.72|54.92|57.82|55.02|57.7|54.9|0
1650514500000|2022-04-21 04:15:00|57.7|54.9|57.72|54.92|57.75|54.95|57.66|54.86|0
1650514800000|2022-04-21 04:20:00|57.75|54.95|57.74|54.94|57.77|54.97|57.71|54.91|0
1650515100000|2022-04-21 04:25:00|57.72|54.92|57.74|54.94|57.79|54.99|57.7|54.9|0
1650515400000|2022-04-21 04:30:00|57.75|54.95|57.71|54.91|57.75|54.95|57.63|54.83|0
1650515700000|2022-04-21 04:35:00|57.72|54.92|57.67|54.87|57.72|54.92|57.65|54.85|0
1650516000000|2022-04-21 04:40:00|57.66|54.86|57.65|54.85|57.69|54.89|57.65|54.85|0
1650516300000|2022-04-21 04:45:00|57.67|54.87|57.62|54.82|57.67|54.87|57.58|54.78|0
1650516600000|2022-04-21 04:50:00|57.64|54.84|57.58|54.78|57.65|54.85|57.58|54.78|0
1650516900000|2022-04-21 04:55:00|57.56|54.76|57.58|54.78|57.6|54.8|57.55|54.75|0
1650517200000|2022-04-21 05:00:00|57.57|54.77|57.69|54.89|57.78|54.98|57.53|54.73|0
1650517500000|2022-04-21 05:05:00|57.67|54.87|57.55|54.75|57.68|54.88|57.31|54.51|0
1650517800000|2022-04-21 05:10:00|57.53|54.73|57.1|54.3|57.57|54.77|57.08|54.28|0
1650518100000|2022-04-21 05:15:00|57.08|54.28|56.91|54.11|57.1|54.3|56.9|54.1|0
1650518400000|2022-04-21 05:20:00|56.93|54.13|56.81|54.01|56.99|54.19|56.77|53.97|0
1650518700000|2022-04-21 05:25:00|56.82|54.02|56.97|54.17|57.01|54.21|56.81|54.01|0
1650519000000|2022-04-21 05:30:00|56.94|54.14|57.14|54.34|57.18|54.38|56.94|54.14|0
1650519300000|2022-04-21 05:35:00|57.1|54.3|57.1|54.3|57.17|54.37|57.08|54.28|0
1650519600000|2022-04-21 05:40:00|57.08|54.28|56.96|54.16|57.08|54.28|56.96|54.16|0
1650519900000|2022-04-21 05:45:00|56.98|54.18|57.07|54.27|57.12|54.32|56.96|54.16|0
1650520200000|2022-04-21 05:50:00|57.05|54.25|57.12|54.32|57.14|54.34|56.89|54.09|0
1650520500000|2022-04-21 05:55:00|57.13|54.33|57.25|54.45|57.31|54.51|57.09|54.29|0
1650520800000|2022-04-21 06:00:00|57.23|54.43|57.44|54.64|57.54|54.74|57.23|54.43|0
1650521100000|2022-04-21 06:05:00|57.45|54.65|57.51|54.71|57.52|54.72|57.38|54.58|0
1650521400000|2022-04-21 06:10:00|57.49|54.69|57.67|54.87|57.77|54.97|57.42|54.62|0
1650521700000|2022-04-21 06:15:00|57.72|54.92|57.74|54.94|57.94|55.14|57.68|54.88|0
1650522000000|2022-04-21 06:20:00|57.78|54.98|57.62|54.82|57.78|54.98|57.56|54.76|0
1650522300000|2022-04-21 06:25:00|57.65|54.85|57.58|54.78|57.73|54.93|57.51|54.71|0
1650522600000|2022-04-21 06:30:00|57.57|54.77|57.73|54.93|57.76|54.96|57.49|54.69|0
1650522900000|2022-04-21 06:35:00|57.74|54.94|57.7|54.9|57.8|55|57.6|54.8|0
1650523200000|2022-04-21 06:40:00|57.69|54.89|57.62|54.82|57.7|54.9|57.53|54.73|0
1650523500000|2022-04-21 06:45:00|57.64|54.84|57.54|54.74|57.66|54.86|57.44|54.64|0
1650523800000|2022-04-21 06:50:00|57.55|54.75|57.43|54.63|57.66|54.86|57.43|54.63|0
1650524100000|2022-04-21 06:55:00|57.4|54.6|57.34|54.54|57.46|54.66|57.21|54.41|0
1650524400000|2022-04-21 07:00:00|57.25|54.45|57.54|54.74|57.7|54.9|57.25|54.45|0
1650524700000|2022-04-21 07:05:00|57.37|54.97|57.1|54.7|57.48|55.08|57.1|54.7|0
1650525000000|2022-04-21 07:10:00|57.15|54.75|57.03|54.63|57.34|54.94|56.98|54.58|0
1650525300000|2022-04-21 07:15:00|57.05|54.65|56.98|54.58|57.05|54.65|56.78|54.38|0
1650525600000|2022-04-21 07:20:00|56.96|54.56|56.82|54.42|57.32|54.92|56.82|54.42|0
1650525900000|2022-04-21 07:25:00|56.84|54.44|56.71|54.31|57.1|54.7|56.71|54.31|0
1650526200000|2022-04-21 07:30:00|56.69|54.29|56.72|54.32|56.96|54.56|56.69|54.29|0
1650526500000|2022-04-21 07:35:00|56.71|54.31|56.5|54.1|56.73|54.33|56.38|53.98|0
1650526800000|2022-04-21 07:40:00|56.48|54.08|56.66|54.26|56.66|54.26|56.35|53.95|0
1650527100000|2022-04-21 07:45:00|56.61|54.21|56.21|53.81|58.41|56.01|56.18|53.78|0
1650527400000|2022-04-21 07:50:00|56.2|53.8|55.98|53.58|56.23|53.83|55.96|53.56|0
1650527700000|2022-04-21 07:55:00|56|53.6|55.44|53.04|56.02|53.62|55.33|52.93|0
1650528000000|2022-04-21 08:00:00|55.46|53.06|55.37|52.97|55.57|53.17|55.28|52.88|0
1650528300000|2022-04-21 08:05:00|55.38|52.98|55.31|52.91|55.42|53.02|55.21|52.81|0
1650528600000|2022-04-21 08:10:00|55.28|52.88|55.24|52.84|55.39|52.99|55.21|52.81|0
1650528900000|2022-04-21 08:15:00|55.21|52.81|55.26|52.86|55.3|52.9|55.08|52.68|0
1650529200000|2022-04-21 08:20:00|55.28|52.88|55.45|53.05|55.45|53.05|55.21|52.81|0
1650529500000|2022-04-21 08:25:00|55.49|53.09|55.43|53.03|55.49|53.09|55.38|52.98|0
1650529800000|2022-04-21 08:30:00|55.45|53.05|55.32|52.92|55.49|53.09|55.29|52.89|0
1650530100000|2022-04-21 08:35:00|55.34|52.94|55.45|53.05|55.49|53.09|55.32|52.92|0
1650530400000|2022-04-21 08:40:00|55.42|53.02|55.42|53.02|55.46|53.06|55.38|52.98|0
1650530700000|2022-04-21 08:45:00|55.38|52.98|55.39|52.99|55.42|53.02|55.34|52.94|0
1650531000000|2022-04-21 08:50:00|55.4|53|55.2|52.8|55.4|53|55.12|52.72|0
1650531300000|2022-04-21 08:55:00|55.22|52.82|55.16|52.76|55.29|52.89|55.14|52.74|0
1650531600000|2022-04-21 09:00:00|55.18|52.78|55.64|53.24|55.66|53.26|55.11|52.71|0
1650531900000|2022-04-21 09:05:00|55.68|53.28|55.51|53.11|55.72|53.32|55.51|53.11|0
1650532200000|2022-04-21 09:10:00|55.53|53.13|55.46|53.06|55.55|53.15|55.44|53.04|0
1650532500000|2022-04-21 09:15:00|55.48|53.08|55.43|53.03|55.56|53.16|55.38|52.98|0
1650532800000|2022-04-21 09:20:00|55.46|53.06|55.37|52.97|55.48|53.08|55.31|52.91|0
1650533100000|2022-04-21 09:25:00|55.39|52.99|55.37|52.97|55.41|53.01|55.3|52.9|0
1650533400000|2022-04-21 09:30:00|55.39|52.99|55.56|53.16|55.6|53.2|55.34|52.94|0
1650533700000|2022-04-21 09:35:00|55.54|53.14|55.71|53.31|55.85|53.45|55.52|53.12|0
1650534000000|2022-04-21 09:40:00|55.69|53.29|55.69|53.29|55.74|53.34|55.63|53.23|0
1650534300000|2022-04-21 09:45:00|55.71|53.31|55.6|53.2|55.76|53.36|55.58|53.18|0
1650534600000|2022-04-21 09:50:00|55.62|53.22|55.69|53.29|55.78|53.38|55.62|53.22|0
1650534900000|2022-04-21 09:55:00|55.68|53.28|55.71|53.31|55.73|53.33|55.64|53.24|0
1650535200000|2022-04-21 10:00:00|55.73|53.33|55.75|53.35|55.84|53.44|55.7|53.3|0
1650535500000|2022-04-21 10:05:00|55.73|53.33|55.53|53.13|55.77|53.37|55.53|53.13|0
1650535800000|2022-04-21 10:10:00|55.55|53.15|55.49|53.09|55.64|53.24|55.49|53.09|0
1650536100000|2022-04-21 10:15:00|55.51|53.11|55.46|53.06|55.57|53.17|55.44|53.04|0
1650536400000|2022-04-21 10:20:00|55.45|53.05|55.44|53.04|55.52|53.12|55.42|53.02|0
1650536700000|2022-04-21 10:25:00|55.42|53.02|55.37|52.97|55.46|53.06|55.35|52.95|0
1650537000000|2022-04-21 10:30:00|55.35|52.95|55.22|52.82|55.39|52.99|55.22|52.82|0
1650537300000|2022-04-21 10:35:00|55.24|52.84|55.28|52.88|55.35|52.95|55.22|52.82|0
1650537600000|2022-04-21 10:40:00|55.26|52.86|55.23|52.83|55.35|52.95|55.22|52.82|0
1650537900000|2022-04-21 10:45:00|55.22|52.82|55.17|52.77|55.26|52.86|55.06|52.66|0
1650538200000|2022-04-21 10:50:00|55.19|52.79|55.17|52.77|55.24|52.84|55.15|52.75|0
1650538500000|2022-04-21 10:55:00|55.19|52.79|55.2|52.8|55.3|52.9|55.17|52.77|0
1650538800000|2022-04-21 11:00:00|55.15|52.75|55.3|52.9|55.34|52.94|55.15|52.75|0
1650539100000|2022-04-21 11:05:00|55.32|52.92|55.36|52.96|55.47|53.07|55.3|52.9|0
1650539400000|2022-04-21 11:10:00|55.38|52.98|55.27|52.87|55.45|53.05|55.23|52.83|0
1650539700000|2022-04-21 11:15:00|55.32|52.92|55.12|52.72|55.32|52.92|55.01|52.61|0
1650540000000|2022-04-21 11:20:00|55.14|52.74|55.03|52.63|55.14|52.74|55.01|52.61|0
1650540300000|2022-04-21 11:25:00|55.01|52.61|54.81|52.41|55.04|52.64|54.81|52.41|0
1650540600000|2022-04-21 11:30:00|54.83|52.43|54.89|52.49|55.03|52.63|54.77|52.37|0
1650540900000|2022-04-21 11:35:00|54.9|52.5|55|52.6|55.03|52.63|54.9|52.5|0
1650541200000|2022-04-21 11:40:00|54.98|52.58|55.07|52.67|55.07|52.67|54.92|52.52|0
1650541500000|2022-04-21 11:45:00|55.09|52.69|55|52.6|55.12|52.72|54.98|52.58|0
1650541800000|2022-04-21 11:50:00|55.02|52.62|54.85|52.45|55.09|52.69|54.85|52.45|0
1650542100000|2022-04-21 11:55:00|54.87|52.47|54.82|52.42|54.87|52.47|54.7|52.3|0
1650542400000|2022-04-21 12:00:00|54.85|52.45|54.73|52.33|54.87|52.47|54.67|52.27|0
1650542700000|2022-04-21 12:05:00|54.72|52.32|54.78|52.38|54.93|52.53|54.72|52.32|0
1650543000000|2022-04-21 12:10:00|54.8|52.4|54.84|52.44|54.93|52.53|54.78|52.38|0
1650543300000|2022-04-21 12:15:00|54.87|52.47|55.06|52.66|55.07|52.67|54.82|52.42|0
1650543600000|2022-04-21 12:20:00|55.08|52.68|54.99|52.59|55.08|52.68|54.97|52.57|0
1650543900000|2022-04-21 12:25:00|54.98|52.58|55.06|52.66|55.08|52.68|54.97|52.57|0
1650544200000|2022-04-21 12:30:00|55.07|52.67|55.84|53.44|55.92|53.52|54.86|52.46|0
1650544500000|2022-04-21 12:35:00|55.82|53.42|55.57|53.17|55.85|53.45|55.54|53.14|0
1650544800000|2022-04-21 12:40:00|55.54|53.14|55.46|53.06|55.61|53.21|55.43|53.03|0
1650545100000|2022-04-21 12:45:00|55.43|53.03|55.48|53.08|55.52|53.12|55.43|53.03|0
1650545400000|2022-04-21 12:50:00|55.5|53.1|55.28|52.88|55.5|53.1|55.28|52.88|0
1650545700000|2022-04-21 12:55:00|55.3|52.9|55.26|52.86|55.4|53|55.23|52.83|0
1650546000000|2022-04-21 13:00:00|55.3|52.9|55.43|53.03|55.45|53.05|55.17|52.77|0
1650546300000|2022-04-21 13:05:00|55.45|53.05|55.47|53.07|55.54|53.14|55.43|53.03|0
1650546600000|2022-04-21 13:10:00|55.45|53.05|55.79|53.39|55.81|53.41|54.96|52.56|0
1650546900000|2022-04-21 13:15:00|55.83|53.43|55.71|53.31|55.85|53.45|55.63|53.23|0
1650547200000|2022-04-21 13:20:00|55.72|53.32|55.74|53.34|55.81|53.41|55.7|53.3|0
1650547500000|2022-04-21 13:25:00|55.72|53.32|55.83|53.43|55.91|53.51|55.7|53.3|0
1650547800000|2022-04-21 13:30:00|55.76|53.36|54.76|52.36|55.76|53.36|54.72|52.32|0
1650548100000|2022-04-21 13:35:00|54.72|52.32|55.37|52.97|55.61|53.21|54.64|52.24|0
1650548400000|2022-04-21 13:40:00|55.32|52.92|55.17|52.77|55.5|53.1|54.9|52.5|0
1650548700000|2022-04-21 13:45:00|55.15|52.75|54.89|52.49|55.43|53.03|54.87|52.47|0
1650549000000|2022-04-21 13:50:00|54.74|52.34|55.04|52.64|55.21|52.81|54.55|52.15|0
1650549300000|2022-04-21 13:55:00|55.08|52.68|55.1|52.7|55.1|52.7|54.82|52.42|0
1650549600000|2022-04-21 14:00:00|55.04|52.64|55.08|52.68|55.4|53|55.04|52.64|0
1650549900000|2022-04-21 14:05:00|55.09|52.69|55.71|53.31|55.88|53.48|55.09|52.69|0
1650550200000|2022-04-21 14:10:00|55.68|53.28|55.79|53.39|55.99|53.59|55.42|53.02|0
1650550500000|2022-04-21 14:15:00|55.84|53.44|55.42|53.02|55.99|53.59|54.28|51.88|0
1650550800000|2022-04-21 14:20:00|55.47|53.07|55.71|53.31|55.82|53.42|54.82|52.42|0
1650551100000|2022-04-21 14:25:00|55.8|53.4|55.25|52.85|55.95|53.55|55.14|52.74|0
1650551400000|2022-04-21 14:30:00|55.27|52.87|55.18|52.78|55.38|52.98|55.12|52.72|0
1650551700000|2022-04-21 14:35:00|55.13|52.73|55.53|53.13|55.71|53.31|55.03|52.63|0
1650552000000|2022-04-21 14:40:00|55.51|53.11|55.84|53.44|56.04|53.64|55.49|53.09|0
1650552300000|2022-04-21 14:45:00|55.82|53.42|56.52|54.12|56.61|54.21|55.82|53.42|0
1650552600000|2022-04-21 14:50:00|56.56|54.16|57.27|54.87|57.42|55.02|55.67|53.27|0
1650552900000|2022-04-21 14:55:00|57.31|54.91|57.09|54.69|57.44|55.04|57.02|54.62|0
1650553200000|2022-04-21 15:00:00|57.2|54.8|56.95|54.55|57.31|54.91|56.84|54.44|0
1650553500000|2022-04-21 15:05:00|56.91|54.51|57.26|54.86|57.46|55.06|56.88|54.48|0
1650553800000|2022-04-21 15:10:00|57.35|54.95|57.08|54.68|57.35|54.95|56.84|54.44|0
1650554100000|2022-04-21 15:15:00|57.04|54.64|57.19|54.79|57.57|55.17|57.04|54.64|0
1650554400000|2022-04-21 15:20:00|57.21|54.81|57.48|55.08|57.93|55.53|57.15|54.75|0
1650554700000|2022-04-21 15:25:00|57.49|55.09|57.64|55.24|57.77|55.37|57.08|54.68|0
1650555000000|2022-04-21 15:30:00|57.73|55.33|58.12|55.72|58.36|55.96|57.61|55.21|0
1650555300000|2022-04-21 15:35:00|58.02|55.62|58.29|55.89|58.38|55.98|57.9|55.5|0
1650555600000|2022-04-21 15:40:00|58.31|55.91|59.09|56.69|59.13|56.73|57.51|55.11|0
1650555900000|2022-04-21 15:45:00|59.07|56.67|59.06|56.66|59.27|56.87|58.97|56.57|0
1650556200000|2022-04-21 15:50:00|59.09|56.69|59.13|56.73|59.29|56.89|58.86|56.46|0
1650556500000|2022-04-21 15:55:00|59.11|56.71|59.78|57.38|59.8|57.4|59.11|56.71|0
1650556800000|2022-04-21 16:00:00|59.75|57.35|60.35|57.95|60.41|58.01|59.08|56.68|0
1650557100000|2022-04-21 16:05:00|60.42|58.02|60.45|58.05|60.54|58.14|59.96|57.56|0
1650557400000|2022-04-21 16:10:00|60.47|58.07|60.49|58.09|60.77|58.37|60.21|57.81|0
1650557700000|2022-04-21 16:15:00|60.56|58.16|60.26|57.86|60.65|58.25|60.21|57.81|0
1650558000000|2022-04-21 16:20:00|60.25|57.85|60.89|58.49|60.91|58.51|60.16|57.76|0
1650558300000|2022-04-21 16:25:00|60.91|58.51|60.89|58.49|61.01|58.61|60.49|58.09|0
1650558600000|2022-04-21 16:30:00|60.91|58.51|60.9|58.5|61.19|58.79|59.89|57.49|0
1650558900000|2022-04-21 16:35:00|60.93|58.53|61.19|58.79|61.31|58.91|60.63|58.23|0
1650559200000|2022-04-21 16:40:00|61.14|58.74|61.06|58.66|61.29|58.89|60.83|58.43|0
1650559500000|2022-04-21 16:45:00|61.07|58.67|61.52|59.12|61.66|59.26|60.91|58.51|0
1650559800000|2022-04-21 16:50:00|61.56|59.16|62.19|59.79|62.29|59.89|61.56|59.16|0
1650560100000|2022-04-21 16:55:00|62.21|59.81|62.28|59.88|62.28|59.88|61.83|59.43|0
1650560400000|2022-04-21 17:00:00|62.36|59.96|62.84|60.44|63.71|61.31|62.14|59.74|0
1650560700000|2022-04-21 17:05:00|62.82|60.42|62.91|60.51|62.99|60.59|62.79|60.39|0
1650561000000|2022-04-21 17:10:00|62.89|60.49|62.59|60.19|62.98|60.58|62.52|60.12|0
1650561300000|2022-04-21 17:15:00|62.72|60.32|63.47|61.07|63.62|61.22|62.59|60.19|0
1650561600000|2022-04-21 17:20:00|63.59|61.19|62.25|59.85|63.59|61.19|61.89|59.49|0
1650561900000|2022-04-21 17:25:00|62.23|59.83|61.72|59.32|62.69|60.29|61.58|59.18|0
1650562200000|2022-04-21 17:30:00|61.68|59.28|61.98|59.58|62.03|59.63|61.37|58.97|0
1650562500000|2022-04-21 17:35:00|62.03|59.63|62.66|60.26|62.88|60.48|62.03|59.63|0
1650562800000|2022-04-21 17:40:00|62.75|60.35|62.73|60.33|63.05|60.65|62.27|59.87|0
1650563100000|2022-04-21 17:45:00|62.75|60.35|62.03|59.63|62.95|60.55|61.58|59.18|0
1650563400000|2022-04-21 17:50:00|62.08|59.68|62.54|60.14|62.54|60.14|62.03|59.63|0
1650563700000|2022-04-21 17:55:00|62.48|60.08|62.83|60.43|63|60.6|62.34|59.94|0
1650564000000|2022-04-21 18:00:00|62.94|60.54|64.51|61.63|65.11|62.23|62.94|60.31|0
1650564300000|2022-04-21 18:05:00|64.53|61.65|64.18|61.3|64.58|61.7|64.18|61.3|0
1650564600000|2022-04-21 18:10:00|64.26|61.38|64.55|61.67|64.6|61.72|64.06|61.18|0
1650564900000|2022-04-21 18:15:00|64.53|61.65|64.45|61.57|64.75|61.87|64.18|61.3|0
1650565200000|2022-04-21 18:20:00|64.43|61.55|64.65|61.77|64.65|61.77|63.81|60.93|0
1650565500000|2022-04-21 18:25:00|64.63|61.75|64.16|61.76|64.65|61.84|63.91|61.2|0
1650565800000|2022-04-21 18:30:00|64.25|61.85|63.59|61.19|64.46|62.06|63.45|61.05|0
1650566100000|2022-04-21 18:35:00|63.64|61.24|63.98|61.58|64.06|61.66|62.96|60.56|0
1650566400000|2022-04-21 18:40:00|63.96|61.56|64.78|62.38|64.8|62.4|63.86|61.46|0
1650566700000|2022-04-21 18:45:00|64.75|62.35|65.3|62.9|65.38|62.98|64.75|62.35|0
1650567000000|2022-04-21 18:50:00|65.25|62.85|66.11|63.23|66.89|64.01|65.25|62.59|0
1650567300000|2022-04-21 18:55:00|66.21|63.33|66.34|63.46|66.64|63.76|66.14|63.26|0
1650567600000|2022-04-21 19:00:00|66.39|63.51|67.26|64.38|67.28|64.4|66.36|63.48|0
1650567900000|2022-04-21 19:05:00|67.18|64.3|67.46|64.58|67.46|64.58|66.74|63.86|0
1650568200000|2022-04-21 19:10:00|67.51|64.63|67.18|64.3|67.92|65.04|66.62|63.74|0
1650568500000|2022-04-21 19:15:00|67.1|64.22|67|64.12|67.56|64.68|66.69|63.81|0
1650568800000|2022-04-21 19:20:00|66.97|64.09|66.41|63.53|67.36|64.48|66.41|63.53|0
1650569100000|2022-04-21 19:25:00|66.43|63.55|65.87|62.99|67.1|64.22|65.75|62.87|0
1650569400000|2022-04-21 19:30:00|66.07|63.19|66.94|64.06|66.97|64.09|65.11|62.23|0
1650569700000|2022-04-21 19:35:00|66.99|64.11|67.52|64.4|67.89|64.9|66.99|64.11|0
1650570000000|2022-04-21 19:40:00|67.47|64.35|66.85|63.73|67.62|64.5|66.65|63.53|0
1650570300000|2022-04-21 19:45:00|66.88|63.76|68.4|65.28|68.43|65.31|66.88|63.76|0
1650570600000|2022-04-21 19:50:00|68.06|64.94|66.26|63.14|68.06|64.94|65.88|62.76|0
1650570900000|2022-04-21 19:55:00|66.21|63.09|66.65|63.53|67.08|63.96|66.19|63.07|0
1650571200000|2022-04-21 20:00:00|66.82|63.7|67.29|64.17|67.47|64.35|66.82|63.7|0
1650571500000|2022-04-21 20:05:00|67.26|64.14|67.17|64.77|67.34|64.81|66.53|63.93|0
1650571800000|2022-04-21 20:10:00|67.14|64.74|66.96|64.56|67.63|65.23|66.69|64.29|0
1650572100000|2022-04-21 20:15:00|67.11|64.31|67.29|64.49|67.39|64.59|66.95|64.15|0
1650572400000|2022-04-21 20:20:00|67.31|64.51|67.31|64.51|67.43|64.63|67.18|64.38|0
1650572700000|2022-04-21 20:25:00|67.21|64.41|67.44|64.64|67.48|64.68|67|64.2|0
1650573000000|2022-04-21 20:30:00|67.41|64.61|67.37|64.57|67.59|64.79|67.26|64.46|0
1650573300000|2022-04-21 20:35:00|67.36|64.56|67.45|64.65|67.51|64.71|67.28|64.48|0
1650573600000|2022-04-21 20:40:00|67.49|64.69|67.33|64.53|67.49|64.69|67.25|64.45|0
1650573900000|2022-04-21 20:45:00|67.31|64.51|67.36|64.56|67.41|64.61|67.15|64.35|0
1650574200000|2022-04-21 20:50:00|67.33|64.53|67.48|64.68|67.51|64.71|67.3|64.5|0
1650574500000|2022-04-21 20:55:00|67.46|64.66|67.4|64.6|67.53|64.73|67.3|64.5|0
1650574800000|2022-04-21 21:00:00|67.38|64.58|67.33|64.53|67.38|64.58|67.3|64.5|0
1650575100000|2022-04-21 21:05:00|67.32|64.52|67.35|64.55|67.35|64.55|67.3|64.5|0
1650575400000|2022-04-21 21:10:00|67.36|64.56|67.39|64.59|67.39|64.59|67.35|64.55|0
1650575700000|2022-04-21 21:15:00|67.41|64.61|67.44|64.64|67.45|64.65|67.41|64.61|0
1650576000000|2022-04-21 21:20:00|67.42|64.62|67.38|64.58|67.46|64.66|67.38|64.58|0
1650576300000|2022-04-21 21:25:00|67.37|64.57|67.38|64.58|67.38|64.58|67.37|64.57|0
1650576600000|2022-04-21 21:30:00|67.37|64.57|67.38|64.58|67.39|64.59|67.37|64.57|0
1650576900000|2022-04-21 21:35:00|67.37|64.57|67.38|64.58|67.38|64.58|67.37|64.57|0
1650577200000|2022-04-21 21:40:00|67.39|64.59|67.39|64.59|67.39|64.59|67.39|64.59|0
1650577500000|2022-04-21 21:45:00|67.37|64.57|67.37|64.57|67.37|64.57|67.37|64.57|0
1650577800000|2022-04-21 21:50:00|67.36|64.56|67.42|64.62|67.43|64.63|67.36|64.56|0
1650578100000|2022-04-21 21:55:00|67.43|64.63|67.35|64.55|67.44|64.64|67.33|64.53|0
1650578400000|2022-04-21 22:00:00|67.22|64.42|67.62|64.82|67.67|64.87|67.2|64.4|0
1650578700000|2022-04-21 22:05:00|67.59|64.79|67.38|64.58|67.62|64.82|67.3|64.5|0
1650579000000|2022-04-21 22:10:00|67.36|64.56|67.41|64.61|67.59|64.79|67.36|64.56|0
1650579300000|2022-04-21 22:15:00|67.42|64.62|67.33|64.53|67.48|64.68|67.3|64.5|0
1650579600000|2022-04-21 22:20:00|67.3|64.5|67.14|64.34|67.33|64.53|67.04|64.24|0
1650579900000|2022-04-21 22:25:00|67.17|64.37|67.2|64.4|67.3|64.5|67.14|64.34|0
1650580200000|2022-04-21 22:30:00|67.14|64.34|66.91|64.11|67.14|64.34|66.88|64.08|0
1650580500000|2022-04-21 22:35:00|66.88|64.08|66.99|64.19|67.04|64.24|66.88|64.08|0
1650580800000|2022-04-21 22:40:00|67.01|64.21|67.04|64.24|67.09|64.29|66.96|64.16|0
1650581100000|2022-04-21 22:45:00|67.01|64.21|67.14|64.34|67.16|64.36|66.97|64.17|0
1650581400000|2022-04-21 22:50:00|67.16|64.36|67.29|64.49|67.32|64.52|67.14|64.34|0
1650581700000|2022-04-21 22:55:00|67.26|64.46|67.24|64.44|67.32|64.52|67.24|64.44|0
1650582000000|2022-04-21 23:00:00|67.26|64.46|67.37|64.57|67.37|64.57|67.03|64.23|0
1650582300000|2022-04-21 23:05:00|67.42|64.62|67.52|64.72|67.62|64.82|67.39|64.59|0
1650582600000|2022-04-21 23:10:00|67.47|64.67|67.48|64.68|67.52|64.72|67.36|64.56|0
1650582900000|2022-04-21 23:15:00|67.49|64.69|67.39|64.59|67.49|64.69|67.32|64.52|0
1650583200000|2022-04-21 23:20:00|67.4|64.6|67.33|64.53|67.46|64.66|67.33|64.53|0
1650583500000|2022-04-21 23:25:00|67.32|64.52|67.38|64.58|67.49|64.69|67.31|64.51|0
1650583800000|2022-04-21 23:30:00|67.41|64.61|67.38|64.58|67.43|64.63|67.31|64.51|0
1650584100000|2022-04-21 23:35:00|67.37|64.57|67.72|64.92|67.72|64.92|67.3|64.5|0
1650584400000|2022-04-21 23:40:00|67.68|64.88|67.28|64.48|67.68|64.88|67.28|64.48|0
1650584700000|2022-04-21 23:45:00|67.26|64.46|67.77|64.97|67.84|65.04|67.15|64.35|0
1650585000000|2022-04-21 23:50:00|67.79|64.99|67.74|64.94|67.79|64.99|67.38|64.58|0
1650585300000|2022-04-21 23:55:00|67.71|64.91|68.1|65.3|68.26|65.46|67.71|64.91|0
1650585600000|2022-04-22 00:00:00|68.08|65.28|67.87|65.07|68.26|65.46|67.83|65.03|0
1650585900000|2022-04-22 00:05:00|67.84|65.04|67.53|64.73|67.91|65.11|67.47|64.67|0
1650586200000|2022-04-22 00:10:00|67.55|64.75|67.6|64.8|67.99|65.19|67.47|64.67|0
1650586500000|2022-04-22 00:15:00|67.58|64.78|68.02|65.22|68.07|65.27|67.58|64.78|0
1650586800000|2022-04-22 00:20:00|68.04|65.24|67.89|65.09|68.04|65.24|67.78|64.98|0
1650587100000|2022-04-22 00:25:00|67.91|65.11|68.08|65.28|68.21|65.41|67.89|65.09|0
1650587400000|2022-04-22 00:30:00|68.09|65.29|67.75|64.95|68.2|65.4|67.75|64.95|0
1650587700000|2022-04-22 00:35:00|67.73|64.93|67.96|65.16|68.12|65.32|67.7|64.9|0
1650588000000|2022-04-22 00:40:00|67.93|65.13|68.61|65.81|68.61|65.81|67.91|65.11|0
1650588300000|2022-04-22 00:45:00|68.65|65.85|69.65|66.85|69.65|66.85|68.59|65.79|0
1650588600000|2022-04-22 00:50:00|69.57|66.77|69.35|66.55|69.73|66.93|69.29|66.49|0
1650588900000|2022-04-22 00:55:00|69.32|66.52|68.98|66.18|69.38|66.58|68.98|66.18|0
1650589200000|2022-04-22 01:00:00|69|66.2|69.06|66.26|69.14|66.34|68.87|66.07|0
1650589500000|2022-04-22 01:05:00|69.03|66.23|68.86|66.06|69.08|66.28|68.84|66.04|0
1650589800000|2022-04-22 01:10:00|68.84|66.04|68.84|66.04|68.97|66.17|68.81|66.01|0
1650590100000|2022-04-22 01:15:00|68.86|66.06|68.71|65.91|68.86|66.06|68.58|65.78|0
1650590400000|2022-04-22 01:20:00|68.68|65.88|68.65|65.85|68.76|65.96|68.6|65.8|0
1650590700000|2022-04-22 01:25:00|68.63|65.83|69|66.2|69.05|66.25|68.42|65.62|0
1650591000000|2022-04-22 01:30:00|68.94|66.14|68.94|66.14|69.26|66.46|68.86|66.06|0
1650591300000|2022-04-22 01:35:00|68.91|66.11|69.05|66.25|69.05|66.25|68.62|65.82|0
1650591600000|2022-04-22 01:40:00|69.07|66.27|69.04|66.24|69.18|66.38|68.99|66.19|0
1650591900000|2022-04-22 01:45:00|68.99|66.19|68.98|66.18|69.28|66.48|68.96|66.16|0
1650592200000|2022-04-22 01:50:00|68.99|66.19|68.54|65.74|69.04|66.24|68.54|65.74|0
1650592500000|2022-04-22 01:55:00|68.51|65.71|68.51|65.71|68.72|65.92|68.43|65.63|0
1650592800000|2022-04-22 02:00:00|68.48|65.68|68.43|65.63|68.69|65.89|68.3|65.5|0
1650593100000|2022-04-22 02:05:00|68.4|65.6|68.19|65.39|68.43|65.63|68.06|65.26|0
1650593400000|2022-04-22 02:10:00|68.21|65.41|68.32|65.52|68.43|65.63|68.14|65.34|0
1650593700000|2022-04-22 02:15:00|68.3|65.5|68.29|65.49|68.4|65.6|68.24|65.44|0
1650594000000|2022-04-22 02:20:00|68.28|65.48|68.45|65.65|68.45|65.65|68.22|65.42|0
1650594300000|2022-04-22 02:25:00|68.42|65.62|68.4|65.6|68.5|65.7|68.32|65.52|0
1650594600000|2022-04-22 02:30:00|68.37|65.57|68.34|65.54|68.58|65.78|68.32|65.52|0
1650594900000|2022-04-22 02:35:00|68.37|65.57|68.26|65.46|68.39|65.59|68.13|65.33|0
1650595200000|2022-04-22 02:40:00|68.25|65.45|68.37|65.57|68.47|65.67|68.24|65.44|0
1650595500000|2022-04-22 02:45:00|68.39|65.59|68.44|65.64|68.57|65.77|68.31|65.51|0
1650595800000|2022-04-22 02:50:00|68.47|65.67|68.44|65.64|68.6|65.8|68.41|65.61|0
1650596100000|2022-04-22 02:55:00|68.47|65.67|68.57|65.77|68.62|65.82|68.47|65.67|0
1650596400000|2022-04-22 03:00:00|68.54|65.74|68.73|65.93|68.83|66.03|68.47|65.67|0
1650596700000|2022-04-22 03:05:00|68.65|65.85|68.78|65.98|68.86|66.06|68.58|65.78|0
1650597000000|2022-04-22 03:10:00|68.75|65.95|68.36|65.56|68.75|65.95|68.3|65.5|0
1650597300000|2022-04-22 03:15:00|68.33|65.53|68.35|65.55|68.38|65.58|68.25|65.45|0
1650597600000|2022-04-22 03:20:00|68.33|65.53|68.33|65.53|68.38|65.58|68.28|65.48|0
1650597900000|2022-04-22 03:25:00|68.3|65.5|68.32|65.52|68.33|65.53|68.3|65.5|0
1650598200000|2022-04-22 03:30:00|68.35|65.55|68.38|65.58|68.38|65.58|68.27|65.47|0
1650598500000|2022-04-22 03:35:00|68.35|65.55|68.35|65.55|68.38|65.58|68.34|65.54|0
1650598800000|2022-04-22 03:40:00|68.37|65.57|68.35|65.55|68.47|65.67|68.35|65.55|0
1650599100000|2022-04-22 03:45:00|68.32|65.52|68.37|65.57|68.41|65.61|68.29|65.49|0
1650599400000|2022-04-22 03:50:00|68.4|65.6|68.4|65.6|68.5|65.7|68.37|65.57|0
1650599700000|2022-04-22 03:55:00|68.41|65.61|68.34|65.54|68.45|65.65|68.34|65.54|0
1650600000000|2022-04-22 04:00:00|68.37|65.57|68.34|65.54|68.39|65.59|68.34|65.54|0
1650600300000|2022-04-22 04:05:00|68.35|65.55|68.34|65.54|68.39|65.59|68.34|65.54|0
1650600600000|2022-04-22 04:10:00|68.33|65.53|68.34|65.54|68.39|65.59|68.33|65.53|0
1650600900000|2022-04-22 04:15:00|68.36|65.56|68.52|65.72|68.65|65.85|68.36|65.56|0
1650601200000|2022-04-22 04:20:00|68.55|65.75|68.01|65.21|68.55|65.75|67.89|65.09|0
1650601500000|2022-04-22 04:25:00|67.97|65.17|67.98|65.18|68.02|65.22|67.89|65.09|0
1650601800000|2022-04-22 04:30:00|67.97|65.17|68.28|65.48|68.36|65.56|67.97|65.17|0
1650602100000|2022-04-22 04:35:00|68.27|65.47|68.29|65.49|68.33|65.53|68.23|65.43|0
1650602400000|2022-04-22 04:40:00|68.28|65.48|68.25|65.45|68.35|65.55|68.22|65.42|0
1650602700000|2022-04-22 04:45:00|68.22|65.42|68.14|65.34|68.33|65.53|68.14|65.34|0
1650603000000|2022-04-22 04:50:00|68.12|65.32|68.09|65.29|68.17|65.37|68.04|65.24|0
1650603300000|2022-04-22 04:55:00|68.1|65.3|67.88|65.08|68.1|65.3|67.83|65.03|0
1650603600000|2022-04-22 05:00:00|67.83|65.03|67.67|64.87|68.01|65.21|67.62|64.82|0
1650603900000|2022-04-22 05:05:00|67.64|64.84|67.48|64.68|67.67|64.87|67.46|64.66|0
1650604200000|2022-04-22 05:10:00|67.46|64.66|67.22|64.42|67.54|64.74|67.22|64.42|0
1650604500000|2022-04-22 05:15:00|67.2|64.4|67.43|64.63|67.43|64.63|67.09|64.29|0
1650604800000|2022-04-22 05:20:00|67.4|64.6|67.53|64.73|67.53|64.73|67.33|64.53|0
1650605100000|2022-04-22 05:25:00|67.56|64.76|67.5|64.7|67.64|64.84|67.43|64.63|0
1650605400000|2022-04-22 05:30:00|67.48|64.68|67.22|64.42|67.66|64.86|67.22|64.42|0
1650605700000|2022-04-22 05:35:00|67.17|64.37|67.04|64.24|67.27|64.47|67.04|64.24|0
1650606000000|2022-04-22 05:40:00|67.05|64.25|67.03|64.23|67.11|64.31|67|64.2|0
1650606300000|2022-04-22 05:45:00|67.01|64.21|67.27|64.47|67.27|64.47|66.98|64.18|0
1650606600000|2022-04-22 05:50:00|67.25|64.45|67.41|64.61|67.42|64.62|67.17|64.37|0
1650606900000|2022-04-22 05:55:00|67.42|64.62|67.7|64.9|67.73|64.93|67.26|64.46|0
1650607200000|2022-04-22 06:00:00|67.68|64.88|67.73|64.93|67.91|65.11|67.44|64.64|0
1650607500000|2022-04-22 06:05:00|67.69|64.89|67.6|64.8|67.7|64.9|67.44|64.64|0
1650607800000|2022-04-22 06:10:00|67.62|64.82|67.54|64.74|67.67|64.87|67.41|64.61|0
1650608100000|2022-04-22 06:15:00|67.52|64.72|67.64|64.84|67.75|64.95|67.45|64.65|0
1650608400000|2022-04-22 06:20:00|67.63|64.83|67.41|64.61|67.63|64.83|67.41|64.61|0
1650608700000|2022-04-22 06:25:00|67.45|64.65|67.18|64.38|67.62|64.82|67.12|64.32|0
1650609000000|2022-04-22 06:30:00|67.14|64.34|67.25|64.45|67.3|64.5|67.05|64.25|0
1650609300000|2022-04-22 06:35:00|67.28|64.48|67.07|64.27|67.42|64.62|67.04|64.24|0
1650609600000|2022-04-22 06:40:00|67.09|64.29|67.27|64.47|67.31|64.51|66.98|64.18|0
1650609900000|2022-04-22 06:45:00|67.29|64.49|67.14|64.34|67.3|64.5|67.07|64.27|0
1650610200000|2022-04-22 06:50:00|67.16|64.36|67.17|64.37|67.38|64.58|67.16|64.36|0
1650610500000|2022-04-22 06:55:00|67.14|64.34|66.96|64.16|67.15|64.35|66.78|63.98|0
1650610800000|2022-04-22 07:00:00|66.93|64.13|66.44|63.64|67.19|64.39|66.42|63.62|0
1650611100000|2022-04-22 07:05:00|66.24|63.84|66.81|64.41|66.81|64.41|66.24|63.84|0
1650611400000|2022-04-22 07:10:00|66.73|64.33|66.42|64.02|66.88|64.48|66.27|63.87|0
1650611700000|2022-04-22 07:15:00|66.4|64|66.7|64.3|66.73|64.33|66.19|63.79|0
1650612000000|2022-04-22 07:20:00|66.75|64.35|67.58|65.18|67.61|65.21|66.75|64.35|0
1650612300000|2022-04-22 07:25:00|67.57|65.17|67.94|65.54|67.94|65.54|67.27|64.87|0
1650612600000|2022-04-22 07:30:00|67.92|65.52|67.79|65.39|68.08|65.68|67.47|65.07|0
1650612900000|2022-04-22 07:35:00|67.77|65.37|67.43|65.03|68.07|65.67|67.37|64.97|0
1650613200000|2022-04-22 07:40:00|67.39|64.99|67.18|64.78|67.45|65.05|67.15|64.75|0
1650613500000|2022-04-22 07:45:00|67.2|64.8|67.31|64.91|67.39|64.99|67.05|64.65|0
1650613800000|2022-04-22 07:50:00|67.33|64.93|66.97|64.57|67.35|64.95|66.92|64.52|0
1650614100000|2022-04-22 07:55:00|66.92|64.52|66.68|64.28|67.13|64.73|66.64|64.24|0
1650614400000|2022-04-22 08:00:00|66.66|64.26|66.33|63.93|66.84|64.44|66.33|63.93|0
1650614700000|2022-04-22 08:05:00|66.35|63.95|66.56|64.16|66.62|64.22|66.32|63.92|0
1650615000000|2022-04-22 08:10:00|66.58|64.18|66.71|64.31|66.85|64.45|66.45|64.05|0
1650615300000|2022-04-22 08:15:00|66.74|64.34|66.94|64.54|67.04|64.64|66.53|64.13|0
1650615600000|2022-04-22 08:20:00|66.93|64.53|66.39|63.99|67.04|64.64|66.35|63.95|0
1650615900000|2022-04-22 08:25:00|66.45|64.05|66.65|64.25|66.67|64.27|66.27|63.87|0
1650616200000|2022-04-22 08:30:00|66.68|64.28|66.94|64.54|67.03|64.63|66.55|64.15|0
1650616500000|2022-04-22 08:35:00|66.92|64.52|66.86|64.46|67.05|64.65|66.75|64.35|0
1650616800000|2022-04-22 08:40:00|66.88|64.48|67.24|64.84|67.27|64.87|66.86|64.46|0
1650617100000|2022-04-22 08:45:00|67.27|64.87|67.06|64.66|67.35|64.95|66.98|64.58|0
1650617400000|2022-04-22 08:50:00|67.07|64.67|67.37|64.97|67.37|64.97|67.06|64.66|0
1650617700000|2022-04-22 08:55:00|67.38|64.98|67.29|64.89|67.4|65|67.08|64.68|0
1650618000000|2022-04-22 09:00:00|67.28|64.88|67.26|64.86|67.45|65.05|67.16|64.76|0
1650618300000|2022-04-22 09:05:00|67.21|64.81|67.16|64.76|67.29|64.89|66.93|64.53|0
1650618600000|2022-04-22 09:10:00|67.15|64.75|66.95|64.55|67.15|64.75|66.87|64.47|0
1650618900000|2022-04-22 09:15:00|66.92|64.52|66.9|64.5|67.03|64.63|66.82|64.42|0
1650619200000|2022-04-22 09:20:00|66.92|64.52|67.13|64.73|67.34|64.94|66.87|64.47|0
1650619500000|2022-04-22 09:25:00|67.1|64.7|67.07|64.67|67.18|64.78|66.97|64.57|0
1650619800000|2022-04-22 09:30:00|66.97|64.57|67.23|64.83|67.23|64.83|66.87|64.47|0
1650620100000|2022-04-22 09:35:00|67.28|64.88|67.16|64.76|67.41|65.01|67.15|64.75|0
1650620400000|2022-04-22 09:40:00|67.2|64.8|67.25|64.85|67.25|64.85|67.1|64.7|0
1650620700000|2022-04-22 09:45:00|67.28|64.88|67.5|65.1|67.64|65.24|67.28|64.88|0
1650621000000|2022-04-22 09:50:00|67.48|65.08|67.93|65.53|67.95|65.55|67.46|65.06|0
1650621300000|2022-04-22 09:55:00|67.9|65.5|68.16|65.76|68.4|66|67.85|65.45|0
1650621600000|2022-04-22 10:00:00|68.13|65.73|67.82|65.42|68.24|65.84|67.79|65.39|0
1650621900000|2022-04-22 10:05:00|67.79|65.39|68.18|65.78|68.18|65.78|67.71|65.31|0
1650622200000|2022-04-22 10:10:00|68.24|65.84|67.87|65.47|68.24|65.84|67.79|65.39|0
1650622500000|2022-04-22 10:15:00|67.89|65.49|67.97|65.57|68.05|65.65|67.84|65.44|0
1650622800000|2022-04-22 10:20:00|67.94|65.54|67.9|65.5|68.07|65.67|67.81|65.41|0
1650623100000|2022-04-22 10:25:00|67.89|65.49|68.33|65.93|68.47|66.07|67.89|65.49|0
1650623400000|2022-04-22 10:30:00|68.31|65.91|68.31|65.91|68.57|66.17|68.15|65.75|0
1650623700000|2022-04-22 10:35:00|68.35|65.95|68.31|65.91|68.44|66.04|68.15|65.75|0
1650624000000|2022-04-22 10:40:00|68.29|65.89|67.82|65.42|68.31|65.91|67.82|65.42|0
1650624300000|2022-04-22 10:45:00|67.86|65.46|67.67|65.27|67.86|65.46|67.6|65.2|0
1650624600000|2022-04-22 10:50:00|67.65|65.25|68.04|65.64|68.06|65.66|67.65|65.25|0
1650624900000|2022-04-22 10:55:00|68.05|65.65|67.85|65.45|68.12|65.72|67.79|65.39|0
1650625200000|2022-04-22 11:00:00|67.87|65.47|67.67|65.27|67.87|65.47|67.59|65.19|0
1650625500000|2022-04-22 11:05:00|67.59|65.19|67.33|64.93|67.82|65.42|67.28|64.88|0
1650625800000|2022-04-22 11:10:00|67.3|64.9|67.02|64.62|67.3|64.9|66.96|64.56|0
1650626100000|2022-04-22 11:15:00|67.04|64.64|66.99|64.59|67.2|64.8|66.96|64.56|0
1650626400000|2022-04-22 11:20:00|67.01|64.61|67.1|64.7|67.19|64.79|66.96|64.56|0
1650626700000|2022-04-22 11:25:00|67.09|64.69|67.01|64.61|67.22|64.82|66.96|64.56|0
1650627000000|2022-04-22 11:30:00|66.99|64.59|67.35|64.95|67.36|64.96|66.86|64.46|0
1650627300000|2022-04-22 11:35:00|67.33|64.93|67.02|64.62|67.37|64.97|66.93|64.53|0
1650627600000|2022-04-22 11:40:00|66.98|64.58|67.21|64.81|67.24|64.84|66.98|64.58|0
1650627900000|2022-04-22 11:45:00|67.24|64.84|67.08|64.68|67.34|64.94|67.06|64.66|0
1650628200000|2022-04-22 11:50:00|67.16|64.76|67.13|64.73|67.29|64.89|66.9|64.5|0
1650628500000|2022-04-22 11:55:00|67.08|64.68|66.83|64.43|67.34|64.94|66.77|64.37|0
1650628800000|2022-04-22 12:00:00|66.82|64.42|66.72|64.32|66.87|64.47|66.64|64.24|0
1650629100000|2022-04-22 12:05:00|66.66|64.26|66.79|64.39|66.84|64.44|66.65|64.25|0
1650629400000|2022-04-22 12:10:00|66.84|64.44|66.91|64.51|67.02|64.62|66.77|64.37|0
1650629700000|2022-04-22 12:15:00|66.92|64.52|66.63|64.23|66.92|64.52|66.43|64.03|0
1650630000000|2022-04-22 12:20:00|66.66|64.26|66.63|64.23|66.79|64.39|66.53|64.13|0
1650630300000|2022-04-22 12:25:00|66.61|64.21|66.37|63.97|66.66|64.26|66.3|63.9|0
1650630600000|2022-04-22 12:30:00|66.43|64.03|68.56|66.16|68.63|66.23|66.3|63.9|0
1650630900000|2022-04-22 12:35:00|68.53|66.13|68.63|66.23|68.71|66.31|68.43|66.03|0
1650631200000|2022-04-22 12:40:00|68.61|66.21|68.89|66.49|69.03|66.63|68.61|66.21|0
1650631500000|2022-04-22 12:45:00|68.87|66.47|69.23|66.83|69.31|66.91|68.74|66.34|0
1650631800000|2022-04-22 12:50:00|69.31|66.91|69.18|66.78|69.5|67.1|69.15|66.75|0
1650632100000|2022-04-22 12:55:00|69.15|66.75|69.2|66.8|69.26|66.86|69.05|66.65|0
1650632400000|2022-04-22 13:00:00|69.23|66.83|69.07|66.67|69.28|66.88|69.05|66.65|0
1650632700000|2022-04-22 13:05:00|69.05|66.65|69.52|67.12|69.63|67.23|68.99|66.59|0
1650633000000|2022-04-22 13:10:00|69.49|67.09|69.65|67.25|69.73|67.33|69.41|67.01|0
1650633300000|2022-04-22 13:15:00|69.6|67.2|69.86|67.46|69.94|67.54|69.44|67.04|0
1650633600000|2022-04-22 13:20:00|69.85|67.45|69.41|67.01|69.86|67.46|69.33|66.93|0
1650633900000|2022-04-22 13:25:00|69.38|66.98|69.41|67.01|69.54|67.14|69.22|66.82|0
1650634200000|2022-04-22 13:30:00|69.43|67.03|69.62|67.22|69.96|67.56|69.11|66.71|0
1650634500000|2022-04-22 13:35:00|70.04|67.64|71.19|68.79|71.2|68.8|69.7|67.3|0
1650634800000|2022-04-22 13:40:00|71.25|68.85|70.96|68.56|73.37|70.97|70.96|68.56|0
1650635100000|2022-04-22 13:45:00|73.16|70.76|71.32|68.92|73.16|70.76|70.83|68.43|0
1650635400000|2022-04-22 13:50:00|71.43|69.03|70.35|67.95|71.54|69.14|69.42|67.02|0
1650635700000|2022-04-22 13:55:00|70.46|68.06|71.73|69.33|72.61|70.21|70.34|67.94|0
1650636000000|2022-04-22 14:00:00|71.59|69.19|71.58|69.18|71.86|69.46|70.4|68|0
1650636300000|2022-04-22 14:05:00|71.44|69.04|70.04|67.64|71.59|69.19|69.83|67.43|0
1650636600000|2022-04-22 14:10:00|70.01|67.61|71.04|68.64|71.2|68.8|70.01|67.61|0
1650636900000|2022-04-22 14:15:00|71.06|68.66|72.16|69.76|72.33|69.93|71.01|68.61|0
1650637200000|2022-04-22 14:20:00|72.15|69.75|72.71|70.31|72.99|70.59|72.15|69.75|0
1650637500000|2022-04-22 14:25:00|72.74|70.34|73.04|70.64|73.17|70.77|72.54|70.14|0
1650637800000|2022-04-22 14:30:00|74.08|71.68|72.58|70.18|74.64|72.24|72.53|70.13|0
1650638100000|2022-04-22 14:35:00|72.55|70.15|73|70.6|73.05|70.65|71.92|69.52|0
1650638400000|2022-04-22 14:40:00|73.05|70.65|73.27|70.87|73.69|71.29|72.94|70.54|0
1650638700000|2022-04-22 14:45:00|73.3|70.9|73.27|70.87|73.44|71.04|72.71|70.31|0
1650639000000|2022-04-22 14:50:00|73.24|70.84|73.86|71.46|73.86|71.46|73.24|70.84|0
1650639300000|2022-04-22 14:55:00|73.83|71.43|73.83|71.43|73.97|71.57|73.26|70.86|0
1650639600000|2022-04-22 15:00:00|73.8|71.4|74.08|71.68|74.28|71.88|73.32|70.92|0
1650639900000|2022-04-22 15:05:00|74.02|71.62|72.21|69.81|74.22|71.82|72.21|69.81|0
1650640200000|2022-04-22 15:10:00|72.25|69.85|72.65|70.25|72.99|70.59|72.25|69.85|0
1650640500000|2022-04-22 15:15:00|72.62|70.22|72.79|70.39|73.13|70.73|72.35|69.95|0
1650640800000|2022-04-22 15:20:00|72.76|70.36|72.9|70.5|72.96|70.56|72.29|69.89|0
1650641100000|2022-04-22 15:25:00|72.84|70.44|73.04|70.64|73.15|70.75|72.79|70.39|0
1650641400000|2022-04-22 15:30:00|73.01|70.61|73.6|71.2|73.74|71.34|72.76|70.36|0
1650641700000|2022-04-22 15:35:00|73.65|71.25|74.05|71.65|74.16|71.76|73.57|71.17|0
1650642000000|2022-04-22 15:40:00|74.02|71.62|75.07|72.67|75.07|72.67|73.99|71.59|0
1650642300000|2022-04-22 15:45:00|75.04|72.64|75.27|72.87|75.27|72.87|73.52|71.12|0
1650642600000|2022-04-22 15:50:00|75.33|72.93|75.73|73.33|75.79|73.39|75.12|72.72|0
1650642900000|2022-04-22 15:55:00|75.78|73.38|75.93|73.53|75.93|73.53|75.61|73.21|0
1650643200000|2022-04-22 16:00:00|75.96|73.56|76.07|73.67|76.25|73.85|75.84|73.44|0
1650643500000|2022-04-22 16:05:00|75.95|73.55|76.61|74.21|76.61|74.21|75.69|73.29|0
1650643800000|2022-04-22 16:10:00|76.5|74.1|76.18|73.78|76.85|74.45|76.15|73.75|0
1650644100000|2022-04-22 16:15:00|76.26|73.86|76.12|73.72|76.44|74.04|75.97|73.57|0
1650644400000|2022-04-22 16:20:00|76.15|73.75|75.95|73.07|76.41|73.78|75.83|73.04|0
1650644700000|2022-04-22 16:25:00|75.89|73.01|75.89|73.01|76.04|73.16|75.41|72.53|0
1650645000000|2022-04-22 16:30:00|75.86|72.98|75.35|72.47|75.92|73.04|75.15|72.27|0
1650645300000|2022-04-22 16:35:00|75.37|72.49|75.49|72.61|75.57|72.69|74.75|71.87|0
1650645600000|2022-04-22 16:40:00|75.46|72.58|75.49|72.61|75.86|72.98|75.37|72.49|0
1650645900000|2022-04-22 16:45:00|75.57|72.69|75.48|72.6|75.71|72.83|75.26|72.38|0
1650646200000|2022-04-22 16:50:00|75.46|72.58|76.43|73.55|76.43|73.55|75.46|72.58|0
1650646500000|2022-04-22 16:55:00|76.4|73.52|78|75.12|78.09|75.21|76.14|73.26|0
1650646800000|2022-04-22 17:00:00|78.7|75.82|79.29|76.41|79.38|76.5|78.64|75.76|0
1650647100000|2022-04-22 17:05:00|79.26|76.38|78.92|76.04|79.29|76.41|78.73|75.85|0
1650647400000|2022-04-22 17:10:00|78.93|76.05|78.4|76|78.99|76.18|78.31|75.64|0
1650647700000|2022-04-22 17:15:00|78.43|76.03|78.51|76.11|78.6|76.2|78.22|75.82|0
1650648000000|2022-04-22 17:20:00|78.54|76.14|79.34|76.94|79.52|77.12|78.54|76.14|0
1650648300000|2022-04-22 17:25:00|79.31|76.91|79.11|76.23|79.64|76.94|78.93|76.05|0
1650648600000|2022-04-22 17:30:00|79.16|76.28|79.98|77.1|80.07|77.19|79.13|76.25|0
1650648900000|2022-04-22 17:35:00|80.01|77.13|80.37|77.49|80.37|77.49|79.98|77.1|0
1650649200000|2022-04-22 17:40:00|80.4|77.52|80.85|77.97|81.52|78.64|80.4|77.52|0
1650649500000|2022-04-22 17:45:00|80.91|78.03|81.09|78.21|81.12|78.24|80.67|77.79|0
1650649800000|2022-04-22 17:50:00|81.12|78.24|81.39|78.51|81.74|78.86|81.09|78.21|0
1650650100000|2022-04-22 17:55:00|81.42|78.54|81.6|78.72|81.6|78.72|81.18|78.3|0
1650650400000|2022-04-22 18:00:00|81.63|78.75|82.09|79.21|82.09|79.21|81.51|78.63|0
1650650700000|2022-04-22 18:05:00|82.05|79.17|81.9|79.02|82.05|79.17|81.57|78.69|0
1650651000000|2022-04-22 18:10:00|81.96|79.08|81.9|79.02|82.05|79.17|81.66|78.78|0
1650651300000|2022-04-22 18:15:00|81.87|78.99|80.88|78|82.33|79.45|80.79|77.91|0
1650651600000|2022-04-22 18:20:00|80.91|78.03|80.96|78.08|81.45|78.57|80.46|77.58|0
1650651900000|2022-04-22 18:25:00|80.93|78.05|81.41|78.53|81.5|78.62|80.93|78.05|0
1650652200000|2022-04-22 18:30:00|81.5|78.62|81.23|78.35|81.98|79.1|80.84|77.96|0
1650652500000|2022-04-22 18:35:00|81.26|78.38|82.41|79.53|82.58|79.7|81.11|78.23|0
1650652800000|2022-04-22 18:40:00|82.35|79.47|82.13|79.25|82.38|79.5|81.92|79.04|0
1650653100000|2022-04-22 18:45:00|82.1|79.22|82.73|79.85|82.93|80.05|82.04|79.16|0
1650653400000|2022-04-22 18:50:00|82.77|79.89|83.63|80.75|83.72|80.84|82.77|79.89|0
1650653700000|2022-04-22 18:55:00|83.69|80.81|83.83|80.95|84.6|81.72|83.66|80.78|0
1650654000000|2022-04-22 19:00:00|83.76|80.88|83.82|80.94|84.45|81.57|83.34|80.46|0
1650654300000|2022-04-22 19:05:00|83.79|80.91|83.91|81.03|83.97|81.09|83.23|80.35|0
1650654600000|2022-04-22 19:10:00|83.82|80.94|82.52|79.64|84.48|81.6|82.22|79.34|0
1650654900000|2022-04-22 19:15:00|82.58|79.7|80.92|78.04|82.66|79.78|80.77|77.89|0
1650655200000|2022-04-22 19:20:00|80.91|78.03|82|79.12|82.07|79.19|80.68|77.8|0
1650655500000|2022-04-22 19:25:00|82.01|79.13|81.48|78.6|82.67|79.79|81.03|78.15|0
1650655800000|2022-04-22 19:30:00|81.42|78.54|78.84|75.96|81.42|78.54|78.81|75.93|0
1650656100000|2022-04-22 19:35:00|78.9|76.02|79.79|76.91|80.03|77.15|78.6|75.72|0
1650656400000|2022-04-22 19:40:00|79.76|76.88|81.48|78.6|81.66|78.78|79.32|76.44|0
1650656700000|2022-04-22 19:45:00|81.45|78.57|83.29|80.41|84.45|81.57|81.45|78.57|0
1650657000000|2022-04-22 19:50:00|83.26|80.38|84.68|81.56|85.18|82.06|83.26|80.38|0
1650657300000|2022-04-22 19:55:00|84.62|81.5|85.31|82.19|86.04|82.92|83.61|80.49|0
1650657600000|2022-04-22 20:00:00|85.38|82.26|86.15|83.03|86.22|83.1|85.16|82.04|0
1650657900000|2022-04-22 20:05:00|86.23|83.11|87.28|84.16|87.35|84.23|85.98|82.86|0
1650658200000|2022-04-22 20:10:00|87.25|84.13|87.19|84.07|87.48|84.36|86.9|83.78|0
1650870300000|2022-04-25 07:05:00|94.45|91.33|92.52|89.4|94.45|91.33|91.88|88.76|0
1650870600000|2022-04-25 07:10:00|92.5|89.38|92.5|89.38|93.14|90.02|92.1|88.98|0
1650870900000|2022-04-25 07:15:00|92.62|89.5|91.45|88.33|92.75|89.63|90.98|87.86|0
1650871200000|2022-04-25 07:20:00|91.35|88.23|90.5|87.38|91.81|88.69|90.5|87.38|0
1650871500000|2022-04-25 07:25:00|90.45|87.33|90.39|87.27|90.68|87.56|90.05|86.93|0
1650871800000|2022-04-25 07:30:00|90.46|87.34|88.75|85.63|92.16|89.04|88.52|85.4|0
1650872100000|2022-04-25 07:35:00|88.7|85.58|88.7|85.58|88.94|85.82|88.39|85.27|0
1650872400000|2022-04-25 07:40:00|88.71|85.59|88.43|85.31|89.21|86.09|88.17|85.05|0
1650872700000|2022-04-25 07:45:00|88.42|85.3|88.87|85.75|88.89|85.77|88.06|84.94|0
1650873000000|2022-04-25 07:50:00|88.92|85.8|89.48|86.36|89.71|86.59|88.74|85.62|0
1650873300000|2022-04-25 07:55:00|89.5|86.38|90.11|86.99|90.11|86.99|88.47|85.35|0
1650873600000|2022-04-25 08:00:00|90.18|87.06|88.06|84.94|90.54|87.42|88.01|84.89|0
1650873900000|2022-04-25 08:05:00|88.08|84.96|88.14|85.02|88.14|85.02|87.26|84.14|0
1650874200000|2022-04-25 08:10:00|88.17|85.05|88.53|85.41|88.88|85.76|87.91|84.79|0
1650874500000|2022-04-25 08:15:00|88.47|85.35|88.39|85.27|88.63|85.51|87.96|84.84|0
1650874800000|2022-04-25 08:20:00|88.4|85.28|88.88|85.76|89.11|85.99|88.32|85.2|0
1650875100000|2022-04-25 08:25:00|88.84|85.72|88.84|85.72|88.89|85.77|88.29|85.17|0
1650875400000|2022-04-25 08:30:00|88.91|85.79|88.48|85.36|88.94|85.82|88.12|85|0
1650875700000|2022-04-25 08:35:00|88.51|85.39|88.87|85.75|88.87|85.75|88.4|85.28|0
1650876000000|2022-04-25 08:40:00|88.86|85.74|89.36|86.24|89.36|86.24|88.84|85.72|0
1650876300000|2022-04-25 08:45:00|89.43|86.31|90.24|87.12|90.36|87.24|89.3|86.18|0
1650876600000|2022-04-25 08:50:00|90.26|87.14|90.56|87.44|90.69|87.57|90.23|87.11|0
1650876900000|2022-04-25 08:55:00|90.59|87.47|89.89|86.77|90.59|87.47|89.89|86.77|0
1650877200000|2022-04-25 09:00:00|89.96|86.84|89.62|86.5|90.09|86.97|89.49|86.37|0
1650877500000|2022-04-25 09:05:00|89.64|86.52|89.95|86.83|90.55|87.43|89.62|86.5|0
1650877800000|2022-04-25 09:10:00|89.97|86.85|89.84|86.72|90.39|87.27|89.13|86.01|0
1650878100000|2022-04-25 09:15:00|89.87|86.75|90.04|86.92|90.24|87.12|89.54|86.42|0
1650878400000|2022-04-25 09:20:00|90.06|86.94|90.12|87|90.27|87.15|89.27|86.15|0
1650878700000|2022-04-25 09:25:00|90.14|87.02|89.77|86.65|90.2|87.08|89.37|86.25|0
1650879000000|2022-04-25 09:30:00|89.8|86.68|88.74|85.62|89.9|86.78|88.71|85.59|0
1650879300000|2022-04-25 09:35:00|88.71|85.59|89.04|85.92|89.13|86.01|88.71|85.59|0
1650879600000|2022-04-25 09:40:00|89|85.88|88.05|84.93|89|85.88|88.05|84.93|0
1650879900000|2022-04-25 09:45:00|88.01|84.89|88.39|85.27|88.39|85.27|87.92|84.8|0
1650880200000|2022-04-25 09:50:00|88.34|85.22|88.04|84.92|89.43|86.31|87.98|84.86|0
1650880500000|2022-04-25 09:55:00|88.05|84.93|88.54|85.42|88.56|85.44|87.99|84.87|0
1650880800000|2022-04-25 10:00:00|88.63|85.51|88.64|85.52|88.67|85.55|88.07|84.95|0
1650881100000|2022-04-25 10:05:00|88.62|85.5|88.29|85.17|88.92|85.8|88.23|85.11|0
1650881400000|2022-04-25 10:10:00|88.36|85.24|88.65|85.53|88.74|85.62|88.13|85.01|0
1650881700000|2022-04-25 10:15:00|88.62|85.5|88.19|85.07|88.62|85.5|88.11|84.99|0
1650882000000|2022-04-25 10:20:00|88.22|85.1|87.99|84.87|88.24|85.12|87.81|84.69|0
1650882300000|2022-04-25 10:25:00|87.98|84.86|88.21|85.09|88.21|85.09|87.8|84.68|0
1650882600000|2022-04-25 10:30:00|88.22|85.1|88.84|85.72|88.84|85.72|88.06|84.94|0
1650882900000|2022-04-25 10:35:00|88.86|85.74|90.04|86.92|90.04|86.92|88.32|85.2|0
1650883200000|2022-04-25 10:40:00|90.06|86.94|90.07|86.95|90.14|87.02|89.84|86.72|0
1650883500000|2022-04-25 10:45:00|90.1|86.98|89.64|86.52|90.1|86.98|89.6|86.48|0
1650883800000|2022-04-25 10:50:00|89.67|86.55|89.69|86.57|89.83|86.71|89.27|86.15|0
1650884100000|2022-04-25 10:55:00|89.7|86.58|89.15|86.03|89.8|86.68|89.14|86.02|0
1650884400000|2022-04-25 11:00:00|89.14|86.02|89|85.88|89.2|86.08|88.81|85.69|0
1650884700000|2022-04-25 11:05:00|89.04|85.92|89.63|86.51|89.76|86.64|89|85.88|0
1650885000000|2022-04-25 11:10:00|89.6|86.48|90.06|86.94|90.06|86.94|89.43|86.31|0
1650885300000|2022-04-25 11:15:00|90.09|86.97|90.49|87.37|90.59|87.47|89.86|86.74|0
1650885600000|2022-04-25 11:20:00|90.52|87.4|88.47|85.35|90.59|87.47|87.29|84.17|0
1650885900000|2022-04-25 11:25:00|88.48|85.36|89.62|86.5|89.68|86.56|87.91|84.79|0
1650886200000|2022-04-25 11:30:00|89.65|86.53|88.33|85.21|89.65|86.53|87.97|84.85|0
1650886500000|2022-04-25 11:35:00|88.36|85.24|88.1|84.98|88.36|85.24|87.64|84.52|0
1650886800000|2022-04-25 11:40:00|88.13|85.01|88.69|85.57|89.02|85.9|88|84.88|0
1650887100000|2022-04-25 11:45:00|88.62|85.5|88.49|85.37|88.95|85.83|88.32|85.2|0
1650887400000|2022-04-25 11:50:00|88.52|85.4|88.19|85.07|88.52|85.4|87.88|84.76|0
1650887700000|2022-04-25 11:55:00|88.22|85.1|88.25|85.13|88.71|85.59|88.11|84.99|0
1650888000000|2022-04-25 12:00:00|88.19|85.07|88.64|85.52|88.94|85.82|88.15|85.03|0
1650888300000|2022-04-25 12:05:00|88.71|85.59|88.48|85.36|88.84|85.72|87.99|84.87|0
1650888600000|2022-04-25 12:10:00|88.35|85.23|88.74|85.62|88.81|85.69|87.95|84.83|0
1650888900000|2022-04-25 12:15:00|88.77|85.65|88.08|84.96|88.97|85.85|87.98|84.86|0
1650889200000|2022-04-25 12:20:00|88.05|84.93|87.62|84.5|88.21|85.09|87.59|84.47|0
1650889500000|2022-04-25 12:25:00|87.59|84.47|87.67|84.55|88.06|84.94|87.43|84.31|0
1650889800000|2022-04-25 12:30:00|87.56|84.44|88.21|85.09|88.24|85.12|87.23|84.11|0
1650890100000|2022-04-25 12:35:00|88.24|85.12|87.96|84.84|88.27|85.15|87.88|84.76|0
1650890400000|2022-04-25 12:40:00|87.94|84.82|87.13|84.01|87.94|84.82|87.03|83.91|0
1650890700000|2022-04-25 12:45:00|87.16|84.04|86.58|83.46|87.29|84.17|86.51|83.39|0
1650891000000|2022-04-25 12:50:00|86.48|83.36|86.8|83.68|86.83|83.71|86.48|83.36|0
1650891300000|2022-04-25 12:55:00|86.74|83.62|84.41|81.29|86.77|83.65|84.34|81.22|0
1650891600000|2022-04-25 13:00:00|84.47|81.35|85.91|82.79|85.91|82.79|84.44|81.32|0
1650891900000|2022-04-25 13:05:00|85.88|82.76|85.75|82.63|86.17|83.05|85.75|82.63|0
1650892200000|2022-04-25 13:10:00|85.72|82.6|85.27|82.15|85.91|82.79|85.27|82.15|0
1650892500000|2022-04-25 13:15:00|85.24|82.12|85.4|82.28|85.59|82.47|84.99|81.87|0
1650892800000|2022-04-25 13:20:00|85.33|82.21|85.91|82.79|85.91|82.79|85.08|81.96|0
1650893100000|2022-04-25 13:25:00|85.94|82.82|86.36|83.24|86.36|83.24|85.65|82.53|0
1650893400000|2022-04-25 13:30:00|86.24|83.12|88.94|85.82|89.33|86.21|86.24|83.12|0
1650893700000|2022-04-25 13:35:00|88.74|85.62|87.81|84.69|88.74|85.62|86.71|83.59|0
1650894000000|2022-04-25 13:40:00|88|84.88|89.42|86.3|89.42|86.3|87.48|84.36|0
1650894300000|2022-04-25 13:45:00|89.39|86.27|88.86|85.74|89.78|86.66|88.82|85.7|0
1650894600000|2022-04-25 13:50:00|87.9|84.78|89.32|86.2|89.32|86.2|87.09|83.97|0
1650894900000|2022-04-25 13:55:00|89.45|86.33|90.96|87.84|90.96|87.84|88.46|85.34|0
1650895200000|2022-04-25 14:00:00|90.99|87.87|90.92|87.8|91.16|88.04|90.22|87.1|0
1650895500000|2022-04-25 14:05:00|90.96|87.84|90.4|87.28|91.36|88.24|89.03|85.91|0
1650895800000|2022-04-25 14:10:00|90.23|87.11|90.68|87.56|91.11|87.99|89.53|86.41|0
1650896100000|2022-04-25 14:15:00|90.53|87.41|89.86|86.74|91.04|87.92|89.86|86.74|0
1650896400000|2022-04-25 14:20:00|89.93|86.81|88.72|85.6|91.37|88.25|88.72|85.6|0
1650896700000|2022-04-25 14:25:00|88.8|85.68|87.37|84.25|88.8|85.68|87.11|83.99|0
1650897000000|2022-04-25 14:30:00|87.55|84.43|85.29|82.17|87.55|84.43|85.26|82.14|0
1650897300000|2022-04-25 14:35:00|85.35|82.23|86.64|83.52|86.7|83.58|84.94|81.82|0
1650897600000|2022-04-25 14:40:00|86.65|83.53|87.52|84.4|88.07|84.95|86.65|83.53|0
1650897900000|2022-04-25 14:45:00|87.68|84.56|86.57|83.45|87.78|84.66|86.38|83.26|0
1650898200000|2022-04-25 14:50:00|86.21|83.09|88.66|85.54|88.86|85.74|86.21|83.09|0
1650898500000|2022-04-25 14:55:00|88.56|85.44|90.92|87.8|91.06|87.94|88.29|85.17|0
1650898800000|2022-04-25 15:00:00|91.02|87.9|90.38|87.26|91.22|88.1|90.18|87.06|0
1650899100000|2022-04-25 15:05:00|90.55|87.43|91.02|87.9|91.19|88.07|90.35|87.23|0
1650899400000|2022-04-25 15:10:00|91.09|87.97|91.28|88.16|91.96|88.84|90.18|87.06|0
1650899700000|2022-04-25 15:15:00|91.42|88.3|91.66|88.54|92.61|89.49|91.42|88.3|0
1650900000000|2022-04-25 15:20:00|91.55|88.43|90.69|87.57|91.55|88.43|90.39|87.27|0
1650900300000|2022-04-25 15:25:00|90.59|87.47|91.32|88.2|91.39|88.27|89.55|86.43|0
1650900600000|2022-04-25 15:30:00|91.36|88.24|91.69|88.57|92.65|89.53|91.26|88.14|0
1650900900000|2022-04-25 15:35:00|91.59|88.47|91.86|88.74|92.3|89.18|90.25|87.13|0
1650901200000|2022-04-25 15:40:00|91.9|88.78|92.58|89.46|92.68|89.56|91.69|88.57|0
1650901500000|2022-04-25 15:45:00|92.83|89.71|93.99|90.87|93.99|90.87|92.83|89.71|0
1650901800000|2022-04-25 15:50:00|93.87|90.75|91.82|88.7|94.09|90.97|91.69|88.57|0
1650902100000|2022-04-25 15:55:00|93.45|90.33|92.45|89.33|93.52|90.4|92.35|89.23|0
1650902400000|2022-04-25 16:00:00|92.55|89.43|92.62|89.5|93.27|90.15|92.45|89.33|0
1650902700000|2022-04-25 16:05:00|92.52|89.4|90.65|87.53|92.52|89.4|89.98|86.86|0
1650903000000|2022-04-25 16:10:00|90.67|87.55|90.69|87.57|92.57|89.45|89.81|86.69|0
1650903300000|2022-04-25 16:15:00|90.73|87.61|91.23|88.11|91.47|88.35|89.92|86.8|0
1650903600000|2022-04-25 16:20:00|91.06|87.94|89.42|86.3|91.06|87.94|89.42|86.3|0
1650903900000|2022-04-25 16:25:00|89.19|86.07|90.05|86.93|90.18|87.06|88.79|85.67|0
1650904200000|2022-04-25 16:30:00|90.02|86.9|89.38|86.26|90.42|87.3|88.82|85.7|0
1650904500000|2022-04-25 16:35:00|89.35|86.23|88.91|85.79|89.8|86.68|88.25|85.13|0
1650904800000|2022-04-25 16:40:00|89.02|85.9|89.75|86.63|89.77|86.65|88.94|85.82|0
1650905100000|2022-04-25 16:45:00|89.73|86.61|88.05|84.93|89.83|86.71|87.89|84.77|0
1650905400000|2022-04-25 16:50:00|88.02|84.9|89.36|86.24|89.36|86.24|87.76|84.64|0
1650905700000|2022-04-25 16:55:00|89.4|86.28|89.36|86.24|89.86|86.74|89.16|86.04|0
1650906000000|2022-04-25 17:00:00|89.3|86.18|90.56|87.44|90.73|87.61|88.87|85.75|0
1650906300000|2022-04-25 17:05:00|90.53|87.41|88.86|85.74|90.66|87.54|88.86|85.74|0
1650906600000|2022-04-25 17:10:00|88.66|85.54|88.04|84.92|88.83|85.71|87.71|84.59|0
1650906900000|2022-04-25 17:15:00|87.84|84.72|87.94|84.82|88.25|85.13|87.1|83.98|0
1650907200000|2022-04-25 17:20:00|87.87|84.75|87.89|84.77|88.36|85.24|87.71|84.59|0
1650907500000|2022-04-25 17:25:00|87.65|84.53|88.03|84.91|88.92|85.8|87.42|84.3|0
1650907800000|2022-04-25 17:30:00|88|84.88|88.66|85.54|88.99|85.87|87.19|84.07|0
1650908100000|2022-04-25 17:35:00|88.75|85.63|89.05|85.93|89.41|86.29|88.62|85.5|0
1650908400000|2022-04-25 17:40:00|88.98|85.86|88.32|85.2|89.05|85.93|87.77|84.65|0
1650908700000|2022-04-25 17:45:00|88.23|85.11|88.16|85.04|88.82|85.7|88.06|84.94|0
1650909000000|2022-04-25 17:50:00|88.22|85.1|88.32|85.2|89.44|86.32|87.89|84.77|0
1650909300000|2022-04-25 17:55:00|88.39|85.27|88.78|85.66|89.24|86.12|88.32|85.2|0
1650909600000|2022-04-25 18:00:00|88.65|85.53|89.54|86.42|89.7|86.58|88.48|85.36|0
1650909900000|2022-04-25 18:05:00|89.64|86.52|87.66|84.54|89.64|86.52|87.47|84.35|0
1650910200000|2022-04-25 18:10:00|87.6|84.48|87.53|84.41|88.48|85.36|87.21|84.09|0
1650910500000|2022-04-25 18:15:00|87.59|84.47|86.69|83.57|87.59|84.47|86.36|83.24|0
1650910800000|2022-04-25 18:20:00|86.62|83.5|86.33|83.21|87.37|84.25|85.63|82.51|0
1650911100000|2022-04-25 18:25:00|86.42|83.3|85.5|82.38|86.65|83.53|85.43|82.31|0
1650911400000|2022-04-25 18:30:00|85.43|82.31|85.4|82.28|85.75|82.63|85.15|82.03|0
1650911700000|2022-04-25 18:35:00|85.24|82.12|86.1|82.98|86.1|82.98|85.21|82.09|0
1650912000000|2022-04-25 18:40:00|86.32|83.2|86.19|83.07|86.38|83.26|85.68|82.56|0
1650912300000|2022-04-25 18:45:00|86.26|83.14|84.61|81.49|86.45|83.33|84.58|81.46|0
1650912600000|2022-04-25 18:50:00|84.64|81.52|84.04|80.92|84.83|81.71|83.98|80.86|0
1650912900000|2022-04-25 18:55:00|83.98|80.86|85.09|81.97|85.09|81.97|83.5|80.38|0
1650913200000|2022-04-25 19:00:00|85.06|81.94|86.52|83.4|86.83|83.71|84.8|81.68|0
1650913500000|2022-04-25 19:05:00|86.41|83.29|86.5|83.38|87.16|84.04|86.26|83.14|0
1650913800000|2022-04-25 19:10:00|86.58|83.46|85.78|82.66|86.61|83.49|85.78|82.66|0
1650914100000|2022-04-25 19:15:00|85.62|82.5|84.48|81.36|85.75|82.63|84.42|81.3|0
1650914400000|2022-04-25 19:20:00|84.39|81.27|81.89|78.77|84.39|81.27|81.79|78.67|0
1650914700000|2022-04-25 19:25:00|81.73|78.61|81.36|78.24|82.97|79.85|81.36|78.24|0
1650915000000|2022-04-25 19:30:00|81.58|78.46|81.33|78.21|81.95|78.83|81.15|78.03|0
1650915300000|2022-04-25 19:35:00|81.51|78.39|79.87|76.75|81.51|78.39|79.72|76.6|0
1650915600000|2022-04-25 19:40:00|79.78|76.66|79.57|76.45|80.93|77.81|79.39|76.27|0
1650915900000|2022-04-25 19:45:00|79.6|76.48|80.07|76.95|80.57|77.45|79.27|76.15|0
1650916200000|2022-04-25 19:50:00|80.02|76.9|79.15|76.03|80.84|77.72|79.09|75.97|0
1650916500000|2022-04-25 19:55:00|79.33|76.21|79.15|76.03|79.93|76.81|79.09|75.97|0
1650916800000|2022-04-25 20:00:00|79.12|76|79.6|76.48|79.63|76.51|78.82|75.7|0
1650917100000|2022-04-25 20:05:00|79.66|76.54|79.84|76.72|79.94|76.82|79.6|76.48|0
1650917400000|2022-04-25 20:10:00|79.87|76.75|80.11|76.99|80.14|77.02|79.75|76.63|0
1650917700000|2022-04-25 20:15:00|80.28|76.64|80.17|76.53|80.31|76.67|80.07|76.43|0
1650918000000|2022-04-25 20:20:00|80.15|76.51|80.12|76.48|80.24|76.6|80.03|76.39|0
1650918300000|2022-04-25 20:25:00|80.06|76.42|80|76.36|80.12|76.48|79.94|76.3|0
1650918600000|2022-04-25 20:30:00|79.97|76.33|80.15|76.51|80.24|76.6|79.97|76.33|0
1650918900000|2022-04-25 20:35:00|80.18|76.54|79.94|76.3|80.21|76.57|79.94|76.3|0
1650919200000|2022-04-25 20:40:00|79.95|76.31|80|76.36|80.06|76.42|79.85|76.21|0
1650919500000|2022-04-25 20:45:00|79.98|76.34|79.9|76.26|80|76.36|79.84|76.2|0
1650919800000|2022-04-25 20:50:00|79.92|76.28|79.81|76.17|79.96|76.32|79.81|76.17|0
1650920100000|2022-04-25 20:55:00|79.84|76.2|79.87|76.23|79.93|76.29|79.81|76.17|0
1650920400000|2022-04-25 21:00:00|79.88|76.24|79.93|76.29|79.93|76.29|79.88|76.24|0
1650920700000|2022-04-25 21:05:00|79.96|76.32|80.04|76.4|80.04|76.4|79.93|76.29|0
1650921000000|2022-04-25 21:10:00|80.03|76.39|80.07|76.43|80.08|76.44|80.03|76.39|0
1650921300000|2022-04-25 21:15:00|80.08|76.44|80.08|76.44|80.08|76.44|80.05|76.41|0
1650921600000|2022-04-25 21:20:00|80.07|76.43|80|76.36|80.09|76.45|80|76.36|0
1650921900000|2022-04-25 21:25:00|79.99|76.35|79.97|76.33|79.99|76.35|79.97|76.33|0
1650922200000|2022-04-25 21:30:00|79.98|76.34|80.04|76.4|80.06|76.42|79.98|76.34|0
1650922500000|2022-04-25 21:35:00|80|76.36|80.01|76.37|80.01|76.37|79.99|76.35|0
1650922800000|2022-04-25 21:40:00|80.03|76.39|80.01|76.37|80.04|76.4|79.99|76.35|0
1650923100000|2022-04-25 21:45:00|80|76.36|80.01|76.37|80.01|76.37|79.98|76.34|0
1650923400000|2022-04-25 21:50:00|80|76.36|80|76.36|80|76.36|80|76.36|0
1650923700000|2022-04-25 21:55:00|79.99|76.35|80.02|76.38|80.04|76.4|79.99|76.35|0
1650924000000|2022-04-25 22:00:00|79.9|76.26|80.51|76.87|80.51|76.87|79.9|76.26|0
1650924300000|2022-04-25 22:05:00|80.54|76.9|80.48|76.84|80.55|76.91|80.39|76.75|0
1650924600000|2022-04-25 22:10:00|80.46|76.82|80.48|76.84|80.51|76.87|80.3|76.66|0
1650924900000|2022-04-25 22:15:00|80.41|76.77|80.53|76.89|80.56|76.92|80.41|76.77|0
1650925200000|2022-04-25 22:20:00|80.5|76.86|80.49|76.85|80.56|76.92|80.44|76.8|0
1650925500000|2022-04-25 22:25:00|80.5|76.86|80.37|76.73|80.52|76.88|80.32|76.68|0
1650925800000|2022-04-25 22:30:00|80.38|76.74|80.29|76.65|80.53|76.89|80.29|76.65|0
1650926100000|2022-04-25 22:35:00|80.3|76.66|80.33|76.69|80.47|76.83|80.3|76.66|0
1650926400000|2022-04-25 22:40:00|80.32|76.68|80.46|76.82|80.53|76.89|80.32|76.68|0
1650926700000|2022-04-25 22:45:00|80.48|76.84|80.4|76.76|80.52|76.88|80.39|76.75|0
1650927000000|2022-04-25 22:50:00|80.37|76.73|80.1|76.46|80.37|76.73|80.04|76.4|0
1650927300000|2022-04-25 22:55:00|80.13|76.49|80.1|76.46|80.22|76.58|80.05|76.41|0
1650927600000|2022-04-25 23:00:00|80.08|76.44|80.07|76.43|80.13|76.49|79.98|76.34|0
1650927900000|2022-04-25 23:05:00|80.1|76.46|80.04|76.4|80.13|76.49|79.98|76.34|0
1650928200000|2022-04-25 23:10:00|80.05|76.41|79.91|76.27|80.07|76.43|79.88|76.24|0
1650928500000|2022-04-25 23:15:00|79.9|76.26|79.91|76.27|79.91|76.27|79.82|76.18|0
1650928800000|2022-04-25 23:20:00|79.88|76.24|79.91|76.27|79.99|76.35|79.88|76.24|0
1650929100000|2022-04-25 23:25:00|79.94|76.3|79.98|76.34|80|76.36|79.85|76.21|0
1650929400000|2022-04-25 23:30:00|80|76.36|80.12|76.48|80.15|76.51|79.97|76.33|0
1650929700000|2022-04-25 23:35:00|80.13|76.49|80.14|76.5|80.15|76.51|80.11|76.47|0
1650930000000|2022-04-25 23:40:00|80.16|76.52|80.14|76.5|80.17|76.53|80.11|76.47|0
1650930300000|2022-04-25 23:45:00|80.17|76.53|80.14|76.5|80.29|76.65|80.14|76.5|0
1650930600000|2022-04-25 23:50:00|80.17|76.53|80.29|76.65|80.32|76.68|80.11|76.47|0
1650930900000|2022-04-25 23:55:00|80.32|76.68|80.26|76.62|80.38|76.74|80.2|76.56|0
1650931200000|2022-04-26 00:00:00|80.29|76.65|80.44|76.8|80.47|76.83|80.2|76.56|0
1650931500000|2022-04-26 00:05:00|80.41|76.77|80.44|76.8|80.5|76.86|80.19|76.55|0
1650931800000|2022-04-26 00:10:00|80.45|76.81|80.51|76.87|80.57|76.93|80.28|76.64|0
1650932100000|2022-04-26 00:15:00|80.52|76.88|80.46|76.82|80.58|76.94|80.34|76.7|0
1650932400000|2022-04-26 00:20:00|80.49|76.85|80.4|76.76|80.49|76.85|80.28|76.64|0
1650932700000|2022-04-26 00:25:00|80.42|76.78|80.28|76.64|80.42|76.78|80.19|76.55|0
1650933000000|2022-04-26 00:30:00|80.25|76.61|80.37|76.73|80.46|76.82|80.25|76.61|0
1650933300000|2022-04-26 00:35:00|80.35|76.71|80.3|76.66|80.35|76.71|80.22|76.58|0
1650933600000|2022-04-26 00:40:00|80.27|76.63|80.15|76.51|80.39|76.75|80.15|76.51|0
1650933900000|2022-04-26 00:45:00|80.18|76.54|80.14|76.5|80.21|76.57|80.09|76.45|0
1650934200000|2022-04-26 00:50:00|80.15|76.51|80.09|76.45|80.24|76.6|80.09|76.45|0
1650934500000|2022-04-26 00:55:00|80.06|76.42|79.88|76.24|80.12|76.48|79.82|76.18|0
1650934800000|2022-04-26 01:00:00|79.86|76.22|79.73|76.09|79.88|76.24|79.73|76.09|0
1650935100000|2022-04-26 01:05:00|79.76|76.12|79.72|76.08|79.82|76.18|79.72|76.08|0
1650935400000|2022-04-26 01:10:00|79.75|76.11|79.72|76.08|79.78|76.14|79.72|76.08|0
1650935700000|2022-04-26 01:15:00|79.75|76.11|79.87|76.23|79.87|76.23|79.72|76.08|0
1650936000000|2022-04-26 01:20:00|79.9|76.26|79.99|76.35|80.05|76.41|79.87|76.23|0
1650936300000|2022-04-26 01:25:00|80.02|76.38|79.9|76.26|80.02|76.38|79.78|76.14|0
1650936600000|2022-04-26 01:30:00|79.84|76.2|79.81|76.17|79.96|76.32|79.81|76.17|0
1650936900000|2022-04-26 01:35:00|79.8|76.16|79.74|76.1|79.86|76.22|79.71|76.07|0
1650937200000|2022-04-26 01:40:00|79.73|76.09|79.71|76.07|79.74|76.1|79.47|75.83|0
1650937500000|2022-04-26 01:45:00|79.74|76.1|80.03|76.39|80.22|76.58|79.74|76.1|0
1650937800000|2022-04-26 01:50:00|80.04|76.4|79.99|76.35|80.16|76.52|79.98|76.34|0
1650938100000|2022-04-26 01:55:00|80.01|76.37|80.01|76.37|80.19|76.55|79.98|76.34|0
1650938400000|2022-04-26 02:00:00|79.98|76.34|79.4|76.6|79.99|76.63|79.4|76.16|0
1650938700000|2022-04-26 02:05:00|79.37|76.57|79.3|76.5|79.39|76.59|79.07|76.27|0
1650939000000|2022-04-26 02:10:00|79.31|76.51|79.43|76.63|79.48|76.68|79.31|76.51|0
1650939300000|2022-04-26 02:15:00|79.4|76.6|79.31|76.51|79.58|76.78|79.31|76.51|0
1650939600000|2022-04-26 02:20:00|79.34|76.54|79.01|76.21|79.4|76.6|78.98|76.18|0
1650939900000|2022-04-26 02:25:00|78.98|76.18|78.95|76.15|79.04|76.24|78.89|76.09|0
1650940200000|2022-04-26 02:30:00|78.92|76.12|79.01|76.21|79.01|76.21|78.89|76.09|0
1650940500000|2022-04-26 02:35:00|78.98|76.18|78.97|76.17|79.01|76.21|78.89|76.09|0
1650940800000|2022-04-26 02:40:00|78.94|76.14|78.62|75.82|78.94|76.14|78.59|75.79|0
1650941100000|2022-04-26 02:45:00|78.65|75.85|78.58|75.78|78.7|75.9|78.58|75.78|0
1650941400000|2022-04-26 02:50:00|78.64|75.84|78.58|75.78|78.64|75.84|78.58|75.78|0
1650941700000|2022-04-26 02:55:00|78.61|75.81|78.61|75.81|78.64|75.84|78.58|75.78|0
1650942000000|2022-04-26 03:00:00|78.64|75.84|78.46|75.66|78.64|75.84|78.46|75.66|0
1650942300000|2022-04-26 03:05:00|78.49|75.69|78.46|75.66|78.55|75.75|78.46|75.66|0
1650942600000|2022-04-26 03:10:00|78.49|75.69|78.46|75.66|78.52|75.72|78.46|75.66|0
1650942900000|2022-04-26 03:15:00|78.25|75.45|78.49|75.69|78.59|75.79|78.25|75.45|0
1650943200000|2022-04-26 03:20:00|78.52|75.72|78.37|75.57|78.57|75.77|78.28|75.48|0
1650943500000|2022-04-26 03:25:00|78.39|75.59|78.25|75.45|78.39|75.59|78.22|75.42|0
1650943800000|2022-04-26 03:30:00|78.27|75.47|77.67|74.87|78.36|75.56|77.67|74.87|0
1650944100000|2022-04-26 03:35:00|77.78|74.98|77.81|75.01|77.84|75.04|77.61|74.81|0
1650944400000|2022-04-26 03:40:00|77.84|75.04|77.93|75.13|77.93|75.13|77.84|75.04|0
1650944700000|2022-04-26 03:45:00|77.9|75.1|77.87|75.07|77.94|75.14|77.84|75.04|0
1650945000000|2022-04-26 03:50:00|77.84|75.04|77.87|75.07|77.91|75.11|77.81|75.01|0
1650945300000|2022-04-26 03:55:00|77.89|75.09|77.75|74.95|77.89|75.09|77.75|74.95|0
1650945600000|2022-04-26 04:00:00|77.72|74.92|77.69|74.89|77.77|74.97|77.66|74.86|0
1650945900000|2022-04-26 04:05:00|77.7|74.9|77.92|75.12|77.92|75.12|77.68|74.88|0
1650946200000|2022-04-26 04:10:00|77.98|75.18|77.86|75.06|78.01|75.21|77.86|75.06|0
1650946500000|2022-04-26 04:15:00|77.89|75.09|77.92|75.12|77.92|75.12|77.83|75.03|0
1650946800000|2022-04-26 04:20:00|77.89|75.09|77.94|75.14|78|75.2|77.89|75.09|0
1650947100000|2022-04-26 04:25:00|77.97|75.17|77.97|75.17|77.97|75.17|77.94|75.14|0
1650947400000|2022-04-26 04:30:00|77.94|75.14|77.88|75.08|77.94|75.14|77.88|75.08|0
1650947700000|2022-04-26 04:35:00|77.91|75.11|77.91|75.11|77.94|75.14|77.91|75.11|0
1650948000000|2022-04-26 04:40:00|77.88|75.08|77.82|75.02|77.88|75.08|77.82|75.02|0
1650948300000|2022-04-26 04:45:00|77.85|75.05|77.82|75.02|77.86|75.06|77.82|75.02|0
1650948600000|2022-04-26 04:50:00|77.85|75.05|77.79|74.99|77.85|75.05|77.79|74.99|0
1650948900000|2022-04-26 04:55:00|77.81|75.01|77.78|74.98|77.81|75.01|77.78|74.98|0
1650949200000|2022-04-26 05:00:00|77.81|75.01|77.78|74.98|77.9|75.1|77.69|74.89|0
1650949500000|2022-04-26 05:05:00|77.81|75.01|78.37|75.57|78.37|75.57|77.8|75|0
1650949800000|2022-04-26 05:10:00|78.34|75.54|78.3|75.5|78.34|75.54|78.04|75.24|0
1650950100000|2022-04-26 05:15:00|78.34|75.54|78.52|75.72|78.58|75.78|78.28|75.48|0
1650950400000|2022-04-26 05:20:00|78.49|75.69|78.43|75.63|78.55|75.75|78.31|75.51|0
1650950700000|2022-04-26 05:25:00|78.4|75.6|78.39|75.59|78.45|75.65|78.28|75.48|0
1650951000000|2022-04-26 05:30:00|78.36|75.56|78.27|75.47|78.41|75.61|78.13|75.33|0
1650951300000|2022-04-26 05:35:00|78.24|75.44|78.27|75.47|78.33|75.53|78.21|75.41|0
1650951600000|2022-04-26 05:40:00|78.21|75.41|78.09|75.29|78.24|75.44|78.06|75.26|0
1650951900000|2022-04-26 05:45:00|78.06|75.26|77.97|75.17|78.09|75.29|77.96|75.16|0
1650952200000|2022-04-26 05:50:00|78|75.2|77.68|74.88|78|75.2|77.68|74.88|0
1650952500000|2022-04-26 05:55:00|77.71|74.91|78.07|75.27|78.07|75.27|77.71|74.91|0
1650952800000|2022-04-26 06:00:00|78.15|75.35|78.41|75.61|78.62|75.82|77.88|75.08|0
1650953100000|2022-04-26 06:05:00|78.44|75.64|78.77|75.97|78.95|76.15|78.44|75.64|0
1650953400000|2022-04-26 06:10:00|78.74|75.94|78.91|76.11|79.03|76.23|78.53|75.73|0
1650953700000|2022-04-26 06:15:00|78.94|76.14|79.12|76.32|79.45|76.65|78.94|76.14|0
1650954000000|2022-04-26 06:20:00|79.15|76.35|79.27|76.47|79.33|76.53|79.15|76.35|0
1650954300000|2022-04-26 06:25:00|79.24|76.44|79.08|76.28|79.33|76.53|79.05|76.25|0
1650954600000|2022-04-26 06:30:00|79.11|76.31|79.32|76.52|79.32|76.52|78.78|75.98|0
1650954900000|2022-04-26 06:35:00|79.29|76.49|79.2|76.4|79.41|76.61|79.08|76.28|0
1650955200000|2022-04-26 06:40:00|79.14|76.34|79.35|76.55|79.38|76.58|78.93|76.13|0
1650955500000|2022-04-26 06:45:00|79.38|76.58|79.1|76.3|79.74|76.94|79.07|76.27|0
1650955800000|2022-04-26 06:50:00|79.06|76.26|78.95|76.15|79.25|76.45|78.92|76.12|0
1650956100000|2022-04-26 06:55:00|79.01|76.21|78.89|76.09|79.22|76.42|78.89|76.09|0
1650956400000|2022-04-26 07:00:00|78.92|76.12|79.28|76.48|79.73|76.93|78.92|76.12|0
1650956700000|2022-04-26 07:05:00|79.08|76.68|80.01|77.61|80.03|77.63|79|76.6|0
1650957000000|2022-04-26 07:10:00|80.04|77.64|80.41|78.01|80.47|78.07|79.8|77.4|0
1650957300000|2022-04-26 07:15:00|80.56|78.16|80.88|78.48|80.92|78.52|80.41|78.01|0
1650957600000|2022-04-26 07:20:00|80.89|78.49|80.79|78.39|81.11|78.71|80.72|78.32|0
1650957900000|2022-04-26 07:25:00|80.83|78.43|81.37|78.97|81.54|79.14|80.46|78.06|0
1650958200000|2022-04-26 07:30:00|81.41|79.01|79.62|77.22|81.55|79.15|78.83|76.43|0
1650958500000|2022-04-26 07:35:00|79.59|77.19|81.57|79.17|81.85|79.45|79.56|77.16|0
1650958800000|2022-04-26 07:40:00|81.53|79.13|81.82|79.42|81.85|79.45|81.27|78.87|0
1650959100000|2022-04-26 07:45:00|81.79|79.39|81.45|79.05|82|79.6|81.29|78.89|0
1650959400000|2022-04-26 07:50:00|81.42|79.02|81.26|78.86|81.42|79.02|81.02|78.62|0
1650959700000|2022-04-26 07:55:00|81.2|78.8|81.58|79.18|81.72|79.32|81.03|78.63|0
1650960000000|2022-04-26 08:00:00|81.61|79.21|81.6|79.2|81.78|79.38|81.11|78.71|0
1650960300000|2022-04-26 08:05:00|81.61|79.21|81.38|78.98|81.66|79.26|81.17|78.77|0
1650960600000|2022-04-26 08:10:00|81.32|78.92|80.86|78.46|81.41|79.01|80.8|78.4|0
1650960900000|2022-04-26 08:15:00|80.84|78.44|80.58|78.18|80.84|78.44|80.4|78|0
1650961200000|2022-04-26 08:20:00|80.61|78.21|80.09|77.69|80.61|78.21|80.06|77.66|0
1650961500000|2022-04-26 08:25:00|80|77.6|80.2|77.8|80.37|77.97|80|77.6|0
1650961800000|2022-04-26 08:30:00|80.15|77.75|80.17|77.77|81.02|78.62|80.12|77.72|0
1650962100000|2022-04-26 08:35:00|80.18|77.78|80.48|78.08|80.58|78.18|80.18|77.78|0
1650962400000|2022-04-26 08:40:00|80.45|78.05|80.33|77.93|80.48|78.08|80.15|77.75|0
1650962700000|2022-04-26 08:45:00|80.35|77.95|80.4|78|80.42|78.02|80.18|77.78|0
1650963000000|2022-04-26 08:50:00|80.39|77.99|80.31|77.91|80.5|78.1|80.02|77.62|0
1650963300000|2022-04-26 08:55:00|80.27|77.87|79.58|77.18|80.36|77.96|79.58|77.18|0
1650963600000|2022-04-26 09:00:00|79.51|77.11|79.84|77.44|79.84|77.44|79.51|77.11|0
1650963900000|2022-04-26 09:05:00|79.82|77.42|79.59|77.19|80.03|77.63|79.38|76.98|0
1650964200000|2022-04-26 09:10:00|79.56|77.16|79.7|77.3|79.8|77.4|79.41|77.01|0
1650964500000|2022-04-26 09:15:00|79.68|77.28|79.65|77.25|79.92|77.52|79.62|77.22|0
1650964800000|2022-04-26 09:20:00|79.67|77.27|80.16|77.76|80.19|77.79|79.67|77.27|0
1650965100000|2022-04-26 09:25:00|80.13|77.73|80.12|77.72|80.31|77.91|79.98|77.58|0
1650965400000|2022-04-26 09:30:00|80.1|77.7|79.86|77.46|80.19|77.79|79.68|77.28|0
1650965700000|2022-04-26 09:35:00|79.89|77.49|79.83|77.43|79.92|77.52|79.59|77.19|0
1650966000000|2022-04-26 09:40:00|79.84|77.44|79.91|77.51|80.16|77.76|79.82|77.42|0
1650966300000|2022-04-26 09:45:00|79.88|77.48|80.43|78.03|80.46|78.06|79.85|77.45|0
1650966600000|2022-04-26 09:50:00|80.46|78.06|79.9|77.5|80.52|78.12|79.81|77.41|0
1650966900000|2022-04-26 09:55:00|79.91|77.51|79.62|77.22|80.02|77.62|79.53|77.13|0
1650967200000|2022-04-26 10:00:00|79.65|77.25|79.31|76.91|79.7|77.3|79.25|76.85|0
1650967500000|2022-04-26 10:05:00|79.28|76.88|79.62|77.22|79.62|77.22|79.28|76.88|0
1650967800000|2022-04-26 10:10:00|79.61|77.21|79.82|77.42|79.95|77.55|79.56|77.16|0
1650968100000|2022-04-26 10:15:00|79.83|77.43|80.09|77.69|80.25|77.85|79.83|77.43|0
1650968400000|2022-04-26 10:20:00|80.04|77.64|80.1|77.7|80.22|77.82|79.92|77.52|0
1650968700000|2022-04-26 10:25:00|80.08|77.68|80.19|77.79|80.4|78|80.04|77.64|0
1650969000000|2022-04-26 10:30:00|80.22|77.82|80.1|77.7|80.25|77.85|79.76|77.36|0
1650969300000|2022-04-26 10:35:00|80.08|77.68|79.9|77.5|80.19|77.79|79.79|77.39|0
1650969600000|2022-04-26 10:40:00|79.88|77.48|80.15|77.75|80.22|77.82|79.67|77.27|0
1650969900000|2022-04-26 10:45:00|80.12|77.72|80|77.6|80.12|77.72|79.88|77.48|0
1650970200000|2022-04-26 10:50:00|80.02|77.62|80.15|77.75|80.15|77.75|79.94|77.54|0
1650970500000|2022-04-26 10:55:00|80.18|77.78|80.42|78.02|80.42|78.02|79.94|77.54|0
1650970800000|2022-04-26 11:00:00|80.39|77.99|80.76|78.36|80.88|78.48|80.39|77.99|0
1650971100000|2022-04-26 11:05:00|80.79|78.39|80.77|78.37|81|78.6|80.76|78.36|0
1650971400000|2022-04-26 11:10:00|80.8|78.4|80.63|78.23|80.92|78.52|80.45|78.05|0
1650971700000|2022-04-26 11:15:00|80.66|78.26|80.6|78.2|80.75|78.35|80.49|78.09|0
1650972000000|2022-04-26 11:20:00|80.58|78.18|80.2|77.8|80.63|78.23|80.17|77.77|0
1650972300000|2022-04-26 11:25:00|80.17|77.77|80.17|77.77|80.35|77.95|80.11|77.71|0
1650972600000|2022-04-26 11:30:00|80.2|77.8|80.56|78.16|80.56|78.16|80.17|77.77|0
1650972900000|2022-04-26 11:35:00|80.58|78.18|80.81|78.41|81.05|78.65|80.49|78.09|0
1650973200000|2022-04-26 11:40:00|80.82|78.42|80.83|78.43|80.93|78.53|80.74|78.34|0
1650973500000|2022-04-26 11:45:00|80.8|78.4|80.37|77.97|80.86|78.46|80.37|77.97|0
1650973800000|2022-04-26 11:50:00|80.31|77.91|80.36|77.96|80.36|77.96|80.13|77.73|0
1650974100000|2022-04-26 11:55:00|80.37|77.97|80.13|77.73|80.43|78.03|80.1|77.7|0
1650974400000|2022-04-26 12:00:00|80.1|77.7|80.37|77.97|80.37|77.97|80|77.6|0
1650974700000|2022-04-26 12:05:00|80.4|78|80.28|77.88|80.43|78.03|80.18|77.78|0
1650975000000|2022-04-26 12:10:00|80.24|77.84|80.18|77.78|80.34|77.94|80|77.6|0
1650975300000|2022-04-26 12:15:00|80.15|77.75|80.42|78.02|80.61|78.21|80.06|77.66|0
1650975600000|2022-04-26 12:20:00|80.41|78.01|80.27|77.87|80.58|78.18|80.21|77.81|0
1650975900000|2022-04-26 12:25:00|80.36|77.96|80.24|77.84|80.48|78.08|80|77.6|0
1650976200000|2022-04-26 12:30:00|80.22|77.82|80.3|77.9|80.45|78.05|80.09|77.69|0
1650976500000|2022-04-26 12:35:00|80.28|77.88|81.03|78.63|81.4|79|80.28|77.88|0
1650976800000|2022-04-26 12:40:00|81.08|78.68|81.34|78.94|81.49|79.09|81.08|78.68|0
1650977100000|2022-04-26 12:45:00|81.37|78.97|81.27|78.87|81.55|79.15|81.21|78.81|0
1650977400000|2022-04-26 12:50:00|81.3|78.9|80.87|78.47|81.36|78.96|80.84|78.44|0
1650977700000|2022-04-26 12:55:00|80.9|78.5|81.55|79.15|81.62|79.22|80.41|78.01|0
1650978000000|2022-04-26 13:00:00|81.58|79.18|81.98|79.58|82.26|79.86|81.58|79.18|0
1650978300000|2022-04-26 13:05:00|82.02|79.62|82.01|79.61|82.12|79.72|81.92|79.52|0
1650978600000|2022-04-26 13:10:00|82.04|79.64|82.42|80.02|82.57|80.17|81.98|79.58|0
1650978900000|2022-04-26 13:15:00|82.45|80.05|82.34|79.94|82.51|80.11|82.26|79.86|0
1650979200000|2022-04-26 13:20:00|82.32|79.92|82.63|80.23|82.79|80.39|82.29|79.89|0
1650979500000|2022-04-26 13:25:00|82.66|80.26|82.41|80.01|82.78|80.38|82.25|79.85|0
1650979800000|2022-04-26 13:30:00|82.53|80.13|83.16|80.76|83.19|80.79|81.65|79.25|0
1650980100000|2022-04-26 13:35:00|83.25|80.85|83|80.6|83.29|80.89|82.44|80.04|0
1650980400000|2022-04-26 13:40:00|83.22|80.82|84.17|81.77|84.29|81.89|82.88|80.48|0
1650980700000|2022-04-26 13:45:00|84.23|81.83|84.91|82.51|84.91|82.51|83.53|81.13|0
1650981000000|2022-04-26 13:50:00|85.04|82.64|85.78|83.38|85.78|83.38|84.63|82.23|0
1650981300000|2022-04-26 13:55:00|85.71|83.31|85.47|83.07|85.94|83.54|85.36|82.96|0
1650981600000|2022-04-26 14:00:00|85.55|83.15|85.48|83.08|85.97|83.57|85.32|82.92|0
1650981900000|2022-04-26 14:05:00|85.58|83.18|84.59|82.19|85.58|83.18|84.46|82.06|0
1650982200000|2022-04-26 14:10:00|84.71|82.31|85.96|83.56|86.03|83.63|84.46|82.06|0
1650982500000|2022-04-26 14:15:00|86.06|83.66|88.11|85.71|88.44|86.04|85.51|83.11|0
1650982800000|2022-04-26 14:20:00|88.2|85.8|88.55|86.15|89.07|86.67|87.81|85.41|0
1650983100000|2022-04-26 14:25:00|88.6|86.2|87.94|85.54|89|86.6|87.94|85.54|0
1650983400000|2022-04-26 14:30:00|87.71|85.31|88.85|86.45|88.93|86.53|87.61|85.21|0
1650983700000|2022-04-26 14:35:00|88.93|86.53|89.09|86.69|89.63|87.23|88.1|85.7|0
1650984000000|2022-04-26 14:40:00|89.03|86.63|90.85|88.45|91.12|88.72|88.96|86.56|0
1650984300000|2022-04-26 14:45:00|90.98|88.58|89.81|87.41|91.05|88.65|89.81|87.41|0
1650984600000|2022-04-26 14:50:00|89.91|87.51|90.48|88.08|90.63|88.23|89.47|87.07|0
1650984900000|2022-04-26 14:55:00|90.44|88.04|90.54|88.14|90.74|88.34|90.11|87.71|0
1650985200000|2022-04-26 15:00:00|90.57|88.17|91.42|89.02|91.45|89.05|90.57|88.17|0
1650985500000|2022-04-26 15:05:00|91.45|89.05|91.11|88.71|91.72|89.32|91.11|88.71|0
1650985800000|2022-04-26 15:10:00|91.21|88.81|90.47|88.07|91.41|89.01|90.43|88.03|0
1650986100000|2022-04-26 15:15:00|90.5|88.1|91.68|89.28|91.68|89.28|90.47|88.07|0
1650986400000|2022-04-26 15:20:00|91.65|89.25|90.67|88.27|91.75|89.35|90|87.6|0
1650986700000|2022-04-26 15:25:00|90.77|88.37|90.87|88.47|91|88.6|90.3|87.9|0
1650987000000|2022-04-26 15:30:00|90.93|88.53|90.84|88.44|91.54|89.14|90.17|87.77|0
1650987300000|2022-04-26 15:35:00|90.91|88.51|91.34|88.94|92.09|89.69|90.8|88.4|0
1650987600000|2022-04-26 15:40:00|91.41|89.01|91.14|88.74|92.33|89.93|91.14|88.74|0
1650987900000|2022-04-26 15:45:00|91.17|88.77|92.16|89.76|92.35|89.95|91.07|88.67|0
1650988200000|2022-04-26 15:50:00|92.23|89.83|92.46|90.06|92.46|90.06|91.82|89.42|0
1650988500000|2022-04-26 15:55:00|92.48|90.08|93.49|91.09|93.53|91.13|92.48|90.08|0
1650988800000|2022-04-26 16:00:00|93.53|91.13|93.01|90.61|93.53|91.13|92.87|90.47|0
1650989100000|2022-04-26 16:05:00|92.97|90.57|92.05|89.65|93.15|90.75|92.05|89.65|0
1650989400000|2022-04-26 16:10:00|92.12|89.72|92.03|89.63|92.56|90.16|91.93|89.53|0
1650989700000|2022-04-26 16:15:00|91.98|89.58|90.43|88.03|92.01|89.61|90.43|88.03|0
1650990000000|2022-04-26 16:20:00|90.4|88|89.86|87.46|90.4|88|89.49|87.09|0
1650990300000|2022-04-26 16:25:00|89.93|87.53|88.89|86.49|89.93|87.53|88.6|86.2|0
1650990600000|2022-04-26 16:30:00|88.96|86.56|89.49|87.09|89.69|87.29|88.73|86.33|0
1650990900000|2022-04-26 16:35:00|89.47|87.07|90.29|87.89|90.39|87.99|89.24|86.84|0
1650991200000|2022-04-26 16:40:00|90.26|87.86|90.15|87.75|90.46|88.06|89.79|87.39|0
1650991500000|2022-04-26 16:45:00|90.19|87.79|90.72|88.32|90.86|88.46|90.15|87.75|0
1650991800000|2022-04-26 16:50:00|90.69|88.29|90.22|87.82|90.76|88.36|89.78|87.38|0
1650992100000|2022-04-26 16:55:00|90.32|87.92|88.62|86.22|90.42|88.02|88.55|86.15|0
1650992400000|2022-04-26 17:00:00|88.65|86.25|90.52|88.12|90.72|88.32|88.48|86.08|0
1650992700000|2022-04-26 17:05:00|90.45|88.05|90.41|88.01|90.58|88.18|90.08|87.68|0
1650993000000|2022-04-26 17:10:00|90.45|88.05|91.15|88.75|91.15|88.75|90.21|87.81|0
1650993300000|2022-04-26 17:15:00|91.19|88.79|91.73|89.33|91.77|89.37|90.85|88.45|0
1650993600000|2022-04-26 17:20:00|91.8|89.4|92.18|89.78|92.21|89.81|91.56|89.16|0
1650993900000|2022-04-26 17:25:00|92.14|89.74|93.73|91.33|93.73|91.33|90.7|88.3|0
1650994200000|2022-04-26 17:30:00|93.77|91.37|95.48|93.08|96.04|93.64|93.77|91.37|0
1650994500000|2022-04-26 17:35:00|95.59|93.19|95.17|92.77|96.01|93.61|95.03|92.63|0
1650994800000|2022-04-26 17:40:00|95.31|92.91|94.13|91.73|95.34|92.94|93.71|91.31|0
1650995100000|2022-04-26 17:45:00|93.99|91.59|94.5|92.1|94.99|92.59|93.89|91.49|0
1650995400000|2022-04-26 17:50:00|94.44|92.04|95.51|93.11|95.51|93.11|94.44|92.04|0
1650995700000|2022-04-26 17:55:00|95.44|93.04|95.3|92.9|95.58|93.18|94.85|92.45|0
1650996000000|2022-04-26 18:00:00|95.26|92.86|95.3|92.9|95.82|93.42|95.02|92.62|0
1650996300000|2022-04-26 18:05:00|95.33|92.93|95.4|93|95.58|93.18|94.84|92.44|0
1650996600000|2022-04-26 18:10:00|95.47|93.07|94.53|92.13|95.47|93.07|94.46|92.06|0
1650996900000|2022-04-26 18:15:00|94.5|92.1|94.6|92.2|95.19|92.79|93.77|91.37|0
1650997200000|2022-04-26 18:20:00|94.67|92.27|93.6|91.2|94.74|92.34|93.19|90.79|0
1650997500000|2022-04-26 18:25:00|93.53|91.13|93.59|91.19|94.32|91.92|93.35|90.95|0
1650997800000|2022-04-26 18:30:00|93.73|91.33|93.95|91.55|94.56|92.16|93.56|91.16|0
1650998100000|2022-04-26 18:35:00|93.87|91.47|93.59|91.19|93.95|91.55|93.15|90.75|0
1650998400000|2022-04-26 18:40:00|93.62|91.22|95.25|92.85|95.25|92.85|93.62|91.22|0
1650998700000|2022-04-26 18:45:00|95.21|92.81|95.07|92.67|95.49|93.09|94.69|92.29|0
1650999000000|2022-04-26 18:50:00|95.09|92.69|94.1|91.7|95.14|92.74|93.93|91.53|0
1650999300000|2022-04-26 18:55:00|93.93|91.53|93.34|90.94|94.19|91.79|93.17|90.77|0
1650999600000|2022-04-26 19:00:00|93.41|91.01|93.4|91|94.54|92.14|92.14|89.74|0
1650999900000|2022-04-26 19:05:00|93.51|91.11|94.37|91.97|94.57|92.17|93.4|91|0
1651000200000|2022-04-26 19:10:00|94.4|92|95.55|93.15|95.69|93.29|93.92|91.52|0
1651000500000|2022-04-26 19:15:00|95.51|93.11|97.09|94.69|97.27|94.87|93.62|91.22|0
1651000800000|2022-04-26 19:20:00|97.02|94.62|96.17|93.77|97.13|94.73|95.96|93.56|0
1651001100000|2022-04-26 19:25:00|95.99|93.59|96.8|94.4|97.02|94.62|95.99|93.59|0
1651001400000|2022-04-26 19:30:00|96.84|94.44|97.44|95.04|97.73|95.33|96.45|94.05|0
1651001700000|2022-04-26 19:35:00|97.4|95|96.59|94.19|97.94|95.54|96.59|94.19|0
1651002000000|2022-04-26 19:40:00|96.51|94.11|96.62|94.22|97.54|95.14|96.16|93.76|0
1651002300000|2022-04-26 19:45:00|96.55|94.15|97.4|95|97.83|95.43|96.12|93.72|0
1651002600000|2022-04-26 19:50:00|97.56|95.16|97.93|95.53|97.97|95.57|96.33|93.93|0
1651002900000|2022-04-26 19:55:00|97.97|95.57|99.45|97.05|99.45|97.05|97.24|94.84|0
1651003200000|2022-04-26 20:00:00|99.52|97.12|100.54|98.14|101.09|98.69|99.16|96.76|0
1651003500000|2022-04-26 20:05:00|100.5|98.1|103.35|100.95|103.75|101.35|100.32|97.92|0
1651003800000|2022-04-26 20:10:00|103.43|101.03|102.59|100.19|103.86|101.46|101.7|99.3|0
1651004100000|2022-04-26 20:15:00|102.64|99.84|102.16|99.36|102.75|99.95|102.01|99.21|0
1651004400000|2022-04-26 20:20:00|102.2|99.4|103.38|100.58|103.53|100.73|100.21|97.41|0
1651004700000|2022-04-26 20:25:00|103.34|100.54|103.3|100.5|103.86|101.06|103.3|100.5|0
1651005000000|2022-04-26 20:30:00|103.34|100.54|103.48|100.68|103.79|100.99|103.3|100.5|0
1651005300000|2022-04-26 20:35:00|103.45|100.65|103.75|100.95|103.97|101.17|103.33|100.53|0
1651005600000|2022-04-26 20:40:00|103.78|100.98|104.88|102.08|105.07|102.27|103.78|100.98|0
1651005900000|2022-04-26 20:45:00|104.86|102.06|104.8|102|104.99|102.19|104.23|101.43|0
1651006200000|2022-04-26 20:50:00|104.84|102.04|104.85|102.05|105.25|102.45|104.8|102|0
1651006500000|2022-04-26 20:55:00|104.87|102.07|104.66|101.86|104.89|102.09|104.57|101.77|0
1651006800000|2022-04-26 21:00:00|104.75|101.95|104.59|101.79|104.75|101.95|104.58|101.78|0
1651007100000|2022-04-26 21:05:00|104.58|101.78|104.38|101.58|104.58|101.78|104.38|101.58|0
1651007400000|2022-04-26 21:10:00|104.37|101.57|104.21|101.41|104.48|101.68|104.2|101.4|0
1651007700000|2022-04-26 21:15:00|104.2|101.4|104.17|101.37|104.35|101.55|104.13|101.33|0
1651008000000|2022-04-26 21:20:00|104.18|101.38|104.18|101.38|104.22|101.42|104.02|101.22|0
1651008300000|2022-04-26 21:25:00|104.21|101.41|103.79|100.99|104.21|101.41|103.75|100.95|0
1651008600000|2022-04-26 21:30:00|103.78|100.98|103.52|100.72|103.78|100.98|103.28|100.48|0
1651008900000|2022-04-26 21:35:00|103.5|100.7|103.61|100.81|103.71|100.91|103.47|100.67|0
1651009200000|2022-04-26 21:40:00|103.6|100.8|103.6|100.8|103.66|100.86|103.49|100.69|0
1651009500000|2022-04-26 21:45:00|103.61|100.81|103.62|100.82|103.62|100.82|103.44|100.64|0
1651009800000|2022-04-26 21:50:00|103.68|100.88|103.4|100.6|103.75|100.95|103.39|100.59|0
1651010100000|2022-04-26 21:55:00|103.41|100.61|103.29|100.49|103.47|100.67|103.29|100.49|0
1651010400000|2022-04-26 22:00:00|102.65|99.85|102.5|99.7|103.37|100.57|102.39|99.59|0
1651010700000|2022-04-26 22:05:00|102.48|99.68|101.18|98.38|102.48|99.68|100.82|98.02|0
1651011000000|2022-04-26 22:10:00|101.15|98.35|101.03|98.23|101.26|98.46|100.65|97.85|0
1651011300000|2022-04-26 22:15:00|101.02|98.22|101.42|98.62|101.84|99.04|100.78|97.98|0
1651011600000|2022-04-26 22:20:00|101.44|98.64|100.45|97.65|101.44|98.64|100.45|97.65|0
1651011900000|2022-04-26 22:25:00|100.39|97.59|99.54|96.74|100.59|97.79|99.43|96.63|0
1651012200000|2022-04-26 22:30:00|99.52|96.72|99.93|97.13|99.97|97.17|99.25|96.45|0
1651012500000|2022-04-26 22:35:00|99.9|97.1|100.48|97.68|100.51|97.71|99.75|96.95|0
1651012800000|2022-04-26 22:40:00|100.46|97.66|101.1|98.3|101.13|98.33|100.33|97.53|0
1651013100000|2022-04-26 22:45:00|101.06|98.26|100.98|98.18|101.24|98.44|100.8|98|0
1651013400000|2022-04-26 22:50:00|101.02|98.22|100.47|97.67|101.06|98.26|100.32|97.52|0
1651013700000|2022-04-26 22:55:00|100.43|97.63|100.89|98.09|100.98|98.18|100.38|97.58|0
1651014000000|2022-04-26 23:00:00|100.87|98.07|100.61|97.81|100.89|98.09|100.54|97.74|0
1651014300000|2022-04-26 23:05:00|100.69|97.89|100.3|97.5|100.69|97.89|100.21|97.41|0
1651014600000|2022-04-26 23:10:00|100.28|97.48|100.32|97.52|100.57|97.77|100.1|97.3|0
1651014900000|2022-04-26 23:15:00|100.35|97.55|100.31|97.51|100.44|97.64|100.21|97.41|0
1651015200000|2022-04-26 23:20:00|100.3|97.5|100.24|97.44|100.31|97.51|100.17|97.37|0
1651015500000|2022-04-26 23:25:00|100.22|97.42|100.44|97.64|100.49|97.69|100.04|97.24|0
1651015800000|2022-04-26 23:30:00|100.46|97.66|100|97.2|100.48|97.68|99.84|97.04|0
1651016100000|2022-04-26 23:35:00|99.98|97.18|99.87|97.07|100.27|97.47|99.83|97.03|0
1651016400000|2022-04-26 23:40:00|99.96|97.16|99.87|97.07|99.98|97.18|99.62|96.82|0
1651016700000|2022-04-26 23:45:00|99.85|97.05|99.65|96.85|99.9|97.1|99.6|96.8|0
1651017000000|2022-04-26 23:50:00|99.61|96.81|99.68|96.88|99.68|96.88|99.32|96.52|0
1651017300000|2022-04-26 23:55:00|99.65|96.85|99.75|96.95|99.86|97.06|99.36|96.56|0
1651017600000|2022-04-27 00:00:00|99.72|96.92|99.53|96.73|99.79|96.99|99.28|96.48|0
1651017900000|2022-04-27 00:05:00|99.52|96.72|99.22|96.42|99.79|96.99|99.15|96.35|0
1651018200000|2022-04-27 00:10:00|99.26|96.46|99.29|96.49|99.51|96.71|99.19|96.39|0
1651018500000|2022-04-27 00:15:00|99.24|96.44|98.55|95.75|99.55|96.75|98.46|95.66|0
1651018800000|2022-04-27 00:20:00|98.53|95.73|98.35|95.55|98.64|95.84|97.99|95.19|0
1651019100000|2022-04-27 00:25:00|98.31|95.51|98.53|95.73|98.63|95.83|98.2|95.4|0
1651019400000|2022-04-27 00:30:00|98.54|95.74|98.7|95.9|99.03|96.23|98.53|95.73|0
1651019700000|2022-04-27 00:35:00|98.69|95.89|98.96|96.16|98.96|96.16|98.52|95.72|0
1651020000000|2022-04-27 00:40:00|98.92|96.12|99.1|96.3|99.57|96.77|98.88|96.08|0
1651020300000|2022-04-27 00:45:00|99.06|96.26|99.13|96.33|99.35|96.55|99.02|96.22|0
1651020600000|2022-04-27 00:50:00|99.11|96.31|98.84|96.04|99.13|96.33|98.84|96.04|0
1651020900000|2022-04-27 00:55:00|98.82|96.02|99.53|96.73|99.78|96.98|98.66|95.86|0
1651021200000|2022-04-27 01:00:00|99.58|96.78|99.45|96.65|99.58|96.78|99.24|96.44|0
1651021500000|2022-04-27 01:05:00|99.49|96.69|98.8|96|99.54|96.74|98.71|95.91|0
1651021800000|2022-04-27 01:10:00|98.82|96.02|98.89|96.09|99.01|96.21|98.8|96|0
1651022100000|2022-04-27 01:15:00|98.94|96.14|98.49|95.69|98.94|96.14|98.33|95.53|0
1651022400000|2022-04-27 01:20:00|98.4|95.6|97.82|95.02|98.43|95.63|97.79|94.99|0
1651022700000|2022-04-27 01:25:00|97.84|95.04|97.57|94.77|97.89|95.09|97.5|94.7|0
1651023000000|2022-04-27 01:30:00|97.61|94.81|97.14|94.34|97.85|95.05|97.14|94.34|0
1651023300000|2022-04-27 01:35:00|97.18|94.38|96.39|93.59|97.46|94.66|96.39|93.59|0
1651023600000|2022-04-27 01:40:00|96.32|93.52|96.85|94.05|96.85|94.05|96.29|93.49|0
1651023900000|2022-04-27 01:45:00|96.82|94.02|96.99|94.19|96.99|94.19|96.57|93.77|0
1651024200000|2022-04-27 01:50:00|97.03|94.23|97.28|94.48|97.31|94.51|96.96|94.16|0
1651024500000|2022-04-27 01:55:00|97.31|94.51|97.17|94.37|97.31|94.51|97.1|94.3|0
1651024800000|2022-04-27 02:00:00|97.13|94.33|97.27|94.47|97.45|94.65|97.13|94.33|0
1651025100000|2022-04-27 02:05:00|97.24|94.44|98.2|95.4|98.49|95.69|97.13|94.33|0
1651025400000|2022-04-27 02:10:00|98.23|95.43|97.41|94.61|98.25|95.45|97.37|94.57|0
1651025700000|2022-04-27 02:15:00|97.48|94.68|97.44|94.64|97.73|94.93|97.36|94.56|0
1651026000000|2022-04-27 02:20:00|97.43|94.63|97.55|94.75|97.76|94.96|97.23|94.43|0
1651026300000|2022-04-27 02:25:00|97.58|94.78|97.23|94.43|97.73|94.93|97.23|94.43|0
1651026600000|2022-04-27 02:30:00|97.19|94.39|97.3|94.5|97.47|94.67|97.08|94.28|0
1651026900000|2022-04-27 02:35:00|97.33|94.53|97.24|94.44|97.62|94.82|97.22|94.42|0
1651027200000|2022-04-27 02:40:00|97.19|94.39|96.48|93.68|97.19|94.39|96.44|93.64|0
1651027500000|2022-04-27 02:45:00|96.51|93.71|96.61|93.81|96.97|94.17|96.51|93.71|0
1651027800000|2022-04-27 02:50:00|96.58|93.78|96.03|93.23|96.83|94.03|95.8|93|0
1651028100000|2022-04-27 02:55:00|96.01|93.21|95.98|93.18|96.29|93.49|95.87|93.07|0
1651028400000|2022-04-27 03:00:00|95.94|93.14|96.03|93.23|96.26|93.46|95.87|93.07|0
1651028700000|2022-04-27 03:05:00|96.01|93.21|96.22|93.42|96.29|93.49|95.97|93.17|0
1651029000000|2022-04-27 03:10:00|96.25|93.45|96.01|93.21|96.29|93.49|95.87|93.07|0
1651029300000|2022-04-27 03:15:00|96.04|93.24|96.46|93.66|96.53|93.73|96.01|93.21|0
1651029600000|2022-04-27 03:20:00|96.45|93.65|96.35|93.55|96.46|93.66|96.3|93.5|0
1651029900000|2022-04-27 03:25:00|96.32|93.52|96.11|93.31|96.37|93.57|95.93|93.13|0
1651030200000|2022-04-27 03:30:00|96.09|93.29|96.05|93.25|96.41|93.61|96.03|93.23|0
1651030500000|2022-04-27 03:35:00|96.07|93.27|96|93.2|96.16|93.36|96|93.2|0
1651030800000|2022-04-27 03:40:00|96.01|93.21|96.06|93.26|96.21|93.41|95.82|93.02|0
1651031100000|2022-04-27 03:45:00|96.08|93.28|95.54|92.74|96.1|93.3|95.36|92.56|0
1651031400000|2022-04-27 03:50:00|95.57|92.77|95.88|93.08|95.88|93.08|95.57|92.77|0
1651031700000|2022-04-27 03:55:00|95.87|93.07|95.78|92.98|95.87|93.07|95.6|92.8|0
1651032000000|2022-04-27 04:00:00|95.81|93.01|94.96|92.16|95.97|93.17|94.96|92.16|0
1651032300000|2022-04-27 04:05:00|94.99|92.19|94.92|92.12|94.99|92.19|94.8|92|0
1651032600000|2022-04-27 04:10:00|94.88|92.08|94.95|92.15|95.06|92.26|94.88|92.08|0
1651032900000|2022-04-27 04:15:00|94.97|92.17|95.02|92.22|95.06|92.26|94.92|92.12|0
1651033200000|2022-04-27 04:20:00|95.05|92.25|95.33|92.53|95.33|92.53|94.98|92.18|0
1651033500000|2022-04-27 04:25:00|95.3|92.5|95.26|92.46|95.33|92.53|94.84|92.04|0
1651033800000|2022-04-27 04:30:00|95.23|92.43|95.22|92.42|95.3|92.5|95.12|92.32|0
1651034100000|2022-04-27 04:35:00|95.24|92.44|95.36|92.56|95.45|92.65|95.19|92.39|0
1651034400000|2022-04-27 04:40:00|95.33|92.53|95.33|92.53|95.54|92.74|95.33|92.53|0
1651034700000|2022-04-27 04:45:00|95.34|92.54|94.97|92.17|95.4|92.6|94.97|92.17|0
1651035000000|2022-04-27 04:50:00|94.94|92.14|95.15|92.35|95.18|92.38|94.94|92.14|0
1651035300000|2022-04-27 04:55:00|95.11|92.31|95|92.2|95.13|92.33|94.94|92.14|0
1651035600000|2022-04-27 05:00:00|94.99|92.19|95.35|92.55|95.42|92.62|94.86|92.06|0
1651035900000|2022-04-27 05:05:00|95.34|92.54|95.04|92.24|95.34|92.54|94.93|92.13|0
1651036200000|2022-04-27 05:10:00|94.97|92.17|94.65|91.85|95.11|92.31|94.58|91.78|0
1651036500000|2022-04-27 05:15:00|94.68|91.88|95|92.2|95.03|92.23|94.65|91.85|0
1651036800000|2022-04-27 05:20:00|95.03|92.23|95.38|92.58|95.49|92.69|95.03|92.23|0
1651037100000|2022-04-27 05:25:00|95.45|92.65|94.92|92.12|95.45|92.65|94.92|92.12|0
1651037400000|2022-04-27 05:30:00|94.89|92.09|95.24|92.44|95.31|92.51|94.42|91.62|0
1651037700000|2022-04-27 05:35:00|95.27|92.47|94.81|92.01|95.27|92.47|94.64|91.84|0
1651038000000|2022-04-27 05:40:00|94.78|91.98|94.95|92.15|95.02|92.22|94.74|91.94|0
1651038300000|2022-04-27 05:45:00|95.02|92.22|95.2|92.4|95.41|92.61|94.97|92.17|0
1651038600000|2022-04-27 05:50:00|95.23|92.43|95.14|92.34|95.44|92.64|95.12|92.32|0
1651038900000|2022-04-27 05:55:00|95.19|92.39|95.24|92.44|95.51|92.71|94.98|92.18|0
1651039200000|2022-04-27 06:00:00|95.19|92.39|95.82|93.02|95.82|93.02|94.98|92.18|0
1651039500000|2022-04-27 06:05:00|95.77|92.97|95.1|92.3|95.89|93.09|94.94|92.14|0
1651039800000|2022-04-27 06:10:00|95.12|92.32|94.52|91.72|95.19|92.39|94.49|91.69|0
1651040100000|2022-04-27 06:15:00|94.51|91.71|94.31|91.51|94.56|91.76|94.21|91.41|0
1651040400000|2022-04-27 06:20:00|94.3|91.5|94.4|91.6|94.45|91.65|94.24|91.44|0
1651040700000|2022-04-27 06:25:00|94.41|91.61|94.48|91.68|94.48|91.68|94.31|91.51|0
1651041000000|2022-04-27 06:30:00|94.45|91.65|94.53|91.73|94.62|91.82|94.24|91.44|0
1651041300000|2022-04-27 06:35:00|94.55|91.75|94.86|92.06|94.86|92.06|94.24|91.44|0
1651041600000|2022-04-27 06:40:00|94.9|92.1|94.49|91.69|96.62|93.82|93.6|90.8|0
1651041900000|2022-04-27 06:45:00|94.52|91.72|94.31|91.51|94.62|91.82|94.21|91.41|0
1651042200000|2022-04-27 06:50:00|94.29|91.49|94.19|91.39|94.55|91.75|94.13|91.33|0
1651042500000|2022-04-27 06:55:00|94.22|91.42|94.06|91.26|94.43|91.63|93.99|91.19|0
1651042800000|2022-04-27 07:00:00|94.17|91.37|94.37|91.57|94.58|91.78|93.58|90.78|0
1651043100000|2022-04-27 07:05:00|94.1|91.7|93.7|91.3|94.63|92.23|93.48|91.08|0
1651043400000|2022-04-27 07:10:00|93.79|91.39|94.59|92.19|94.62|92.22|93.65|91.25|0
1651043700000|2022-04-27 07:15:00|94.66|92.26|94.9|92.5|95.15|92.75|94.41|92.01|0
1651044000000|2022-04-27 07:20:00|94.97|92.57|96.69|94.29|96.85|94.45|94.95|92.55|0
1651044300000|2022-04-27 07:25:00|96.79|94.39|98.72|96.32|98.86|96.46|96.67|94.27|0
1651044600000|2022-04-27 07:30:00|98.9|96.5|98.37|95.97|99.88|97.48|98.25|95.85|0
1651044900000|2022-04-27 07:35:00|98.33|95.93|96.97|94.57|98.4|96|96.93|94.53|0
1651045200000|2022-04-27 07:40:00|96.95|94.55|95.95|93.55|96.95|94.55|95.72|93.32|0
1651045500000|2022-04-27 07:45:00|95.84|93.44|94.86|92.46|96.06|93.66|94.42|92.02|0
1651045800000|2022-04-27 07:50:00|94.84|92.44|93.24|90.84|94.84|92.44|93.24|90.84|0
1651046100000|2022-04-27 07:55:00|93.15|90.75|92.48|90.08|93.36|90.96|92.15|89.75|0
1651046400000|2022-04-27 08:00:00|92.43|90.03|92.9|90.5|93.16|90.76|92.22|89.82|0
1651046700000|2022-04-27 08:05:00|92.96|90.56|92.97|90.57|93.21|90.81|92.7|90.3|0
1651047000000|2022-04-27 08:10:00|92.94|90.54|91.76|89.36|93.62|91.22|91.71|89.31|0
1651047300000|2022-04-27 08:15:00|91.78|89.38|91.44|89.04|91.91|89.51|91.24|88.84|0
1651047600000|2022-04-27 08:20:00|91.4|89|91.67|89.27|91.88|89.48|91.15|88.75|0
1651047900000|2022-04-27 08:25:00|91.69|89.29|92.22|89.82|92.67|90.27|91.54|89.14|0
1651048200000|2022-04-27 08:30:00|92.15|89.75|92.75|90.35|92.77|90.37|91.93|89.53|0
1651048500000|2022-04-27 08:35:00|92.84|90.44|92.14|89.74|92.94|90.54|92.02|89.62|0
1651048800000|2022-04-27 08:40:00|92.08|89.68|92.18|89.78|92.22|89.82|91.83|89.43|0
1651049100000|2022-04-27 08:45:00|92.2|89.8|92.97|90.57|93.14|90.74|92.2|89.8|0
1651049400000|2022-04-27 08:50:00|92.6|90.2|93.13|90.73|93.58|91.18|92.6|90.2|0
1651049700000|2022-04-27 08:55:00|93.17|90.77|92.8|90.4|93.17|90.77|92.31|89.91|0
1651050000000|2022-04-27 09:00:00|92.86|90.46|92.54|90.14|92.99|90.59|92.27|89.87|0
1651050300000|2022-04-27 09:05:00|92.61|90.21|92.97|90.57|92.97|90.57|92.17|89.77|0
1651050600000|2022-04-27 09:10:00|92.2|89.8|90.67|88.27|92.2|89.8|90.43|88.03|0
1651050900000|2022-04-27 09:15:00|90.73|88.33|90.83|88.43|91.35|88.95|90.7|88.3|0
1651051200000|2022-04-27 09:20:00|90.82|88.42|90.73|88.33|90.97|88.57|90.49|88.09|0
1651051500000|2022-04-27 09:25:00|90.6|88.2|90.53|88.13|90.73|88.33|90.22|87.82|0
1651051800000|2022-04-27 09:30:00|90.51|88.11|90.94|88.54|91.03|88.63|90.13|87.73|0
1651052100000|2022-04-27 09:35:00|90.91|88.51|90.26|87.86|90.94|88.54|90.23|87.83|0
1651052400000|2022-04-27 09:40:00|90.23|87.83|90.39|87.99|90.46|88.06|90.12|87.72|0
1651052700000|2022-04-27 09:45:00|90.38|87.98|90.7|88.3|90.9|88.5|90.29|87.89|0
1651053000000|2022-04-27 09:50:00|90.68|88.28|90.22|87.82|90.68|88.28|90.02|87.62|0
1651053300000|2022-04-27 09:55:00|90.19|87.79|89.78|87.38|90.19|87.79|89.68|87.28|0
1651053600000|2022-04-27 10:00:00|89.75|87.35|89.51|87.11|89.85|87.45|89.37|86.97|0
1651053900000|2022-04-27 10:05:00|89.58|87.18|89.57|87.17|89.74|87.34|89.41|87.01|0
1651054200000|2022-04-27 10:10:00|89.59|87.19|90.21|87.81|90.24|87.84|89.08|86.68|0
1651054500000|2022-04-27 10:15:00|90.19|87.79|90.61|88.21|90.61|88.21|90.14|87.74|0
1651054800000|2022-04-27 10:20:00|90.58|88.18|90.48|88.08|90.61|88.21|90.43|88.03|0
1651055100000|2022-04-27 10:25:00|90.49|88.09|90.58|88.18|90.61|88.21|90.49|88.09|0
1651055400000|2022-04-27 10:30:00|90.61|88.21|90.64|88.24|90.74|88.34|90.54|88.14|0
1651055700000|2022-04-27 10:35:00|90.67|88.27|90.19|87.79|90.88|88.48|89.82|87.42|0
1651056000000|2022-04-27 10:40:00|90.2|87.8|90.39|87.99|90.52|88.12|89.95|87.55|0
1651056300000|2022-04-27 10:45:00|90.71|88.31|90.5|88.1|91.41|89.01|89.98|87.58|0
1651056600000|2022-04-27 10:50:00|90.44|88.04|90.08|87.68|90.91|88.51|90.03|87.63|0
1651056900000|2022-04-27 10:55:00|90.04|87.64|90.38|87.98|90.48|88.08|89.96|87.56|0
1651057200000|2022-04-27 11:00:00|90.36|87.96|91.5|89.1|91.6|89.2|90.36|87.96|0
1651057500000|2022-04-27 11:05:00|91.46|89.06|92.35|89.95|92.39|89.99|91.46|89.06|0
1651057800000|2022-04-27 11:10:00|92.39|89.99|92.01|89.61|92.44|90.04|92.01|89.61|0
1651058100000|2022-04-27 11:15:00|92.04|89.64|92.59|90.19|92.59|90.19|91.97|89.57|0
1651058400000|2022-04-27 11:20:00|92.55|90.15|93.45|91.05|93.56|91.16|92.38|89.98|0
1651058700000|2022-04-27 11:25:00|93.38|90.98|94.22|91.82|94.22|91.82|93.33|90.93|0
1651059000000|2022-04-27 11:30:00|94.33|91.93|94.83|92.43|95.58|93.18|92.18|89.78|0
1651059300000|2022-04-27 11:35:00|94.73|92.33|95.44|93.04|95.69|93.29|94.48|92.08|0
1651059600000|2022-04-27 11:40:00|95.39|92.99|95.05|92.65|95.51|93.11|94.89|92.49|0
1651059900000|2022-04-27 11:45:00|95.09|92.69|94.63|92.23|95.09|92.69|94.42|92.02|0
1651060200000|2022-04-27 11:50:00|94.65|92.25|95.19|92.79|95.22|92.82|94.59|92.19|0
1651060500000|2022-04-27 11:55:00|95.17|92.77|95.29|92.89|95.79|93.39|94.8|92.4|0
1651060800000|2022-04-27 12:00:00|95.33|92.93|94.41|92.01|95.54|93.14|94.34|91.94|0
1651061100000|2022-04-27 12:05:00|94.52|92.12|94.13|91.73|95.14|92.74|93.63|91.23|0
1651061400000|2022-04-27 12:10:00|94.06|91.66|94.12|91.72|94.44|92.04|93.99|91.59|0
1651061700000|2022-04-27 12:15:00|94.09|91.69|93.99|91.59|94.47|92.07|93.37|90.97|0
1651062000000|2022-04-27 12:20:00|94.03|91.63|94.52|92.12|94.71|92.31|93.82|91.42|0
1651062300000|2022-04-27 12:25:00|94.69|92.29|94.13|91.73|94.83|92.43|94.04|91.64|0
1651062600000|2022-04-27 12:30:00|94.18|91.78|94.9|92.5|95.01|92.61|93.75|91.35|0
1651062900000|2022-04-27 12:35:00|94.76|92.36|94.09|91.69|95.01|92.61|94.02|91.62|0
1651063200000|2022-04-27 12:40:00|94.06|91.66|94.26|91.86|94.62|92.22|93.99|91.59|0
1651063500000|2022-04-27 12:45:00|94.23|91.83|94.65|92.25|94.75|92.35|94.07|91.67|0
1651063800000|2022-04-27 12:50:00|94.67|92.27|94.54|92.14|94.82|92.42|94.37|91.97|0
1651064100000|2022-04-27 12:55:00|94.51|92.11|94.36|91.96|94.58|92.18|94.08|91.68|0
1651064400000|2022-04-27 13:00:00|94.4|92|94.57|92.17|94.57|92.17|93.91|91.51|0
1651064700000|2022-04-27 13:05:00|94.52|92.12|95.67|93.27|95.81|93.41|94.52|92.12|0
1651065000000|2022-04-27 13:10:00|95.71|93.31|95.85|93.45|95.89|93.49|95.56|93.16|0
1651065300000|2022-04-27 13:15:00|95.92|93.52|95.49|93.09|95.92|93.52|95.24|92.84|0
1651065600000|2022-04-27 13:20:00|95.42|93.02|95.67|93.27|95.67|93.27|95.14|92.74|0
1651065900000|2022-04-27 13:25:00|95.63|93.23|95.2|92.8|95.63|93.23|94.75|92.35|0
1651066200000|2022-04-27 13:30:00|95.33|92.93|94.29|91.89|95.38|92.98|93.66|91.26|0
1651066500000|2022-04-27 13:35:00|94.01|91.61|94.81|92.41|95.4|93|93.31|90.91|0
1651066800000|2022-04-27 13:40:00|94.36|91.96|91.07|88.67|94.67|92.27|91.07|88.67|0
1651067100000|2022-04-27 13:45:00|90.84|88.44|89.49|87.09|90.84|88.44|88.93|86.53|0
1651067400000|2022-04-27 13:50:00|89.16|86.76|90.33|87.93|90.46|88.06|88.59|86.19|0
1651067700000|2022-04-27 13:55:00|90.23|87.83|90.86|88.46|91.37|88.97|90.03|87.63|0
1651068000000|2022-04-27 14:00:00|90.93|88.53|92.66|90.26|92.97|90.57|89.72|87.32|0
1651068300000|2022-04-27 14:05:00|92.56|90.16|93.18|90.78|93.59|91.19|92.32|89.92|0
1651068600000|2022-04-27 14:10:00|93.21|90.81|96.2|93.8|96.53|94.13|93.14|90.74|0
1651068900000|2022-04-27 14:15:00|96.41|94.01|97.05|94.65|97.85|95.45|96.23|93.83|0
1651069200000|2022-04-27 14:20:00|97.12|94.72|96.25|93.85|97.27|94.87|94.44|92.04|0
1651069500000|2022-04-27 14:25:00|95.9|93.5|97.4|95|97.4|95|95.08|92.68|0
1651069800000|2022-04-27 14:30:00|97.72|95.32|98.08|95.68|99.32|96.92|96.85|94.45|0
1651070100000|2022-04-27 14:35:00|98.01|95.61|95.71|93.31|98.19|95.79|95.47|93.07|0
1651070400000|2022-04-27 14:40:00|95.64|93.24|95.04|92.64|95.89|93.49|94.76|92.36|0
1651070700000|2022-04-27 14:45:00|95.01|92.61|93.44|91.04|95.36|92.96|93.44|91.04|0
1651071000000|2022-04-27 14:50:00|93.37|90.97|94.86|92.46|94.86|92.46|93.26|90.86|0
1651071300000|2022-04-27 14:55:00|94.79|92.39|95.07|92.67|95.52|93.12|93.95|91.55|0
1651071600000|2022-04-27 15:00:00|94.89|92.49|94.23|91.83|95.1|92.7|92.53|90.13|0
1651071900000|2022-04-27 15:05:00|94.12|91.72|94.78|92.38|95.17|92.77|93.91|91.51|0
1651072200000|2022-04-27 15:10:00|94.75|92.35|94.71|92.31|95.52|93.12|93.58|91.18|0
1651072500000|2022-04-27 15:15:00|94.61|92.21|93.21|90.81|94.61|92.21|92.97|90.57|0
1651072800000|2022-04-27 15:20:00|93.23|90.83|92.37|89.97|94.57|92.17|91.89|89.49|0
1651073100000|2022-04-27 15:25:00|92.57|90.17|91.82|89.42|92.88|90.48|91.61|89.21|0
1651073400000|2022-04-27 15:30:00|91.48|89.08|90.52|88.12|93.29|90.89|90.51|88.11|0
1651073700000|2022-04-27 15:35:00|90.49|88.09|90.98|88.58|91.05|88.65|90.42|88.02|0
1651074000000|2022-04-27 15:40:00|91.05|88.65|90.93|88.53|91.4|89|90.22|87.82|0
1651074300000|2022-04-27 15:45:00|91.23|88.83|91.3|88.9|91.67|89.27|90.93|88.53|0
1651074600000|2022-04-27 15:50:00|91.26|88.86|92.7|90.3|92.87|90.47|91.11|88.71|0
1651074900000|2022-04-27 15:55:00|92.73|90.33|91.98|89.58|92.91|90.51|91.91|89.51|0
1651075200000|2022-04-27 16:00:00|91.94|89.54|92.15|89.75|93.18|90.78|91.67|89.27|0
1651075500000|2022-04-27 16:05:00|92.16|89.76|90.95|88.55|92.18|89.78|90.75|88.35|0
1651075800000|2022-04-27 16:10:00|90.88|88.48|91.36|88.96|91.53|89.13|90.88|88.48|0
1651076100000|2022-04-27 16:15:00|91.42|89.02|91.52|89.12|91.9|89.5|90.81|88.41|0
1651076400000|2022-04-27 16:20:00|91.32|88.92|89.3|86.9|91.76|89.36|88.97|86.57|0
1651076700000|2022-04-27 16:25:00|89.33|86.93|87.94|85.54|89.53|87.13|87.78|85.38|0
1651077000000|2022-04-27 16:30:00|87.91|85.51|88.1|85.7|88.37|85.97|87.48|85.08|0
1651077300000|2022-04-27 16:35:00|88.06|85.66|88.17|85.77|88.88|86.48|88|85.6|0
1651077600000|2022-04-27 16:40:00|88.1|85.7|87.44|85.04|88.43|86.03|86.89|84.49|0
1651077900000|2022-04-27 16:45:00|87.51|85.11|87.89|85.49|89.57|87.17|87.21|84.81|0
1651078200000|2022-04-27 16:50:00|87.75|85.35|87.78|85.38|88.18|85.78|87.57|85.17|0
1651078500000|2022-04-27 16:55:00|87.75|85.35|87.72|85.32|88.02|85.62|87.5|85.1|0
1651078800000|2022-04-27 17:00:00|87.62|85.22|87.47|85.07|90.19|87.79|87.42|85.02|0
1651079100000|2022-04-27 17:05:00|87.57|85.17|89.27|86.87|89.31|86.91|87.25|84.85|0
1651079400000|2022-04-27 17:10:00|89.21|86.81|89.31|86.91|90.01|87.61|88.87|86.47|0
1651079700000|2022-04-27 17:15:00|89.34|86.94|89.77|87.37|90.11|87.71|89.31|86.91|0
1651080000000|2022-04-27 17:20:00|89.74|87.34|89.6|87.2|89.84|87.44|88.77|86.37|0
1651080300000|2022-04-27 17:25:00|89.57|87.17|88.3|85.9|90.72|88.32|88.23|85.83|0
1651080600000|2022-04-27 17:30:00|88.23|85.83|88.46|86.06|88.86|86.46|87.77|85.37|0
1651080900000|2022-04-27 17:35:00|88.33|85.93|89.23|86.83|89.46|87.06|87.77|85.37|0
1651081200000|2022-04-27 17:40:00|89.13|86.73|89.19|86.79|89.72|87.32|88.93|86.53|0
1651081500000|2022-04-27 17:45:00|89.14|86.74|88.26|85.86|89.46|87.06|88.1|85.7|0
1651081800000|2022-04-27 17:50:00|88.23|85.83|87.75|85.35|88.33|85.93|87.47|85.07|0
1651082100000|2022-04-27 17:55:00|87.7|85.3|87.76|85.36|88.32|85.92|87.7|85.3|0
1651082400000|2022-04-27 18:00:00|87.83|85.43|88.55|86.15|88.79|86.39|87.73|85.33|0
1651082700000|2022-04-27 18:05:00|88.72|86.32|87.83|85.43|88.8|86.4|87.44|85.04|0
1651083000000|2022-04-27 18:10:00|87.87|85.47|87.7|85.3|88.43|86.03|87.43|85.03|0
1651083300000|2022-04-27 18:15:00|87.63|85.23|88.74|86.34|89.1|86.7|87.63|85.23|0
1651083600000|2022-04-27 18:20:00|88.76|86.36|88.83|86.43|88.83|86.43|88.03|85.63|0
1651083900000|2022-04-27 18:25:00|88.99|86.59|89.12|86.72|89.33|86.93|88.79|86.39|0
1651084200000|2022-04-27 18:30:00|89.19|86.79|88.39|85.99|89.36|86.96|88.29|85.89|0
1651084500000|2022-04-27 18:35:00|88.49|86.09|88.89|86.49|90.44|88.04|88.32|85.92|0
1651084800000|2022-04-27 18:40:00|88.72|86.32|88.05|85.65|88.85|86.45|87.72|85.32|0
1651085100000|2022-04-27 18:45:00|88.02|85.62|88.75|86.35|89.02|86.62|87.55|85.15|0
1651085400000|2022-04-27 18:50:00|88.55|86.15|90.05|87.65|90.15|87.75|88.24|85.84|0
1651085700000|2022-04-27 18:55:00|90.08|87.68|91.38|88.98|91.86|89.46|90.08|87.68|0
1651086000000|2022-04-27 19:00:00|91.34|88.94|92.95|90.55|93.3|90.9|91.15|88.75|0
1651086300000|2022-04-27 19:05:00|93.02|90.62|92.88|90.48|93.43|91.03|92.18|89.78|0
1651086600000|2022-04-27 19:10:00|92.91|90.51|92.46|90.06|93.5|91.1|92.15|89.75|0
1651086900000|2022-04-27 19:15:00|92.6|90.2|93.05|90.65|93.57|91.17|91.8|89.4|0
1651087200000|2022-04-27 19:20:00|92.98|90.58|93.31|90.91|93.92|91.52|92.73|90.33|0
1651087500000|2022-04-27 19:25:00|93.43|91.03|92.76|90.36|93.43|91.03|92.38|89.98|0
1651087800000|2022-04-27 19:30:00|92.69|90.29|93.14|90.74|93.39|90.99|92.24|89.84|0
1651088100000|2022-04-27 19:35:00|93.07|90.67|93.95|91.55|94.26|91.86|92.62|90.22|0
1651088400000|2022-04-27 19:40:00|93.84|91.44|92.72|90.32|94.23|91.83|92.17|89.77|0
1651088700000|2022-04-27 19:45:00|92.58|90.18|91.19|88.79|93.89|91.49|91.19|88.79|0
1651089000000|2022-04-27 19:50:00|91.22|88.82|95.02|92.62|96.26|93.86|91.22|88.82|0
1651089300000|2022-04-27 19:55:00|94.91|92.51|95.33|92.93|95.69|93.29|94.24|91.84|0
1651089600000|2022-04-27 20:00:00|95.05|92.65|95.3|92.9|95.8|93.4|95.05|92.65|0
1651089900000|2022-04-27 20:05:00|95.26|92.86|94.74|92.34|95.56|93.16|92.61|90.21|0
1651090200000|2022-04-27 20:10:00|94.72|92.32|94.82|92.42|95.02|92.62|93.74|91.34|0
1651090500000|2022-04-27 20:15:00|94.71|91.91|94.04|91.24|94.71|91.91|93.7|90.9|0
1651090800000|2022-04-27 20:20:00|94.1|91.3|93.87|91.07|94.32|91.52|93.66|90.86|0
1651091100000|2022-04-27 20:25:00|93.85|91.05|93.83|91.03|94.04|91.24|93.54|90.74|0
1651091400000|2022-04-27 20:30:00|93.8|91|93.36|90.56|93.87|91.07|93.28|90.48|0
1651091700000|2022-04-27 20:35:00|93.38|90.58|92.97|90.17|93.47|90.67|92.97|90.17|0
1651092000000|2022-04-27 20:40:00|93|90.2|92.84|90.04|93.15|90.35|92.83|90.03|0
1651092300000|2022-04-27 20:45:00|92.79|89.99|91.73|88.93|92.96|90.16|91.51|88.71|0
1651092600000|2022-04-27 20:50:00|91.75|88.95|92.29|89.49|92.38|89.58|91.31|88.51|0
1651092900000|2022-04-27 20:55:00|92.27|89.47|91.81|89.01|92.27|89.47|91.65|88.85|0
1651093200000|2022-04-27 21:00:00|91.89|89.09|92.18|89.38|92.19|89.39|91.89|89.09|0
1651093500000|2022-04-27 21:05:00|92.19|89.39|92.17|89.37|92.23|89.43|92.14|89.34|0
1651093800000|2022-04-27 21:10:00|92.18|89.38|92.15|89.35|92.18|89.38|92.13|89.33|0
1651094100000|2022-04-27 21:15:00|92.14|89.34|92.15|89.35|92.21|89.41|92.14|89.34|0
1651094400000|2022-04-27 21:20:00|92.14|89.34|92.08|89.28|92.18|89.38|92.07|89.27|0
1651094700000|2022-04-27 21:25:00|92.09|89.29|92.11|89.31|92.14|89.34|92.07|89.27|0
1651095000000|2022-04-27 21:30:00|92.14|89.34|92.07|89.27|92.17|89.37|92.07|89.27|0
1651095300000|2022-04-27 21:35:00|92.08|89.28|92|89.2|92.08|89.28|91.92|89.12|0
1651095600000|2022-04-27 21:40:00|91.99|89.19|91.99|89.19|92.13|89.33|91.98|89.18|0
1651095900000|2022-04-27 21:45:00|92.04|89.24|92.06|89.26|92.06|89.26|91.9|89.1|0
1651096200000|2022-04-27 21:50:00|91.99|89.19|91.87|89.07|92.02|89.22|91.87|89.07|0
1651096500000|2022-04-27 21:55:00|91.86|89.06|91.8|89|91.87|89.07|91.8|89|0
1651096800000|2022-04-27 22:00:00|91.55|88.75|91.55|88.75|91.64|88.84|91.23|88.43|0
1651097100000|2022-04-27 22:05:00|91.57|88.77|91.55|88.75|91.6|88.8|91.33|88.53|0
1651097400000|2022-04-27 22:10:00|91.57|88.77|91.97|89.17|92.14|89.34|91.55|88.75|0
1651097700000|2022-04-27 22:15:00|91.9|89.1|92.06|89.26|92.11|89.31|91.56|88.76|0
1651098000000|2022-04-27 22:20:00|92.04|89.24|91.93|89.13|92.07|89.27|91.87|89.07|0
1651098300000|2022-04-27 22:25:00|91.9|89.1|92.1|89.3|92.16|89.36|91.88|89.08|0
1651098600000|2022-04-27 22:30:00|92.07|89.27|91.96|89.16|92.24|89.44|91.83|89.03|0
1651098900000|2022-04-27 22:35:00|91.95|89.15|91.83|89.03|92.03|89.23|91.79|88.99|0
1651099200000|2022-04-27 22:40:00|91.86|89.06|92.03|89.23|92.03|89.23|91.86|89.06|0
1651099500000|2022-04-27 22:45:00|91.99|89.19|91.89|89.09|91.99|89.19|91.65|88.85|0
1651099800000|2022-04-27 22:50:00|91.91|89.11|91.77|88.97|91.96|89.16|91.7|88.9|0
1651100100000|2022-04-27 22:55:00|91.75|88.95|91.94|89.14|92.09|89.29|91.72|88.92|0
1651100400000|2022-04-27 23:00:00|91.92|89.12|92.33|89.53|92.33|89.53|91.85|89.05|0
1651100700000|2022-04-27 23:05:00|92.29|89.49|92.16|89.36|92.36|89.56|92.12|89.32|0
1651101000000|2022-04-27 23:10:00|92.19|89.39|92.05|89.25|92.19|89.39|91.98|89.18|0
1651101300000|2022-04-27 23:15:00|92.07|89.27|92.02|89.22|92.19|89.39|91.98|89.18|0
1651101600000|2022-04-27 23:20:00|92.05|89.25|91.88|89.08|92.05|89.25|91.81|89.01|0
1651101900000|2022-04-27 23:25:00|91.84|89.04|91.66|88.86|91.9|89.1|91.54|88.74|0
1651102200000|2022-04-27 23:30:00|91.64|88.84|91.3|88.5|91.81|89.01|91.3|88.5|0
1651102500000|2022-04-27 23:35:00|91.33|88.53|91.53|88.73|91.57|88.77|91.25|88.45|0
1651102800000|2022-04-27 23:40:00|91.55|88.75|92.04|89.24|92.04|89.24|91.55|88.75|0
1651103100000|2022-04-27 23:45:00|92.01|89.21|91.89|89.09|92.01|89.21|91.77|88.97|0
1651103400000|2022-04-27 23:50:00|91.87|89.07|91.9|89.1|91.97|89.17|91.78|88.98|0
1651103700000|2022-04-27 23:55:00|91.87|89.07|91.69|88.89|91.87|89.07|91.66|88.86|0
1651104000000|2022-04-28 00:00:00|91.76|88.96|92.2|89.4|92.2|89.4|91.76|88.96|0
1651104300000|2022-04-28 00:05:00|92.27|89.47|92.06|89.26|92.27|89.47|91.93|89.13|0
1651104600000|2022-04-28 00:10:00|92.08|89.28|92.06|89.26|92.13|89.33|91.99|89.19|0
1651104900000|2022-04-28 00:15:00|92.17|89.37|92.54|89.74|92.64|89.84|92.13|89.33|0
1651105200000|2022-04-28 00:20:00|92.59|89.79|92.88|90.08|92.95|90.15|92.59|89.79|0
1651105500000|2022-04-28 00:25:00|92.91|90.11|92.81|90.01|92.95|90.15|92.6|89.8|0
1651105800000|2022-04-28 00:30:00|92.84|90.04|92.69|89.89|93.05|90.25|92.57|89.77|0
1651106100000|2022-04-28 00:35:00|92.7|89.9|92.39|89.59|92.7|89.9|92.38|89.58|0
1651106400000|2022-04-28 00:40:00|92.41|89.61|92.19|89.39|92.43|89.63|92.02|89.22|0
1651106700000|2022-04-28 00:45:00|92.22|89.42|92.15|89.35|92.26|89.46|91.98|89.18|0
1651107000000|2022-04-28 00:50:00|92.12|89.32|91.84|89.04|92.15|89.35|91.81|89.01|0
1651107300000|2022-04-28 00:55:00|91.81|89.01|91.91|89.11|92.05|89.25|91.76|88.96|0
1651107600000|2022-04-28 01:00:00|91.88|89.08|91.7|88.9|92.15|89.35|91.67|88.87|0
1651107900000|2022-04-28 01:05:00|91.69|88.89|91.94|89.14|92.01|89.21|91.69|88.89|0
1651108200000|2022-04-28 01:10:00|91.97|89.17|92.07|89.27|92.11|89.31|91.91|89.11|0
1651108500000|2022-04-28 01:15:00|92.06|89.26|91.97|89.17|92.11|89.31|91.87|89.07|0
1651108800000|2022-04-28 01:20:00|92|89.2|92.7|89.9|92.82|90.02|91.94|89.14|0
1651109100000|2022-04-28 01:25:00|92.65|89.85|92.58|89.78|92.75|89.95|92.38|89.58|0
1651109400000|2022-04-28 01:30:00|92.56|89.76|93.13|90.33|93.23|90.43|92.56|89.76|0
1651109700000|2022-04-28 01:35:00|93.06|90.26|92.87|90.07|93.33|90.53|92.85|90.05|0
1651110000000|2022-04-28 01:40:00|92.89|90.09|92.95|90.15|92.95|90.15|92.71|89.91|0
1651110300000|2022-04-28 01:45:00|92.92|90.12|92.95|90.15|93.09|90.29|92.85|90.05|0
1651110600000|2022-04-28 01:50:00|92.9|90.1|92.79|89.99|92.9|90.1|92.54|89.74|0
1651110900000|2022-04-28 01:55:00|92.74|89.94|92.52|89.72|92.84|90.04|92.5|89.7|0
1651111200000|2022-04-28 02:00:00|92.54|89.74|92.47|89.67|92.64|89.84|92.36|89.56|0
1651111500000|2022-04-28 02:05:00|92.46|89.66|92.46|89.66|92.6|89.8|92.33|89.53|0
1651111800000|2022-04-28 02:10:00|92.45|89.65|92.32|89.52|92.46|89.66|92.32|89.52|0
1651112100000|2022-04-28 02:15:00|92.29|89.49|92.39|89.59|92.49|89.69|92.29|89.49|0
1651112400000|2022-04-28 02:20:00|92.37|89.57|92.46|89.66|92.53|89.73|92.37|89.57|0
1651112700000|2022-04-28 02:25:00|92.42|89.62|92.52|89.72|92.66|89.86|92.25|89.45|0
1651113000000|2022-04-28 02:30:00|92.54|89.74|92.25|89.45|92.54|89.74|92.15|89.35|0
1651113300000|2022-04-28 02:35:00|92.27|89.47|92.11|89.31|92.28|89.48|92.04|89.24|0
1651113600000|2022-04-28 02:40:00|92.04|89.24|91.53|88.73|92.04|89.24|91.53|88.73|0
1651113900000|2022-04-28 02:45:00|91.51|88.71|91.6|88.8|91.65|88.85|91.43|88.63|0
1651114200000|2022-04-28 02:50:00|91.56|88.76|91.73|88.93|91.73|88.93|91.53|88.73|0
1651114500000|2022-04-28 02:55:00|91.7|88.9|91.9|89.1|91.93|89.13|91.66|88.86|0
1651114800000|2022-04-28 03:00:00|91.86|89.06|91.88|89.08|91.93|89.13|91.8|89|0
1651115100000|2022-04-28 03:05:00|91.86|89.06|91.62|88.82|91.9|89.1|91.61|88.81|0
1651115400000|2022-04-28 03:10:00|91.66|88.86|91.55|88.75|91.74|88.94|91.42|88.62|0
1651115700000|2022-04-28 03:15:00|91.57|88.77|92.2|89.4|92.33|89.53|91.45|88.65|0
1651116000000|2022-04-28 03:20:00|92.27|89.47|92.09|89.29|92.33|89.53|92.06|89.26|0
1651116300000|2022-04-28 03:25:00|92.03|89.23|92.06|89.26|92.16|89.36|91.89|89.09|0
1651116600000|2022-04-28 03:30:00|92.04|89.24|92.02|89.22|92.21|89.41|91.85|89.05|0
1651116900000|2022-04-28 03:35:00|92.04|89.24|92.24|89.44|92.26|89.46|92.02|89.22|0
1651117200000|2022-04-28 03:40:00|92.22|89.42|92.29|89.49|92.43|89.63|92.22|89.42|0
1651117500000|2022-04-28 03:45:00|92.26|89.46|92.29|89.49|92.32|89.52|92.15|89.35|0
1651117800000|2022-04-28 03:50:00|92.27|89.47|92.32|89.52|92.34|89.54|92.22|89.42|0
1651118100000|2022-04-28 03:55:00|92.3|89.5|92.08|89.28|92.3|89.5|92.08|89.28|0
1651118400000|2022-04-28 04:00:00|92.05|89.25|92.18|89.38|92.25|89.45|91.98|89.18|0
1651118700000|2022-04-28 04:05:00|92.16|89.36|92.09|89.29|92.21|89.41|92.08|89.28|0
1651119000000|2022-04-28 04:10:00|92.11|89.31|92.06|89.26|92.14|89.34|91.91|89.11|0
1651119300000|2022-04-28 04:15:00|92.04|89.24|92.17|89.37|92.28|89.48|92.04|89.24|0
1651119600000|2022-04-28 04:20:00|92.19|89.39|92.07|89.27|92.21|89.41|92.04|89.24|0
1651119900000|2022-04-28 04:25:00|92.09|89.29|92.03|89.23|92.14|89.34|91.97|89.17|0
1651120200000|2022-04-28 04:30:00|92|89.2|91.93|89.13|92.12|89.32|91.93|89.13|0
1651120500000|2022-04-28 04:35:00|91.96|89.16|91.91|89.11|92|89.2|91.9|89.1|0
1651120800000|2022-04-28 04:40:00|91.93|89.13|90.94|88.14|91.95|89.15|90.92|88.12|0
1651121100000|2022-04-28 04:45:00|90.95|88.15|90.72|87.92|90.95|88.15|90.72|87.92|0
1651121400000|2022-04-28 04:50:00|90.68|87.88|90.78|87.98|90.82|88.02|90.68|87.88|0
1651121700000|2022-04-28 04:55:00|90.77|87.97|90.68|87.88|90.78|87.98|90.64|87.84|0
1651122000000|2022-04-28 05:00:00|90.7|87.9|90.85|88.05|90.98|88.18|90.7|87.9|0
1651122300000|2022-04-28 05:05:00|90.81|88.01|90.74|87.94|90.91|88.11|90.74|87.94|0
1651122600000|2022-04-28 05:10:00|90.76|87.96|90.77|87.97|90.88|88.08|90.72|87.92|0
1651122900000|2022-04-28 05:15:00|90.76|87.96|90.87|88.07|90.98|88.18|90.74|87.94|0
1651123200000|2022-04-28 05:20:00|90.84|88.04|91.01|88.21|91.04|88.24|90.8|88|0
1651123500000|2022-04-28 05:25:00|91.04|88.24|90.73|87.93|91.07|88.27|90.63|87.83|0
1651123800000|2022-04-28 05:30:00|90.72|87.92|90.87|88.07|90.94|88.14|90.63|87.83|0
1651124100000|2022-04-28 05:35:00|90.77|87.97|90.9|88.1|90.97|88.17|90.48|87.68|0
1651124400000|2022-04-28 05:40:00|90.88|88.08|91.03|88.23|91.2|88.4|90.83|88.03|0
1651124700000|2022-04-28 05:45:00|91.07|88.27|90.05|87.25|91.07|88.27|90.05|87.25|0
1651125000000|2022-04-28 05:50:00|90.16|87.36|89.99|87.19|90.25|87.45|89.89|87.09|0
1651125300000|2022-04-28 05:55:00|90.02|87.22|90.32|87.52|90.32|87.52|90.02|87.22|0
1651125600000|2022-04-28 06:00:00|90.3|87.5|89.91|87.11|90.55|87.75|89.81|87.01|0
1651125900000|2022-04-28 06:05:00|89.95|87.15|90.08|87.28|90.38|87.58|89.81|87.01|0
1651126200000|2022-04-28 06:10:00|90.05|87.25|89.81|87.01|90.33|87.53|89.71|86.91|0
1651126500000|2022-04-28 06:15:00|89.78|86.98|89.54|86.74|89.84|87.04|89.44|86.64|0
1651126800000|2022-04-28 06:20:00|89.51|86.71|89.34|86.54|89.61|86.81|89.14|86.34|0
1651127100000|2022-04-28 06:25:00|89.31|86.51|89.21|86.41|89.31|86.51|88.92|86.12|0
1651127400000|2022-04-28 06:30:00|89.24|86.44|89.2|86.4|89.27|86.47|88.97|86.17|0
1651127700000|2022-04-28 06:35:00|89.24|86.44|89.2|86.4|89.39|86.59|89.15|86.35|0
1651128000000|2022-04-28 06:40:00|89.17|86.37|88.9|86.1|89.27|86.47|88.87|86.07|0
1651128300000|2022-04-28 06:45:00|88.92|86.12|86.71|83.91|91.49|88.69|86.71|83.91|0
1651128600000|2022-04-28 06:50:00|86.69|83.89|87.74|84.94|87.81|85.01|86.54|83.74|0
1651128900000|2022-04-28 06:55:00|87.66|84.86|87.75|84.95|87.95|85.15|87.66|84.86|0
1651129200000|2022-04-28 07:00:00|87.65|84.85|87.57|84.77|88.15|85.35|87.49|84.69|0
1651129500000|2022-04-28 07:05:00|87.39|84.99|87.65|85.25|87.95|85.55|87.39|84.99|0
1651129800000|2022-04-28 07:10:00|87.58|85.18|87.15|84.75|87.88|85.48|86.63|84.23|0
1651130100000|2022-04-28 07:15:00|87.12|84.72|86.63|84.23|87.28|84.88|86.6|84.2|0
1651130400000|2022-04-28 07:20:00|86.6|84.2|86.12|83.72|87.11|84.71|86.02|83.62|0
1651130700000|2022-04-28 07:25:00|86.15|83.75|85.47|83.07|86.38|83.98|85.47|83.07|0
1651131000000|2022-04-28 07:30:00|85.5|83.1|85.56|83.16|85.63|83.23|85.28|82.88|0
1651131300000|2022-04-28 07:35:00|85.55|83.15|84.09|81.69|85.64|83.24|84.06|81.66|0
1651131600000|2022-04-28 07:40:00|84.13|81.73|84.16|81.76|84.28|81.88|84.06|81.66|0
1651131900000|2022-04-28 07:45:00|84.14|81.74|84.41|82.01|84.51|82.11|84.12|81.72|0
1651132200000|2022-04-28 07:50:00|84.44|82.04|85.88|83.48|86.35|83.95|84.34|81.94|0
1651132500000|2022-04-28 07:55:00|85.9|83.5|86.24|83.84|86.37|83.97|85.82|83.42|0
1651132800000|2022-04-28 08:00:00|86.27|83.87|86.04|83.64|86.3|83.9|85.61|83.21|0
1651133100000|2022-04-28 08:05:00|86.01|83.61|85.62|83.22|86.01|83.61|85.43|83.03|0
1651133400000|2022-04-28 08:10:00|85.67|83.27|85.23|82.83|86.07|83.67|85.23|82.83|0
1651133700000|2022-04-28 08:15:00|85.26|82.86|85.39|82.99|85.42|83.02|85.04|82.64|0
1651134000000|2022-04-28 08:20:00|85.42|83.02|85.08|82.68|85.54|83.14|85.04|82.64|0
1651134300000|2022-04-28 08:25:00|85.1|82.7|84.84|82.44|85.1|82.7|84.81|82.41|0
1651134600000|2022-04-28 08:30:00|84.81|82.41|84.84|82.44|85.1|82.7|84.81|82.41|0
1651134900000|2022-04-28 08:35:00|84.87|82.47|84.87|82.47|84.94|82.54|84.81|82.41|0
1651135200000|2022-04-28 08:40:00|84.9|82.5|84.84|82.44|84.97|82.57|84.36|81.96|0
1651135500000|2022-04-28 08:45:00|84.87|82.47|84.63|82.23|84.87|82.47|84.42|82.02|0
1651135800000|2022-04-28 08:50:00|84.61|82.21|84.5|82.1|84.8|82.4|84.48|82.08|0
1651136100000|2022-04-28 08:55:00|84.51|82.11|83.94|81.54|84.61|82.21|83.94|81.54|0
1651136400000|2022-04-28 09:00:00|83.88|81.48|83.86|81.46|84.23|81.83|83.66|81.26|0
1651136700000|2022-04-28 09:05:00|83.91|81.51|84.32|81.92|84.38|81.98|83.81|81.41|0
1651137000000|2022-04-28 09:10:00|84.29|81.89|84.54|82.14|84.67|82.27|84.29|81.89|0
1651137300000|2022-04-28 09:15:00|84.57|82.17|84.7|82.3|84.83|82.43|84.57|82.17|0
1651137600000|2022-04-28 09:20:00|84.71|82.31|84.52|82.12|84.76|82.36|84.47|82.07|0
1651137900000|2022-04-28 09:25:00|84.5|82.1|84.92|82.52|85.11|82.71|84.47|82.07|0
1651138200000|2022-04-28 09:30:00|84.87|82.47|84.68|82.28|84.92|82.52|84.55|82.15|0
1651138500000|2022-04-28 09:35:00|84.69|82.29|85.14|82.74|85.17|82.77|84.53|82.13|0
1651138800000|2022-04-28 09:40:00|85.1|82.7|85.33|82.93|85.33|82.93|84.78|82.38|0
1651139100000|2022-04-28 09:45:00|85.42|83.02|84.97|82.57|85.49|83.09|84.89|82.49|0
1651139400000|2022-04-28 09:50:00|85.04|82.64|85.16|82.76|85.49|83.09|85.01|82.61|0
1651139700000|2022-04-28 09:55:00|85.13|82.73|85.32|82.92|85.61|83.21|85.13|82.73|0
1651140000000|2022-04-28 10:00:00|85.29|82.89|85.42|83.02|85.58|83.18|85.19|82.79|0
1651140300000|2022-04-28 10:05:00|85.4|83|85.32|82.92|85.58|83.18|85.09|82.69|0
1651140600000|2022-04-28 10:10:00|85.34|82.94|85.64|83.24|85.65|83.25|85.3|82.9|0
1651140900000|2022-04-28 10:15:00|85.65|83.25|86.19|83.79|86.19|83.79|85.65|83.25|0
1651141200000|2022-04-28 10:20:00|86.15|83.75|85.96|83.56|86.3|83.9|85.83|83.43|0
1651141500000|2022-04-28 10:25:00|85.99|83.59|86.28|83.88|86.41|84.01|85.99|83.59|0
1651141800000|2022-04-28 10:30:00|86.25|83.85|86.03|83.63|86.38|83.98|85.92|83.52|0
1651142100000|2022-04-28 10:35:00|86.02|83.62|86.05|83.65|86.31|83.91|85.85|83.45|0
1651142400000|2022-04-28 10:40:00|86.08|83.68|86.03|83.63|86.24|83.84|85.82|83.42|0
1651142700000|2022-04-28 10:45:00|86.06|83.66|86.61|84.21|86.69|84.29|86.05|83.65|0
1651143000000|2022-04-28 10:50:00|86.63|84.23|86.63|84.23|86.69|84.29|86.47|84.07|0
1651143300000|2022-04-28 10:55:00|86.66|84.26|86.2|83.8|86.72|84.32|86.17|83.77|0
1651143600000|2022-04-28 11:00:00|86.24|83.84|85.46|83.06|86.24|83.84|85.36|82.96|0
1651143900000|2022-04-28 11:05:00|85.44|83.04|84.91|82.51|85.46|83.06|84.82|82.42|0
1651144200000|2022-04-28 11:10:00|84.85|82.45|85.1|82.7|85.18|82.78|84.82|82.42|0
1651144500000|2022-04-28 11:15:00|85.13|82.73|85.16|82.76|85.29|82.89|85.07|82.67|0
1651144800000|2022-04-28 11:20:00|85.13|82.73|85.19|82.79|85.29|82.89|85.07|82.67|0
1651145100000|2022-04-28 11:25:00|85.21|82.81|85.55|83.15|85.61|83.21|85.1|82.7|0
1651145400000|2022-04-28 11:30:00|85.61|83.21|85.83|83.43|85.87|83.47|85.42|83.02|0
1651145700000|2022-04-28 11:35:00|85.87|83.47|85.8|83.4|85.93|83.53|85.67|83.27|0
1651146000000|2022-04-28 11:40:00|85.82|83.42|85.7|83.3|85.9|83.5|85.7|83.3|0
1651146300000|2022-04-28 11:45:00|85.72|83.32|85.8|83.4|85.88|83.48|85.46|83.06|0
1651146600000|2022-04-28 11:50:00|85.83|83.43|86.02|83.62|86.09|83.69|85.57|83.17|0
1651146900000|2022-04-28 11:55:00|86.05|83.65|86.18|83.78|86.51|84.11|86.04|83.64|0
1651147200000|2022-04-28 12:00:00|86.21|83.81|86.42|84.02|86.44|84.04|86.08|83.68|0
1651147500000|2022-04-28 12:05:00|86.37|83.97|86.49|84.09|86.67|84.27|86.36|83.96|0
1651147800000|2022-04-28 12:10:00|86.5|84.1|86.89|84.49|86.97|84.57|86.5|84.1|0
1651148100000|2022-04-28 12:15:00|86.92|84.52|86.65|84.25|86.99|84.59|86.53|84.13|0
1651148400000|2022-04-28 12:20:00|86.63|84.23|86.24|83.84|86.69|84.29|86.2|83.8|0
1651148700000|2022-04-28 12:25:00|86.19|83.79|87.03|84.63|87.03|84.63|86.17|83.77|0
1651149000000|2022-04-28 12:30:00|87.11|84.71|87.54|85.14|87.74|85.34|87.08|84.68|0
1651149300000|2022-04-28 12:35:00|87.44|85.04|86.78|84.38|88.07|85.67|86.65|84.25|0
1651149600000|2022-04-28 12:40:00|86.72|84.32|86.36|83.96|86.85|84.45|85.87|83.47|0
1651149900000|2022-04-28 12:45:00|86.39|83.99|87.3|84.9|87.3|84.9|86.38|83.98|0
1651150200000|2022-04-28 12:50:00|87.34|84.94|88.09|85.69|88.32|85.92|87.34|84.94|0
1651150500000|2022-04-28 12:55:00|88.16|85.76|87.83|85.43|88.39|85.99|87.83|85.43|0
1651150800000|2022-04-28 13:00:00|87.96|85.56|87.79|85.39|88.12|85.72|87.4|85|0
1651151100000|2022-04-28 13:05:00|87.76|85.36|87.26|84.86|87.76|85.36|87.17|84.77|0
1651151400000|2022-04-28 13:10:00|87.3|84.9|87.69|85.29|87.69|85.29|87.21|84.81|0
1651151700000|2022-04-28 13:15:00|87.66|85.26|87.06|84.66|87.82|85.42|86.93|84.53|0
1651152000000|2022-04-28 13:20:00|87.03|84.63|86.93|84.53|87.13|84.73|86.8|84.4|0
1651152300000|2022-04-28 13:25:00|87.01|84.61|87.32|84.92|87.59|85.19|86.92|84.52|0
1651152600000|2022-04-28 13:30:00|87.26|84.86|89.56|87.16|89.56|87.16|85.97|83.57|0
1651152900000|2022-04-28 13:35:00|89.49|87.09|89.79|87.39|89.96|87.56|88.79|86.39|0
1651153200000|2022-04-28 13:40:00|89.99|87.59|91.28|88.88|91.5|89.1|89.16|86.76|0
1651153500000|2022-04-28 13:45:00|91.21|88.81|91|88.6|91.21|88.81|89.96|87.56|0
1651153800000|2022-04-28 13:50:00|91.07|88.67|89.44|87.04|91.65|89.25|89.3|86.9|0
1651154100000|2022-04-28 13:55:00|89.54|87.14|89.84|87.44|90.28|87.88|89.33|86.93|0
1651154400000|2022-04-28 14:00:00|89.87|87.47|92.05|89.65|92.07|89.67|89.77|87.37|0
1651154700000|2022-04-28 14:05:00|92.02|89.62|91.12|88.72|92.26|89.86|90.54|88.14|0
1651155000000|2022-04-28 14:10:00|90.95|88.55|91.02|88.62|91.91|89.51|90.61|88.21|0
1651155300000|2022-04-28 14:15:00|91.12|88.72|89.63|87.23|91.84|89.44|89.63|87.23|0
1651155600000|2022-04-28 14:20:00|89.7|87.3|90.54|88.14|90.61|88.21|89.59|87.19|0
1651155900000|2022-04-28 14:25:00|90.61|88.21|92.36|89.96|92.45|90.05|90.57|88.17|0
1651156200000|2022-04-28 14:30:00|92.5|90.1|94.34|91.94|94.41|92.01|91.69|89.29|0
1651156500000|2022-04-28 14:35:00|94.45|92.05|93.95|91.55|94.45|92.05|93.33|90.93|0
1651156800000|2022-04-28 14:40:00|93.99|91.59|93.85|91.45|94.86|92.46|93.78|91.38|0
1651157100000|2022-04-28 14:45:00|93.81|91.41|93.83|91.43|94.06|91.66|93.12|90.72|0
1651157400000|2022-04-28 14:50:00|93.84|91.44|93.65|91.25|94.58|92.18|93.32|90.92|0
1651157700000|2022-04-28 14:55:00|93.53|91.13|92.61|90.21|93.6|91.2|92.22|89.82|0
1651158000000|2022-04-28 15:00:00|92.51|90.11|91.97|89.57|92.73|90.33|91.68|89.28|0
1651158300000|2022-04-28 15:05:00|91.85|89.45|90.68|88.28|92.21|89.81|90.44|88.04|0
1651158600000|2022-04-28 15:10:00|90.65|88.25|90.44|88.04|90.98|88.58|90.44|88.04|0
1651158900000|2022-04-28 15:15:00|90.1|87.7|89.93|87.53|90.74|88.34|89.83|87.43|0
1651159200000|2022-04-28 15:20:00|89.9|87.5|90.5|88.1|90.78|88.38|89.83|87.43|0
1651159500000|2022-04-28 15:25:00|90.4|88|90.95|88.55|91.8|89.4|89.1|86.7|0
1651159800000|2022-04-28 15:30:00|90.77|88.37|90.26|87.86|91.34|88.94|90.16|87.76|0
1651160100000|2022-04-28 15:35:00|90.23|87.83|91.51|89.11|91.53|89.13|90.19|87.79|0
1651160400000|2022-04-28 15:40:00|91.54|89.14|91.92|89.52|91.92|89.52|91.13|88.73|0
1651160700000|2022-04-28 15:45:00|91.88|89.48|91.95|89.55|92.53|90.13|91.78|89.38|0
1651161000000|2022-04-28 15:50:00|91.98|89.58|91.22|88.82|92.26|89.86|90.76|88.36|0
1651161300000|2022-04-28 15:55:00|91.23|88.83|91.11|88.71|91.88|89.48|91.06|88.66|0
1651161600000|2022-04-28 16:00:00|91.2|88.8|91.05|88.65|92.04|89.64|90.89|88.49|0
1651161900000|2022-04-28 16:05:00|91.09|88.69|91.63|89.23|92.21|89.81|91.09|88.69|0
1651162200000|2022-04-28 16:10:00|91.56|89.16|90.48|88.08|91.7|89.3|90.48|88.08|0
1651162500000|2022-04-28 16:15:00|90.34|87.94|89.54|87.14|90.53|88.13|89.51|87.11|0
1651162800000|2022-04-28 16:20:00|89.51|87.11|88.18|85.78|89.71|87.31|88.02|85.62|0
1651163100000|2022-04-28 16:25:00|88.15|85.75|87.2|84.8|88.15|85.75|87.2|84.8|0
1651163400000|2022-04-28 16:30:00|87.04|84.64|86.85|83.97|87.33|84.93|86.65|83.79|0
1651163700000|2022-04-28 16:35:00|86.79|83.91|84.77|81.89|87.97|85.09|84.61|81.73|0
1651164000000|2022-04-28 16:40:00|84.8|81.92|83.88|81|84.8|81.92|83.88|81|0
1651164300000|2022-04-28 16:45:00|83.82|80.94|83.22|80.34|83.82|80.94|82.56|79.68|0
1651164600000|2022-04-28 16:50:00|83.19|80.31|83.12|80.24|83.91|81.03|83.09|80.21|0
1651164900000|2022-04-28 16:55:00|83.22|80.34|82.63|79.75|83.5|80.62|82.58|79.7|0
1651165200000|2022-04-28 17:00:00|82.5|79.62|82.28|79.4|83.03|80.15|82.22|79.34|0
1651165500000|2022-04-28 17:05:00|82.31|79.43|81.75|78.87|82.65|79.77|81.6|78.72|0
1651165800000|2022-04-28 17:10:00|81.78|78.9|80.74|77.86|81.78|78.9|80.65|77.77|0
1651166100000|2022-04-28 17:15:00|80.8|77.92|80.92|78.04|81.5|78.62|80.56|77.68|0
1651166400000|2022-04-28 17:20:00|80.95|78.07|81.32|78.44|81.66|78.78|79.72|76.84|0
1651166700000|2022-04-28 17:25:00|81.26|78.38|80.83|77.95|81.32|78.44|80.65|77.77|0
1651167000000|2022-04-28 17:30:00|80.8|77.92|80.83|77.95|81.46|78.58|80.55|77.67|0
1651167300000|2022-04-28 17:35:00|80.8|77.92|80.12|77.24|81.04|78.16|80.06|77.18|0
1651167600000|2022-04-28 17:40:00|80.06|77.18|80.7|77.82|81.28|78.4|79.94|77.06|0
1651167900000|2022-04-28 17:45:00|80.76|77.88|80.18|77.3|80.94|78.06|80|77.12|0
1651168200000|2022-04-28 17:50:00|80.15|77.27|81.26|78.38|81.32|78.44|80.15|77.27|0
1651168500000|2022-04-28 17:55:00|81.2|78.32|80.56|78.16|81.5|78.62|80.5|78.1|0
1651168800000|2022-04-28 18:00:00|80.53|78.13|80.34|77.94|80.74|78.34|80.22|77.82|0
1651169100000|2022-04-28 18:05:00|80.37|77.97|80.62|78.22|80.95|78.55|80.31|77.91|0
1651169400000|2022-04-28 18:10:00|80.58|78.18|80.74|78.34|80.77|78.37|80.13|77.73|0
1651169700000|2022-04-28 18:15:00|80.67|78.27|80.34|77.94|81.07|78.67|80.34|77.94|0
1651170000000|2022-04-28 18:20:00|80.37|77.97|80|77.6|80.76|78.36|80|77.6|0
1651170300000|2022-04-28 18:25:00|79.97|77.57|80.12|77.72|80.46|78.06|79.97|77.57|0
1651170600000|2022-04-28 18:30:00|80.09|77.69|80.18|77.78|80.58|78.18|79.82|77.42|0
1651170900000|2022-04-28 18:35:00|80.12|77.72|79.78|77.38|80.24|77.84|79.63|77.23|0
1651171200000|2022-04-28 18:40:00|79.75|77.35|79.12|76.72|79.75|77.35|79.09|76.69|0
1651171500000|2022-04-28 18:45:00|79.09|76.69|79.14|76.74|80.75|78.35|79.06|76.66|0
1651171800000|2022-04-28 18:50:00|79.11|76.71|79.68|77.28|79.68|77.28|78.69|76.29|0
1651172100000|2022-04-28 18:55:00|79.74|77.34|79.26|76.86|79.83|77.43|79.23|76.83|0
1651172400000|2022-04-28 19:00:00|79.41|77.01|79.24|76.84|79.74|77.34|78.87|76.47|0
1651172700000|2022-04-28 19:05:00|79.26|76.86|79.12|76.24|79.26|76.86|78.78|76.08|0
1651173000000|2022-04-28 19:10:00|79.14|76.26|79.57|76.69|79.76|76.88|79.14|76.26|0
1651173300000|2022-04-28 19:15:00|79.61|76.73|79.36|76.48|79.79|76.91|79.13|76.25|0
1651173600000|2022-04-28 19:20:00|79.33|76.45|79.13|76.25|79.67|76.79|79.07|76.19|0
1651173900000|2022-04-28 19:25:00|79.22|76.34|80.12|77.24|80.12|77.24|79.16|76.28|0
1651174200000|2022-04-28 19:30:00|80.15|77.27|81.56|78.68|81.65|78.77|80|77.12|0
1651174500000|2022-04-28 19:35:00|81.53|78.65|81.77|78.89|82.23|79.35|81.23|78.35|0
1651174800000|2022-04-28 19:40:00|81.8|78.92|82.2|79.32|82.35|79.47|81.04|78.16|0
1651175100000|2022-04-28 19:45:00|82.29|79.41|82.55|79.67|83.08|80.2|81.56|78.68|0
1651175400000|2022-04-28 19:50:00|82.95|80.07|82.92|80.04|83.57|80.69|82.67|79.79|0
1651175700000|2022-04-28 19:55:00|83.04|80.16|81.64|78.76|84.52|81.64|81.64|78.76|0
1651176000000|2022-04-28 20:00:00|82.19|79.31|84.02|81.14|85.47|82.59|81.57|78.69|0
1651176300000|2022-04-28 20:05:00|84.08|81.2|84.56|81.68|84.78|81.9|83.28|80.4|0
1651176600000|2022-04-28 20:10:00|84.75|81.87|85.07|82.19|85.16|82.28|84.06|81.18|0
1651176900000|2022-04-28 20:15:00|84.99|81.63|85.13|81.77|85.62|82.26|84.88|81.52|0
1651177200000|2022-04-28 20:20:00|85.11|81.75|84.72|81.36|85.43|82.07|84.31|80.95|0
1651177500000|2022-04-28 20:25:00|84.69|81.33|84.53|81.17|85.02|81.66|84.39|81.03|0
1651177800000|2022-04-28 20:30:00|84.48|81.12|83.01|79.09|84.48|81.12|81.39|78.03|0
1651178100000|2022-04-28 20:35:00|82.97|79.05|83.52|79.6|83.65|79.73|82.48|78.56|0
1651178400000|2022-04-28 20:40:00|83.51|79.59|82.81|78.89|83.89|79.97|82.65|78.73|0
1651178700000|2022-04-28 20:45:00|82.85|78.93|84.63|80.71|84.69|80.77|82.82|78.9|0
1651179000000|2022-04-28 20:50:00|84.61|80.69|83.66|80.86|84.74|81.31|83.6|80.55|0
1651179300000|2022-04-28 20:55:00|83.72|80.92|83.78|80.98|83.99|81.19|83.17|80.37|0
1651179600000|2022-04-28 21:00:00|83.84|81.04|84.15|81.35|84.3|81.5|83.49|80.69|0
1651179900000|2022-04-28 21:05:00|84.16|81.36|84.53|81.73|84.63|81.83|84.12|81.32|0
1651180200000|2022-04-28 21:10:00|84.54|81.74|85.21|82.41|85.21|82.41|84.23|81.43|0
1651180500000|2022-04-28 21:15:00|85.19|82.39|85.29|82.49|85.38|82.58|85.03|82.23|0
1651180800000|2022-04-28 21:20:00|85.25|82.45|86.56|83.76|86.99|84.19|85.22|82.42|0
1651181100000|2022-04-28 21:25:00|86.59|83.79|86.2|83.4|86.73|83.93|85.95|83.15|0
1651181400000|2022-04-28 21:30:00|86.19|83.39|86.22|83.42|86.42|83.62|86.12|83.32|0
1651181700000|2022-04-28 21:35:00|86.2|83.4|86.17|83.37|86.43|83.63|86.17|83.37|0
1651182000000|2022-04-28 21:40:00|86.16|83.36|86.2|83.4|86.2|83.4|85.74|82.94|0
1651182300000|2022-04-28 21:45:00|86.25|83.45|85.45|82.65|86.25|83.45|85.38|82.58|0
1651182600000|2022-04-28 21:50:00|85.46|82.66|85.36|82.56|85.53|82.73|85.22|82.42|0
1651182900000|2022-04-28 21:55:00|85.37|82.57|85.31|82.51|85.4|82.6|85.04|82.24|0
1651183200000|2022-04-28 22:00:00|86.15|83.35|85.47|82.67|86.93|84.13|85.44|82.64|0
1651183500000|2022-04-28 22:05:00|85.49|82.69|85.39|82.59|85.62|82.82|85.2|82.4|0
1651183800000|2022-04-28 22:10:00|85.42|82.62|85.26|82.46|85.73|82.93|85.05|82.25|0
1651184100000|2022-04-28 22:15:00|85.13|82.33|85.05|82.25|85.16|82.36|84.81|82.01|0
1651184400000|2022-04-28 22:20:00|85.07|82.27|85.1|82.3|85.16|82.36|84.62|81.82|0
1651184700000|2022-04-28 22:25:00|85.06|82.26|85.24|82.44|85.54|82.74|85|82.2|0
1651185000000|2022-04-28 22:30:00|85.25|82.45|85.06|82.26|85.27|82.47|84.77|81.97|0
1651185300000|2022-04-28 22:35:00|85.03|82.23|85.25|82.45|85.32|82.52|85.03|82.23|0
1651185600000|2022-04-28 22:40:00|85.28|82.48|85.7|82.9|85.89|83.09|85.22|82.42|0
1651185900000|2022-04-28 22:45:00|85.79|82.99|85.79|82.99|85.89|83.09|85.57|82.77|0
1651186200000|2022-04-28 22:50:00|85.81|83.01|85.92|83.12|86.02|83.22|85.76|82.96|0
1651186500000|2022-04-28 22:55:00|85.89|83.09|85.66|82.86|85.92|83.12|85.63|82.83|0
1651186800000|2022-04-28 23:00:00|85.63|82.83|85.85|83.05|85.96|83.16|85.63|82.83|0
1651187100000|2022-04-28 23:05:00|85.88|83.08|85.75|82.95|85.96|83.16|85.75|82.95|0
1651187400000|2022-04-28 23:10:00|85.77|82.97|85.72|82.92|85.85|83.05|85.65|82.85|0
1651187700000|2022-04-28 23:15:00|85.77|82.97|85.3|82.5|85.88|83.08|85.25|82.45|0
1651188000000|2022-04-28 23:20:00|85.33|82.53|86.93|84.13|86.95|84.15|85.14|82.34|0
1651188300000|2022-04-28 23:25:00|86.9|84.1|86.88|84.08|87.03|84.23|86.87|84.07|0
1651188600000|2022-04-28 23:30:00|86.9|84.1|87.14|84.34|87.19|84.39|86.77|83.97|0
1651188900000|2022-04-28 23:35:00|87.15|84.35|87.28|84.48|87.36|84.56|87.06|84.26|0
1651189200000|2022-04-28 23:40:00|87.25|84.45|87.35|84.55|87.44|84.64|87.25|84.45|0
1651189500000|2022-04-28 23:45:00|87.31|84.51|87.25|84.45|87.41|84.61|87.25|84.45|0
1651189800000|2022-04-28 23:50:00|87.28|84.48|87.2|84.4|87.34|84.54|87.18|84.38|0
1651190100000|2022-04-28 23:55:00|87.18|84.38|87.24|84.44|87.31|84.51|87.18|84.38|0
1651190400000|2022-04-29 00:00:00|87.21|84.41|87.1|84.3|87.27|84.47|87.05|84.25|0
1651190700000|2022-04-29 00:05:00|87.11|84.31|86.95|84.15|87.11|84.31|86.93|84.13|0
1651191000000|2022-04-29 00:10:00|86.96|84.16|86.49|83.69|86.98|84.18|86.46|83.66|0
1651191300000|2022-04-29 00:15:00|86.46|83.66|86.11|83.31|86.46|83.66|85.97|83.17|0
1651191600000|2022-04-29 00:20:00|86.08|83.28|85.63|82.83|86.08|83.28|85.6|82.8|0
1651191900000|2022-04-29 00:25:00|85.66|82.86|85.59|82.79|85.69|82.89|85.45|82.65|0
1651192200000|2022-04-29 00:30:00|85.56|82.76|85.01|82.21|85.69|82.89|84.88|82.08|0
1651192500000|2022-04-29 00:35:00|84.99|82.19|85.07|82.27|85.1|82.3|84.82|82.02|0
1651192800000|2022-04-29 00:40:00|85.04|82.24|85.23|82.43|85.32|82.52|85.04|82.24|0
1651193100000|2022-04-29 00:45:00|85.26|82.46|85.23|82.43|85.32|82.52|85.16|82.36|0
1651193400000|2022-04-29 00:50:00|85.21|82.41|85.32|82.52|85.35|82.55|85|82.2|0
1651193700000|2022-04-29 00:55:00|85.35|82.55|85|82.2|85.38|82.58|84.97|82.17|0
1651194000000|2022-04-29 01:00:00|84.99|82.19|85.16|82.36|85.16|82.36|84.87|82.07|0
1651194300000|2022-04-29 01:05:00|85.13|82.33|84.92|82.12|85.13|82.33|84.87|82.07|0
1651194600000|2022-04-29 01:10:00|84.9|82.1|84.96|82.16|85.06|82.26|84.77|81.97|0
1651194900000|2022-04-29 01:15:00|84.93|82.13|84.39|81.59|84.99|82.19|84.3|81.5|0
1651195200000|2022-04-29 01:20:00|84.38|81.58|84.49|81.69|84.74|81.94|84.33|81.53|0
1651195500000|2022-04-29 01:25:00|84.47|81.67|84.17|81.37|84.49|81.69|83.92|81.12|0
1651195800000|2022-04-29 01:30:00|84.12|81.32|83.76|80.96|84.14|81.34|83.64|80.84|0
1651196100000|2022-04-29 01:35:00|83.73|80.93|83.57|80.77|83.74|80.94|83.48|80.68|0
1651196400000|2022-04-29 01:40:00|83.54|80.74|83.35|80.55|83.6|80.8|83.16|80.36|0
1651196700000|2022-04-29 01:45:00|83.32|80.52|83.38|80.58|83.47|80.67|83.22|80.42|0
1651197000000|2022-04-29 01:50:00|83.39|80.59|83.5|80.7|83.6|80.8|83.32|80.52|0
1651197300000|2022-04-29 01:55:00|83.49|80.69|83.59|80.79|83.59|80.79|83.38|80.58|0
1651197600000|2022-04-29 02:00:00|83.61|80.81|83.48|80.68|83.62|80.82|83.44|80.64|0
1651197900000|2022-04-29 02:05:00|83.5|80.7|83.43|80.63|83.62|80.82|83.4|80.6|0
1651198200000|2022-04-29 02:10:00|83.4|80.6|83.78|80.98|83.81|81.01|83.28|80.48|0
1651198500000|2022-04-29 02:15:00|83.74|80.94|83.74|80.94|83.79|80.99|83.62|80.82|0
1651198800000|2022-04-29 02:20:00|83.7|80.9|83.66|80.86|83.8|81|83.65|80.85|0
1651199100000|2022-04-29 02:25:00|83.68|80.88|83.74|80.94|84.02|81.22|83.68|80.88|0
1651199400000|2022-04-29 02:30:00|83.77|80.97|84.11|81.31|84.15|81.35|83.77|80.97|0
1651199700000|2022-04-29 02:35:00|84.1|81.3|84.3|81.5|84.33|81.53|83.96|81.16|0
1651200000000|2022-04-29 02:40:00|84.33|81.53|84.27|81.47|84.52|81.72|84.24|81.44|0
1651200300000|2022-04-29 02:45:00|84.24|81.44|84.08|81.28|84.24|81.44|83.95|81.15|0
1651200600000|2022-04-29 02:50:00|84.05|81.25|83.93|81.13|84.05|81.25|83.84|81.04|0
1651200900000|2022-04-29 02:55:00|83.89|81.09|84.04|81.24|84.14|81.34|83.81|81.01|0
1651201200000|2022-04-29 03:00:00|84.01|81.21|83.95|81.15|84.01|81.21|83.87|81.07|0
1651201500000|2022-04-29 03:05:00|83.98|81.18|84.07|81.27|84.17|81.37|83.94|81.14|0
1651201800000|2022-04-29 03:10:00|84.09|81.29|84.29|81.49|84.45|81.65|84.07|81.27|0
1651202100000|2022-04-29 03:15:00|84.22|81.42|83.88|81.08|84.35|81.55|83.82|81.02|0
1651202400000|2022-04-29 03:20:00|83.85|81.05|84.19|81.39|84.19|81.39|83.81|81.01|0
1651202700000|2022-04-29 03:25:00|84.17|81.37|83.72|80.92|84.22|81.42|83.56|80.76|0
1651203000000|2022-04-29 03:30:00|83.7|80.9|83.67|80.87|83.76|80.96|83.58|80.78|0
1651203300000|2022-04-29 03:35:00|83.62|80.82|83.96|81.16|84.04|81.24|83.62|80.82|0
1651203600000|2022-04-29 03:40:00|83.93|81.13|83.9|81.1|84.15|81.35|83.84|81.04|0
1651203900000|2022-04-29 03:45:00|83.93|81.13|83.96|81.16|83.98|81.18|83.71|80.91|0
1651204200000|2022-04-29 03:50:00|83.95|81.15|84.21|81.41|84.24|81.44|83.65|80.85|0
1651204500000|2022-04-29 03:55:00|84.18|81.38|83.85|81.05|84.4|81.6|83.8|81|0
1651204800000|2022-04-29 04:00:00|83.83|81.03|84.02|81.22|84.07|81.27|83.61|80.81|0
1651205100000|2022-04-29 04:05:00|84.03|81.23|83.94|81.14|84.14|81.34|83.91|81.11|0
1651205400000|2022-04-29 04:10:00|83.95|81.15|84.01|81.21|84.06|81.26|83.91|81.11|0
1651205700000|2022-04-29 04:15:00|84.03|81.23|83.97|81.17|84.08|81.28|83.92|81.12|0
1651206000000|2022-04-29 04:20:00|83.98|81.18|84.01|81.21|84.04|81.24|83.86|81.06|0
1651206300000|2022-04-29 04:25:00|84|81.2|83.93|81.13|84.03|81.23|83.87|81.07|0
1651206600000|2022-04-29 04:30:00|83.95|81.15|83.82|81.02|83.99|81.19|83.76|80.96|0
1651206900000|2022-04-29 04:35:00|83.85|81.05|83.94|81.14|83.97|81.17|83.77|80.97|0
1651207200000|2022-04-29 04:40:00|83.93|81.13|83.85|81.05|83.97|81.17|83.82|81.02|0
1651207500000|2022-04-29 04:45:00|83.88|81.08|83.75|80.95|84|81.2|83.75|80.95|0
1651207800000|2022-04-29 04:50:00|83.72|80.92|83.75|80.95|83.97|81.17|83.66|80.86|0
1651208100000|2022-04-29 04:55:00|83.73|80.93|83.62|80.82|83.78|80.98|83.53|80.73|0
1651208400000|2022-04-29 05:00:00|83.65|80.85|83.03|80.23|83.65|80.85|82.94|80.14|0
1651208700000|2022-04-29 05:05:00|82.97|80.17|82.81|80.01|83.06|80.26|82.78|79.98|0
1651209000000|2022-04-29 05:10:00|82.84|80.04|82.93|80.13|83.03|80.23|82.81|80.01|0
1651209300000|2022-04-29 05:15:00|82.9|80.1|83.18|80.38|83.21|80.41|82.9|80.1|0
1651209600000|2022-04-29 05:20:00|83.15|80.35|83.39|80.59|83.71|80.91|83.12|80.32|0
1651209900000|2022-04-29 05:25:00|83.43|80.63|83.27|80.47|83.46|80.66|83.24|80.44|0
1651210200000|2022-04-29 05:30:00|83.24|80.44|83.22|80.42|83.42|80.62|83.08|80.28|0
1651210500000|2022-04-29 05:35:00|83.24|80.44|83.02|80.22|83.27|80.47|82.92|80.12|0
1651210800000|2022-04-29 05:40:00|82.98|80.18|83.11|80.31|83.17|80.37|82.95|80.15|0
1651211100000|2022-04-29 05:45:00|83.05|80.25|83.14|80.34|83.15|80.35|82.98|80.18|0
1651211400000|2022-04-29 05:50:00|83.17|80.37|83.54|80.74|83.59|80.79|83.14|80.34|0
1651211700000|2022-04-29 05:55:00|83.6|80.8|83.29|80.49|83.76|80.96|83.26|80.46|0
1651212000000|2022-04-29 06:00:00|83.32|80.52|82.99|80.19|83.79|80.99|82.99|80.19|0
1651212300000|2022-04-29 06:05:00|82.94|80.14|82.63|79.83|82.98|80.18|82.39|79.59|0
1651212600000|2022-04-29 06:10:00|82.68|79.88|83.13|80.33|83.35|80.55|82.68|79.88|0
1651212900000|2022-04-29 06:15:00|83.1|80.3|83.03|80.23|83.36|80.56|82.72|79.92|0
1651213200000|2022-04-29 06:20:00|83.06|80.26|82.69|79.89|83.22|80.42|82.58|79.78|0
1651213500000|2022-04-29 06:25:00|82.75|79.95|82.66|79.86|82.94|80.14|82.53|79.73|0
1651213800000|2022-04-29 06:30:00|82.67|79.87|82.47|79.67|82.84|80.04|82.35|79.55|0
1651214100000|2022-04-29 06:35:00|82.46|79.66|82.31|79.51|82.47|79.67|82.13|79.33|0
1651214400000|2022-04-29 06:40:00|82.38|79.58|82.33|79.53|82.53|79.73|82.27|79.47|0
1651214700000|2022-04-29 06:45:00|82.34|79.54|82.65|79.85|82.68|79.88|82.19|79.39|0
1651215000000|2022-04-29 06:50:00|82.62|79.82|83.02|80.22|83.08|80.28|82.56|79.76|0
1651215300000|2022-04-29 06:55:00|83.08|80.28|84.03|81.23|84.13|81.33|82.93|80.13|0
1651215600000|2022-04-29 07:00:00|83.95|81.15|84.14|81.34|85|82.2|83.87|81.07|0
1651215900000|2022-04-29 07:05:00|83.91|81.51|84.49|82.09|85.18|82.78|83.91|81.51|0
1651216200000|2022-04-29 07:10:00|84.5|82.1|86.34|83.94|86.34|83.94|83.8|81.4|0
1651216500000|2022-04-29 07:15:00|86.36|83.96|85.16|82.76|86.41|84.01|84.91|82.51|0
1651216800000|2022-04-29 07:20:00|85.14|82.74|84.81|82.41|85.14|82.74|84.51|82.11|0
1651217100000|2022-04-29 07:25:00|84.84|82.44|84.77|82.37|85.27|82.87|84.49|82.09|0
1651217400000|2022-04-29 07:30:00|84.76|82.36|84.43|82.03|84.76|82.36|84.24|81.84|0
1651217700000|2022-04-29 07:35:00|84.44|82.04|84.09|81.69|84.44|82.04|83.86|81.46|0
1651218000000|2022-04-29 07:40:00|84.08|81.68|83.9|81.5|84.95|82.55|83.73|81.33|0
1651218300000|2022-04-29 07:45:00|83.94|81.54|83.68|81.28|84.19|81.79|83.57|81.17|0
1651218600000|2022-04-29 07:50:00|83.66|81.26|83.75|81.35|84.18|81.78|83.3|80.9|0
1651218900000|2022-04-29 07:55:00|83.77|81.37|84.06|81.66|84.24|81.84|83.68|81.28|0
1651219200000|2022-04-29 08:00:00|84|81.6|83.72|81.32|84.25|81.85|83.63|81.23|0
1651219500000|2022-04-29 08:05:00|83.66|81.26|83.84|81.44|84.16|81.76|83.47|81.07|0
1651219800000|2022-04-29 08:10:00|83.81|81.41|83.76|81.36|83.9|81.5|83.62|81.22|0
1651220100000|2022-04-29 08:15:00|83.78|81.38|84.28|81.88|84.28|81.88|83.5|81.1|0
1651220400000|2022-04-29 08:20:00|84.32|81.92|84.72|82.32|84.75|82.35|84.28|81.88|0
1651220700000|2022-04-29 08:25:00|84.71|82.31|84.03|81.63|85.13|82.73|84.03|81.63|0
1651221000000|2022-04-29 08:30:00|84.06|81.66|84.72|82.32|84.72|82.32|84.03|81.63|0
1651221300000|2022-04-29 08:35:00|84.77|82.37|85.29|82.89|85.29|82.89|84.56|82.16|0
1651221600000|2022-04-29 08:40:00|85.26|82.86|85.35|82.95|85.44|83.04|84.91|82.51|0
1651221900000|2022-04-29 08:45:00|85.44|83.04|84.87|82.47|85.44|83.04|84.71|82.31|0
1651222200000|2022-04-29 08:50:00|84.93|82.53|85.09|82.69|85.22|82.82|84.82|82.42|0
1651222500000|2022-04-29 08:55:00|85.11|82.71|85.15|82.75|85.38|82.98|85.03|82.63|0
1651222800000|2022-04-29 09:00:00|85.14|82.74|85.18|82.78|85.5|83.1|84.51|82.11|0
1651223100000|2022-04-29 09:05:00|85.15|82.75|85.79|83.39|85.91|83.51|85.15|82.75|0
1651223400000|2022-04-29 09:10:00|85.75|83.35|85.88|83.48|85.91|83.51|85.62|83.22|0
1651223700000|2022-04-29 09:15:00|85.85|83.45|85.81|83.41|86.13|83.73|85.75|83.35|0
1651224000000|2022-04-29 09:20:00|85.85|83.45|85.64|83.24|86|83.6|85.4|83|0
1651224300000|2022-04-29 09:25:00|85.7|83.3|86.19|83.79|86.32|83.92|85.68|83.28|0
1651224600000|2022-04-29 09:30:00|86.26|83.86|86.19|83.79|86.45|84.05|85.81|83.41|0
1651224900000|2022-04-29 09:35:00|86.18|83.78|85.95|83.55|86.35|83.95|85.9|83.5|0
1651225200000|2022-04-29 09:40:00|85.97|83.57|86.09|83.69|86.33|83.93|85.29|82.89|0
1651225500000|2022-04-29 09:45:00|86.12|83.72|86.06|83.66|86.32|83.92|85.99|83.59|0
1651225800000|2022-04-29 09:50:00|86.09|83.69|86.41|84.01|86.44|84.04|85.9|83.5|0
1651226100000|2022-04-29 09:55:00|86.38|83.98|86.09|83.69|86.47|84.07|86.02|83.62|0
1651226400000|2022-04-29 10:00:00|86.07|83.67|85.56|83.16|86.14|83.74|85.35|82.95|0
1651226700000|2022-04-29 10:05:00|85.57|83.17|85.63|83.23|85.86|83.46|85.57|83.17|0
1651227000000|2022-04-29 10:10:00|85.67|83.27|86.02|83.62|86.26|83.86|85.67|83.27|0
1651227300000|2022-04-29 10:15:00|86.05|83.65|86.05|83.65|86.18|83.78|85.7|83.3|0
1651227600000|2022-04-29 10:20:00|86.06|83.66|86.4|84|86.43|84.03|86.05|83.65|0
1651227900000|2022-04-29 10:25:00|86.3|83.9|86.75|84.35|86.95|84.55|86.27|83.87|0
1651228200000|2022-04-29 10:30:00|86.77|84.37|86.62|84.22|86.94|84.54|86.49|84.09|0
1651228500000|2022-04-29 10:35:00|86.68|84.28|86.89|84.49|86.98|84.58|86.62|84.22|0
1651228800000|2022-04-29 10:40:00|86.91|84.51|87.46|85.06|87.92|85.52|86.71|84.31|0
1651229100000|2022-04-29 10:45:00|87.49|85.09|87.49|85.09|87.62|85.22|87.3|84.9|0
1651229400000|2022-04-29 10:50:00|87.52|85.12|87.2|84.8|87.52|85.12|87.1|84.7|0
1651229700000|2022-04-29 10:55:00|87.23|84.83|87.46|85.06|87.75|85.35|87.17|84.77|0
1651230000000|2022-04-29 11:00:00|87.42|85.02|87.49|85.09|87.8|85.4|87.07|84.67|0
1651230300000|2022-04-29 11:05:00|87.45|85.05|87.27|84.87|87.52|85.12|87.16|84.76|0
1651230600000|2022-04-29 11:10:00|87.26|84.86|87.73|85.33|87.94|85.54|87.26|84.86|0
1651230900000|2022-04-29 11:15:00|87.74|85.34|87.25|84.85|87.78|85.38|87.22|84.82|0
1651231200000|2022-04-29 11:20:00|87.27|84.87|87.06|84.66|87.32|84.92|86.99|84.59|0
1651231500000|2022-04-29 11:25:00|87.04|84.64|87.22|84.82|87.44|85.04|86.86|84.46|0
1651231800000|2022-04-29 11:30:00|87.23|84.83|87.69|85.29|87.7|85.3|86.96|84.56|0
1651232100000|2022-04-29 11:35:00|87.7|85.3|87.65|85.25|87.91|85.51|87.64|85.24|0
1651232400000|2022-04-29 11:40:00|87.73|85.33|87.86|85.46|88.13|85.73|87.67|85.27|0
1651232700000|2022-04-29 11:45:00|87.93|85.53|88.02|85.62|88.12|85.72|87.62|85.22|0
1651233000000|2022-04-29 11:50:00|88.04|85.64|88.07|85.67|88.42|86.02|88.02|85.62|0
1651233300000|2022-04-29 11:55:00|88.09|85.69|87.92|85.52|88.09|85.69|87.56|85.16|0
1651233600000|2022-04-29 12:00:00|87.94|85.54|87.63|85.23|88.05|85.65|87.53|85.13|0
1651233900000|2022-04-29 12:05:00|87.59|85.19|87.25|84.85|87.79|85.39|87.2|84.8|0
1651234200000|2022-04-29 12:10:00|87.23|84.83|87.3|84.9|87.62|85.22|87.2|84.8|0
1651234500000|2022-04-29 12:15:00|87.27|84.87|86.91|84.51|87.33|84.93|86.87|84.47|0
1651234800000|2022-04-29 12:20:00|86.87|84.47|86.04|83.64|86.94|84.54|86|83.6|0
1651235100000|2022-04-29 12:25:00|86|83.6|86.1|83.7|86.32|83.92|86|83.6|0
1651235400000|2022-04-29 12:30:00|86.13|83.73|87.1|84.7|87.63|85.23|86.13|83.73|0
1651235700000|2022-04-29 12:35:00|87.13|84.73|87.91|85.51|88.27|85.87|87.13|84.73|0
1651236000000|2022-04-29 12:40:00|87.87|85.47|87.25|84.85|88|85.6|87.06|84.66|0
1651236300000|2022-04-29 12:45:00|87.22|84.82|86.8|84.4|87.45|85.05|86.57|84.17|0
1651236600000|2022-04-29 12:50:00|86.96|84.56|87.06|84.66|87.14|84.74|86.64|84.24|0
1651236900000|2022-04-29 12:55:00|87.09|84.69|87.8|85.4|87.8|85.4|86.93|84.53|0
1651237200000|2022-04-29 13:00:00|87.9|85.5|87.95|85.55|88.06|85.66|87.51|85.11|0
1651237500000|2022-04-29 13:05:00|87.96|85.56|88.88|86.48|88.91|86.51|87.9|85.5|0
1651237800000|2022-04-29 13:10:00|88.91|86.51|89.21|86.81|89.31|86.91|88.75|86.35|0
1651238100000|2022-04-29 13:15:00|89.17|86.77|88.74|86.34|89.31|86.91|88.61|86.21|0
1651238400000|2022-04-29 13:20:00|88.84|86.44|87.76|85.36|88.91|86.51|87.63|85.23|0
1651238700000|2022-04-29 13:25:00|87.73|85.33|87.76|85.36|88.08|85.68|87.56|85.16|0
1651239000000|2022-04-29 13:30:00|87.71|85.31|86.49|84.09|88.41|86.01|86.14|83.74|0
1651239300000|2022-04-29 13:35:00|86.46|84.06|87.59|85.19|88.01|85.61|85.88|83.48|0
1651239600000|2022-04-29 13:40:00|87.49|85.09|88.83|86.43|88.85|86.45|86.88|84.48|0
1651239900000|2022-04-29 13:45:00|88.67|86.27|87.95|85.55|89|86.6|87.62|85.22|0
1651240200000|2022-04-29 13:50:00|88.01|85.61|87.06|84.66|88.53|86.13|86.97|84.57|0
1651240500000|2022-04-29 13:55:00|86.84|84.44|83.94|81.54|86.88|84.48|83.74|81.34|0
1651240800000|2022-04-29 14:00:00|83.91|81.51|84.84|82.44|84.94|82.54|83.77|81.37|0
1651241100000|2022-04-29 14:05:00|84.87|82.47|85.48|83.08|86.02|83.62|84.71|82.31|0
1651241400000|2022-04-29 14:10:00|85.41|83.01|85.7|83.3|86.05|83.65|84.9|82.5|0
1651241700000|2022-04-29 14:15:00|85.76|83.36|88.2|85.8|88.43|86.03|84.84|82.44|0
1651242000000|2022-04-29 14:20:00|88.33|85.93|88.72|86.32|89.09|86.69|87.93|85.53|0
1651242300000|2022-04-29 14:25:00|88.77|86.37|89.82|87.42|90.02|87.62|88.49|86.09|0
1651242600000|2022-04-29 14:30:00|90.02|87.62|89.39|86.99|90.05|87.65|86.01|83.61|0
1651242900000|2022-04-29 14:35:00|89.29|86.89|89.3|86.9|90.13|87.73|89.05|86.65|0
1651243200000|2022-04-29 14:40:00|89.29|86.89|89.59|87.19|90.19|87.79|89.19|86.79|0
1651243500000|2022-04-29 14:45:00|89.62|87.22|90.32|87.92|90.43|88.03|89.59|87.19|0
1651243800000|2022-04-29 14:50:00|90.39|87.99|90.02|87.62|90.73|88.33|89.89|87.49|0
1651244100000|2022-04-29 14:55:00|89.99|87.59|89.65|87.25|90.25|87.85|89.48|87.08|0
1651244400000|2022-04-29 15:00:00|89.82|87.42|89.98|87.58|90.73|88.33|89.75|87.35|0
1651244700000|2022-04-29 15:05:00|90.05|87.65|90.18|87.78|90.32|87.92|89.08|86.68|0
1651245000000|2022-04-29 15:10:00|90.17|87.77|90.21|87.81|91.16|88.76|89.94|87.54|0
1651245300000|2022-04-29 15:15:00|90.42|88.02|89.91|87.51|90.59|88.19|89.84|87.44|0
1651245600000|2022-04-29 15:20:00|89.81|87.41|89.62|87.22|90.45|88.05|89.24|86.84|0
1651245900000|2022-04-29 15:25:00|89.61|87.21|89.47|87.07|90.14|87.74|89.3|86.9|0
1651246200000|2022-04-29 15:30:00|89.54|87.14|88.9|86.5|89.7|87.3|88.01|85.61|0
1651246500000|2022-04-29 15:35:00|88.83|86.43|89.33|86.93|89.33|86.93|88.37|85.97|0
1651246800000|2022-04-29 15:40:00|89.43|87.03|88.5|86.1|89.57|87.17|88.43|86.03|0
1651247100000|2022-04-29 15:45:00|88.53|86.13|88.73|86.33|88.9|86.5|87.8|85.4|0
1651247400000|2022-04-29 15:50:00|88.69|86.29|88.07|85.67|88.86|86.46|87.02|84.62|0
1651247700000|2022-04-29 15:55:00|88.04|85.64|89.25|86.85|89.33|86.93|87.8|85.4|0
1651248000000|2022-04-29 16:00:00|89.23|86.83|90.99|88.59|91.06|88.66|89.17|86.77|0
1651248300000|2022-04-29 16:05:00|91.02|88.62|91.26|88.86|91.43|89.03|90.78|88.38|0
1651248600000|2022-04-29 16:10:00|91.3|88.9|90.92|88.52|91.36|88.96|90.65|88.25|0
1651248900000|2022-04-29 16:15:00|91.02|88.62|90.89|88.49|91.53|89.13|89.44|87.04|0
1651249200000|2022-04-29 16:20:00|90.84|88.44|90.36|87.96|91.08|88.68|89.3|86.9|0
1651249500000|2022-04-29 16:25:00|90.29|87.89|90.97|88.57|91.18|88.78|90.02|87.62|0
1651249800000|2022-04-29 16:30:00|91.04|88.64|91.17|88.77|91.45|89.05|90.8|88.4|0
1651250100000|2022-04-29 16:35:00|91.14|88.74|91.1|88.7|91.45|89.05|90.83|88.43|0
1651250400000|2022-04-29 16:40:00|91.14|88.74|91.96|89.56|92|89.6|91.03|88.63|0
1651250700000|2022-04-29 16:45:00|91.86|89.46|91.99|89.59|92.06|89.66|91.51|89.11|0
1651251000000|2022-04-29 16:50:00|92.03|89.63|93.17|90.77|93.17|90.77|91.99|89.59|0
1651251300000|2022-04-29 16:55:00|93.1|90.7|92.51|90.11|93.1|90.7|92.2|89.8|0
1651251600000|2022-04-29 17:00:00|92.61|90.21|91.47|89.07|92.61|90.21|91.23|88.83|0
1651251900000|2022-04-29 17:05:00|91.56|89.16|92.59|90.19|92.83|90.43|91.56|89.16|0
1651252200000|2022-04-29 17:10:00|92.62|90.22|92.06|89.66|92.79|90.39|92.06|89.66|0
1651252500000|2022-04-29 17:15:00|92.05|89.65|91.65|89.25|92.2|89.8|91.46|89.06|0
1651252800000|2022-04-29 17:20:00|91.68|89.28|90.82|88.42|91.99|89.59|90.82|88.42|0
1651253100000|2022-04-29 17:25:00|90.89|88.49|91.16|88.76|91.23|88.83|90.17|87.77|0
1651253400000|2022-04-29 17:30:00|91.26|88.86|90.72|88.32|91.26|88.86|90.38|87.98|0
1651253700000|2022-04-29 17:35:00|90.78|88.38|90.65|88.25|90.95|88.55|89.7|87.3|0
1651254000000|2022-04-29 17:40:00|90.61|88.21|91.64|89.24|91.95|89.55|90.58|88.18|0
1651254300000|2022-04-29 17:45:00|91.74|89.34|92.36|89.96|92.4|90|91.67|89.27|0
1651254600000|2022-04-29 17:50:00|92.19|89.79|92.43|90.03|92.5|90.1|92.01|89.61|0
1651254900000|2022-04-29 17:55:00|92.57|90.17|92.57|90.17|92.71|90.31|92.25|89.85|0
1651255200000|2022-04-29 18:00:00|92.6|90.2|93.16|90.76|93.37|90.97|92.43|90.03|0
1651255500000|2022-04-29 18:05:00|93.23|90.83|94.18|91.78|94.22|91.82|93.05|90.65|0
1651255800000|2022-04-29 18:10:00|94.25|91.85|94|91.6|94.6|92.2|93.69|91.29|0
1651256100000|2022-04-29 18:15:00|93.97|91.57|93.79|91.39|94|91.6|92.81|90.41|0
1651256400000|2022-04-29 18:20:00|93.86|91.46|94.78|92.38|94.92|92.52|93.86|91.46|0
1651256700000|2022-04-29 18:25:00|94.74|92.34|94.61|92.21|94.81|92.41|94.31|91.91|0
1651257000000|2022-04-29 18:30:00|94.63|92.23|94.84|92.44|95.09|92.69|94.21|91.81|0
1651257300000|2022-04-29 18:35:00|94.83|92.43|95.84|93.44|95.84|93.44|94.49|92.09|0
1651257600000|2022-04-29 18:40:00|95.77|93.37|95.41|93.01|95.77|93.37|95.41|93.01|0
1651257900000|2022-04-29 18:45:00|95.3|92.9|98.14|95.74|98.14|95.74|93.23|90.83|0
1651258200000|2022-04-29 18:50:00|98.1|95.7|98.53|96.13|98.53|96.13|97.92|95.52|0
1651258500000|2022-04-29 18:55:00|98.57|96.17|97.62|95.22|98.79|96.39|97.34|94.94|0
1651258800000|2022-04-29 19:00:00|97.7|95.3|97.93|95.53|98.5|96.1|97.55|95.15|0
1651259100000|2022-04-29 19:05:00|97.84|95.44|99.19|96.79|99.22|96.82|97.84|95.44|0
1651259400000|2022-04-29 19:10:00|99.15|96.75|99.88|97.48|100.14|97.74|98.89|96.49|0
1651259700000|2022-04-29 19:15:00|99.96|97.56|98.15|95.75|101.16|98.76|98.05|95.65|0
1651260000000|2022-04-29 19:20:00|98.08|95.68|98.43|96.03|99.14|96.74|98.04|95.64|0
1651260300000|2022-04-29 19:25:00|98.41|96.01|98.82|96.42|99.14|96.74|97.93|95.53|0
1651260600000|2022-04-29 19:30:00|98.96|96.56|98.04|95.64|99.15|96.75|97.57|95.17|0
1651260900000|2022-04-29 19:35:00|98.26|95.86|98.01|95.61|98.67|96.27|97.35|94.95|0
1651261200000|2022-04-29 19:40:00|97.97|95.57|98.66|96.26|98.88|96.48|97.32|94.92|0
1651261500000|2022-04-29 19:45:00|98.77|96.37|101.82|99.42|101.82|99.42|98.59|96.19|0
1651261800000|2022-04-29 19:50:00|101.78|99.38|103.29|100.89|103.63|101.23|101.78|99.38|0
1651262100000|2022-04-29 19:55:00|103.37|100.97|103.07|100.67|104.59|102.19|101.1|98.7|0
1651262400000|2022-04-29 20:00:00|103.29|100.89|103.1|100.7|103.64|101.24|102.46|100.06|0
1651262700000|2022-04-29 20:05:00|102.99|100.59|102.01|99.61|102.99|100.59|101.82|99.42|0
1651263000000|2022-04-29 20:10:00|101.97|99.57|99.55|97.15|103.59|101.19|99.33|96.93|0
1651475100000|2022-05-02 07:05:00|97.78|95.38|97.74|95.34|98.11|95.71|97.27|94.87|0
1651475400000|2022-05-02 07:10:00|97.78|95.38|97.49|95.09|98.35|95.95|97.36|94.96|0
1651475700000|2022-05-02 07:15:00|97.43|95.03|98.29|95.89|98.38|95.98|97.27|94.87|0
1651476000000|2022-05-02 07:20:00|98.27|95.87|98.63|96.23|98.95|96.55|98.27|95.87|0
1651476300000|2022-05-02 07:25:00|98.56|96.16|97.66|95.26|98.74|96.34|97.65|95.25|0
1651476600000|2022-05-02 07:30:00|97.76|95.36|98.79|96.39|99.29|96.89|97.76|95.36|0
1651476900000|2022-05-02 07:35:00|98.87|96.47|97.95|95.55|99|96.6|97.95|95.55|0
1651477200000|2022-05-02 07:40:00|97.97|95.57|97.79|95.39|98.39|95.99|97.79|95.39|0
1651477500000|2022-05-02 07:45:00|97.8|95.4|98.04|95.64|98.09|95.69|97.69|95.29|0
1651477800000|2022-05-02 07:50:00|97.98|95.58|98.05|95.65|98.16|95.76|97.65|95.25|0
1651478100000|2022-05-02 07:55:00|97.94|95.54|100.84|98.44|102.16|99.76|97.65|95.25|0
1651478400000|2022-05-02 08:00:00|100.82|98.42|98.78|96.38|100.82|98.42|98.66|96.26|0
1651478700000|2022-05-02 08:05:00|98.95|96.55|98.45|96.05|99.43|97.03|98.4|96|0
1651479000000|2022-05-02 08:10:00|98.49|96.09|98.83|96.43|98.85|96.45|98.07|95.67|0
1651479300000|2022-05-02 08:15:00|99.11|96.71|98.91|96.51|99.68|97.28|98.54|96.14|0
1651479600000|2022-05-02 08:20:00|98.98|96.58|99.55|97.15|99.57|97.17|98.67|96.27|0
1651479900000|2022-05-02 08:25:00|99.57|97.17|99.23|96.83|99.73|97.33|98.87|96.47|0
1651480200000|2022-05-02 08:30:00|99.27|96.87|100.03|97.63|100.14|97.74|99.27|96.87|0
1651480500000|2022-05-02 08:35:00|100.06|97.66|99.95|97.55|100.21|97.81|99.79|97.39|0
1651480800000|2022-05-02 08:40:00|99.93|97.53|99.63|97.23|100.17|97.77|99.03|96.63|0
1651481100000|2022-05-02 08:45:00|99.65|97.25|99.69|97.29|100.02|97.62|99.56|97.16|0
1651481400000|2022-05-02 08:50:00|99.76|97.36|100.77|98.37|100.84|98.44|99.76|97.36|0
1651481700000|2022-05-02 08:55:00|100.73|98.33|100.39|97.99|101.03|98.63|100.3|97.9|0
1651482000000|2022-05-02 09:00:00|100.37|97.97|99.72|97.32|100.37|97.97|99.53|97.13|0
1651482300000|2022-05-02 09:05:00|99.74|97.34|99.05|96.65|99.85|97.45|98.63|96.23|0
1651482600000|2022-05-02 09:10:00|99.07|96.67|98.7|96.3|99.07|96.67|98.29|95.89|0
1651482900000|2022-05-02 09:15:00|98.72|96.32|98.77|96.37|98.77|96.37|98.22|95.82|0
1651483200000|2022-05-02 09:20:00|98.81|96.41|98.07|95.67|98.88|96.48|98.03|95.63|0
1651483500000|2022-05-02 09:25:00|98.03|95.63|98.03|95.63|98.16|95.76|97.66|95.26|0
1651483800000|2022-05-02 09:30:00|97.99|95.59|97.74|95.34|98.14|95.74|97.65|95.25|0
1651484100000|2022-05-02 09:35:00|97.7|95.3|97.62|95.22|97.81|95.41|97.43|95.03|0
1651484400000|2022-05-02 09:40:00|97.64|95.24|97.36|94.96|98.46|96.06|97.31|94.91|0
1651484700000|2022-05-02 09:45:00|97.38|94.98|97.45|95.05|97.67|95.27|97.18|94.78|0
1651485000000|2022-05-02 09:50:00|97.47|95.07|97.19|94.79|97.49|95.09|97.05|94.65|0
1651485300000|2022-05-02 09:55:00|97.21|94.81|97.74|95.34|97.74|95.34|97.21|94.81|0
1651485600000|2022-05-02 10:00:00|97.72|95.32|98.11|95.71|98.27|95.87|97.58|95.18|0
1651485900000|2022-05-02 10:05:00|98.05|95.65|98.03|95.63|98.33|95.93|97.92|95.52|0
1651486200000|2022-05-02 10:10:00|97.96|95.56|97.31|94.91|97.96|95.56|97.3|94.9|0
1651486500000|2022-05-02 10:15:00|97.35|94.95|97.39|94.99|97.39|94.99|97.08|94.68|0
1651486800000|2022-05-02 10:20:00|97.37|94.97|97.46|95.06|97.51|95.11|97.22|94.82|0
1651487100000|2022-05-02 10:25:00|97.47|95.07|97.53|95.13|97.77|95.37|97.29|94.89|0
1651487400000|2022-05-02 10:30:00|97.51|95.11|97.18|94.78|97.69|95.29|97.07|94.67|0
1651487700000|2022-05-02 10:35:00|97.16|94.76|97.23|94.83|97.27|94.87|96.92|94.52|0
1651488000000|2022-05-02 10:40:00|97.25|94.85|97.54|95.14|97.8|95.4|97.25|94.85|0
1651488300000|2022-05-02 10:45:00|97.56|95.16|97.76|95.36|97.94|95.54|97.54|95.14|0
1651488600000|2022-05-02 10:50:00|97.72|95.32|97.87|95.47|97.94|95.54|97.61|95.21|0
1651488900000|2022-05-02 10:55:00|97.85|95.45|98.16|95.76|98.47|96.07|97.61|95.21|0
1651489200000|2022-05-02 11:00:00|98.12|95.72|98.08|95.68|98.19|95.79|97.75|95.35|0
1651489500000|2022-05-02 11:05:00|98.06|95.66|98.45|96.05|98.48|96.08|97.88|95.48|0
1651489800000|2022-05-02 11:10:00|98.5|96.1|98.74|96.34|98.78|96.38|98.26|95.86|0
1651490100000|2022-05-02 11:15:00|98.78|96.38|99.18|96.78|99.3|96.9|98.7|96.3|0
1651490400000|2022-05-02 11:20:00|99.22|96.82|99.07|96.67|99.52|97.12|98.81|96.41|0
1651490700000|2022-05-02 11:25:00|99|96.6|99.27|96.87|99.27|96.87|98.74|96.34|0
1651491000000|2022-05-02 11:30:00|99.35|96.95|100.11|97.71|100.11|97.71|99.35|96.95|0
1651491300000|2022-05-02 11:35:00|100.07|97.67|100.43|98.03|100.6|98.2|99.89|97.49|0
1651491600000|2022-05-02 11:40:00|100.41|98.01|100.5|98.1|100.63|98.23|100.24|97.84|0
1651491900000|2022-05-02 11:45:00|100.48|98.08|101.05|98.65|101.2|98.8|100.37|97.97|0
1651492200000|2022-05-02 11:50:00|101.01|98.61|101.54|99.14|101.58|99.18|100.71|98.31|0
1651492500000|2022-05-02 11:55:00|101.58|99.18|102.22|99.82|102.57|100.17|101.54|99.14|0
1651492800000|2022-05-02 12:00:00|101.99|99.59|104.12|101.72|104.81|102.41|101.9|99.5|0
1651493100000|2022-05-02 12:05:00|104.23|101.83|103.96|101.56|104.66|102.26|103.62|101.22|0
1651493400000|2022-05-02 12:10:00|104.04|101.64|104.48|102.08|104.69|102.29|103.92|101.52|0
1651493700000|2022-05-02 12:15:00|104.4|102|104.23|101.83|104.42|102.02|103.88|101.48|0
1651494000000|2022-05-02 12:20:00|104.19|101.79|103.75|101.35|104.19|101.79|103.57|101.17|0
1651494300000|2022-05-02 12:25:00|103.76|101.36|103.46|101.06|104.05|101.65|103.42|101.02|0
1651494600000|2022-05-02 12:30:00|103.4|101|103.72|101.32|103.76|101.36|102.88|100.48|0
1651494900000|2022-05-02 12:35:00|103.68|101.28|103.8|101.4|103.95|101.55|103.6|101.2|0
1651495200000|2022-05-02 12:40:00|103.78|101.38|103.85|101.45|104.14|101.74|103.34|100.94|0
1651495500000|2022-05-02 12:45:00|103.83|101.43|104.68|102.28|104.75|102.35|103.64|101.24|0
1651495800000|2022-05-02 12:50:00|104.79|102.39|103.79|101.39|104.95|102.55|103.71|101.31|0
1651496100000|2022-05-02 12:55:00|103.75|101.35|104.06|101.66|104.33|101.93|103.71|101.31|0
1651496400000|2022-05-02 13:00:00|104.02|101.62|103.29|100.89|104.02|101.62|103.25|100.85|0
1651496700000|2022-05-02 13:05:00|103.25|100.85|102.66|100.26|103.25|100.85|102.6|100.2|0
1651497000000|2022-05-02 13:10:00|102.6|100.2|101.43|99.03|102.64|100.24|101.39|98.99|0
1651497300000|2022-05-02 13:15:00|101.39|98.99|101.58|99.18|101.99|99.59|101.32|98.92|0
1651497600000|2022-05-02 13:20:00|101.5|99.1|101.65|99.25|102.1|99.7|101.3|98.9|0
1651497900000|2022-05-02 13:25:00|101.69|99.29|102.52|100.12|102.78|100.38|101.61|99.21|0
1651498200000|2022-05-02 13:30:00|102.48|100.08|103.93|101.53|104.12|101.72|101.01|98.61|0
1651498500000|2022-05-02 13:35:00|104.22|101.82|105.04|102.64|106.65|104.25|104.04|101.64|0
1651498800000|2022-05-02 13:40:00|104.77|102.37|102.44|100.04|106.68|104.28|101.04|98.64|0
1651499100000|2022-05-02 13:45:00|102.47|100.07|101.73|99.33|104.15|101.75|99.7|97.3|0
1651499400000|2022-05-02 13:50:00|101.88|99.48|100.18|97.78|102.64|100.24|100.18|97.78|0
1651499700000|2022-05-02 13:55:00|100.22|97.82|99.9|97.5|101.29|98.89|98.95|96.55|0
1651500000000|2022-05-02 14:00:00|100.01|97.61|99.56|97.16|101.42|99.02|99.25|96.85|0
1651500300000|2022-05-02 14:05:00|99.58|97.18|102.75|100.35|103.17|100.77|99.41|97.01|0
1651500600000|2022-05-02 14:10:00|102.86|100.46|102.63|100.23|103.36|100.96|101.57|99.17|0
1651500900000|2022-05-02 14:15:00|102.67|100.27|102.57|100.17|104.86|102.46|101.43|99.03|0
1651501200000|2022-05-02 14:20:00|102.79|100.39|99.83|97.43|103.9|101.5|99.61|97.21|0
1651501500000|2022-05-02 14:25:00|99.76|97.36|99.41|97.01|100.42|98.02|97.59|95.19|0
1651501800000|2022-05-02 14:30:00|99.05|96.65|98.21|95.81|99.05|96.65|97.23|94.83|0
1651502100000|2022-05-02 14:35:00|98.28|95.88|98.97|96.57|99.82|97.42|98.02|95.62|0
1651502400000|2022-05-02 14:40:00|98.86|96.46|99.47|97.07|99.66|97.26|97.39|94.99|0
1651502700000|2022-05-02 14:45:00|99.54|97.14|99.8|97.4|100.21|97.81|99.07|96.67|0
1651503000000|2022-05-02 14:50:00|99.75|97.35|100.62|98.22|100.88|98.48|99.65|97.25|0
1651503300000|2022-05-02 14:55:00|100.73|98.33|101.93|99.53|102.11|99.71|99.91|97.51|0
1651503600000|2022-05-02 15:00:00|102.05|99.17|104.53|101.65|104.53|101.65|101.94|99.06|0
1651503900000|2022-05-02 15:05:00|104.49|101.61|103.26|100.38|104.57|101.69|102.77|99.89|0
1651504200000|2022-05-02 15:10:00|103.22|100.34|101.88|99|103.99|101.11|100.24|97.36|0
1651504500000|2022-05-02 15:15:00|101.92|99.04|104.7|101.82|105.2|102.32|101.92|99.04|0
1651504800000|2022-05-02 15:20:00|104.77|101.89|104.23|101.35|105.12|102.24|103.81|100.93|0
1651505100000|2022-05-02 15:25:00|104.08|101.2|105.28|102.4|105.37|102.49|103.24|100.36|0
1651505400000|2022-05-02 15:30:00|105.13|102.25|104.59|101.71|106.14|103.26|103.86|100.98|0
1651505700000|2022-05-02 15:35:00|104.39|101.51|105.59|102.71|105.67|102.79|103.21|100.33|0
1651506000000|2022-05-02 15:40:00|105.71|102.83|105.28|102.4|106.21|103.33|104.16|101.28|0
1651506300000|2022-05-02 15:45:00|105.2|102.32|104|101.12|105.66|102.78|102.86|99.98|0
1651506600000|2022-05-02 15:50:00|104.27|101.39|103.23|100.35|104.27|101.39|102.89|100.01|0
1651506900000|2022-05-02 15:55:00|103.34|100.46|102.24|99.36|103.77|100.89|102.01|99.13|0
1651507200000|2022-05-02 16:00:00|102.16|99.28|104.65|101.77|105.12|102.24|101.48|98.6|0
1651507500000|2022-05-02 16:05:00|104.61|101.73|104.61|101.73|105.47|102.59|104.34|101.46|0
1651507800000|2022-05-02 16:10:00|104.69|101.81|104.15|101.27|104.96|102.08|104.11|101.23|0
1651508100000|2022-05-02 16:15:00|104.38|101.5|102.46|99.58|104.76|101.88|102.46|99.58|0
1651508400000|2022-05-02 16:20:00|102.5|99.62|102.69|99.81|102.86|99.98|101.36|98.48|0
1651508700000|2022-05-02 16:25:00|102.73|99.85|103.18|100.3|103.87|100.99|102.54|99.66|0
1651509000000|2022-05-02 16:30:00|102.91|100.03|102.18|99.78|103.49|100.61|102.18|99.39|0
1651509300000|2022-05-02 16:35:00|102.05|99.65|102.78|99.9|103.25|100.57|101.23|98.83|0
1651509600000|2022-05-02 16:40:00|102.88|100|103.24|100.36|103.43|100.55|102.17|99.29|0
1651509900000|2022-05-02 16:45:00|103.36|100.48|103.59|100.71|103.94|101.06|103.05|100.17|0
1651510200000|2022-05-02 16:50:00|103.74|100.86|104.79|101.91|104.98|102.1|103.47|100.59|0
1651510500000|2022-05-02 16:55:00|104.75|101.87|105.61|102.73|106.08|103.2|103.97|101.09|0
1651510800000|2022-05-02 17:00:00|105.68|102.8|107.37|104.49|107.93|105.05|105.49|102.61|0
1651511100000|2022-05-02 17:05:00|107.34|104.46|105.91|103.03|107.53|104.65|104.89|102.01|0
1651511400000|2022-05-02 17:10:00|106.03|103.15|105.05|102.17|106.19|103.31|104.78|101.9|0
1651511700000|2022-05-02 17:15:00|105.13|102.25|105.32|102.44|105.75|102.87|104.93|102.05|0
1651512000000|2022-05-02 17:20:00|105.21|102.33|106.42|103.54|106.42|103.54|105.21|102.33|0
1651512300000|2022-05-02 17:25:00|106.3|103.42|106.14|103.26|107.24|104.36|105.48|102.6|0
1651512600000|2022-05-02 17:30:00|106.26|103.38|106.93|104.05|106.97|104.09|105.24|102.36|0
1651512900000|2022-05-02 17:35:00|107.01|104.13|107.25|104.37|107.41|104.53|106.38|103.5|0
1651513200000|2022-05-02 17:40:00|107.21|104.33|107.81|104.93|107.81|104.93|106.4|103.52|0
1651513500000|2022-05-02 17:45:00|107.65|104.77|108.73|105.85|108.77|105.89|107.57|104.69|0
1651513800000|2022-05-02 17:50:00|108.69|105.81|108.77|105.89|108.93|106.05|108.04|105.16|0
1651514100000|2022-05-02 17:55:00|108.61|105.73|107.76|104.88|108.81|105.93|107.76|104.88|0
1651514400000|2022-05-02 18:00:00|107.88|105|106.68|103.8|108.76|105.88|106.68|103.8|0
1651514700000|2022-05-02 18:05:00|106.56|103.68|107.88|105|107.92|105.04|105.93|103.05|0
1651515000000|2022-05-02 18:10:00|107.92|105.04|110.1|107.22|110.14|107.26|107.8|104.92|0
1651515300000|2022-05-02 18:15:00|110.02|107.14|112.18|109.3|112.27|109.39|109.93|107.05|0
1651515600000|2022-05-02 18:20:00|112.14|109.26|110.44|107.56|112.43|109.55|109.91|107.03|0
1651515900000|2022-05-02 18:25:00|110.58|107.7|110.72|107.84|111.22|108.34|110.28|107.4|0
1651516200000|2022-05-02 18:30:00|110.68|107.8|110.15|107.27|111.17|108.29|109.79|106.91|0
1651516500000|2022-05-02 18:35:00|110.19|107.31|110.76|107.88|111.21|108.33|109.95|107.07|0
1651516800000|2022-05-02 18:40:00|110.68|107.8|112.07|109.19|112.82|109.94|110.27|107.39|0
1651517100000|2022-05-02 18:45:00|112.03|109.15|109.63|106.27|112.03|109.15|109.38|106.19|0
1651517400000|2022-05-02 18:50:00|109.59|106.23|108.78|105.42|110.73|107.37|108.06|104.7|0
1651517700000|2022-05-02 18:55:00|108.82|105.46|110.11|106.75|110.69|107.33|108.66|105.3|0
1651518000000|2022-05-02 19:00:00|109.71|106.35|108.15|104.79|109.95|106.59|107.61|104.25|0
1651518300000|2022-05-02 19:05:00|108.01|104.65|106.19|102.83|108.25|104.89|105.66|102.3|0
1651518600000|2022-05-02 19:10:00|106.25|102.89|103.85|100.49|106.25|102.89|103.73|100.37|0
1651518900000|2022-05-02 19:15:00|103.77|100.41|102.32|98.96|103.77|100.41|102|98.64|0
1651519200000|2022-05-02 19:20:00|102.34|98.98|100.6|97.24|102.73|99.37|99.02|95.66|0
1651519500000|2022-05-02 19:25:00|100.75|97.39|100.79|97.43|101.39|98.03|99.98|96.62|0
1651519800000|2022-05-02 19:30:00|100.86|97.5|97.91|94.55|100.86|97.5|97.77|94.41|0
1651520100000|2022-05-02 19:35:00|97.8|94.44|99.36|96|100.03|96.67|97.51|94.15|0
1651520400000|2022-05-02 19:40:00|99.13|95.77|100.32|96.96|100.32|96.96|97.98|94.62|0
1651520700000|2022-05-02 19:45:00|100.3|96.94|97.77|94.41|100.62|97.26|97.53|94.17|0
1651521000000|2022-05-02 19:50:00|97.64|94.28|96.81|93.45|98.16|94.8|96.44|93.08|0
1651521300000|2022-05-02 19:55:00|96.83|93.47|96.17|93.29|97.46|94.1|95.99|93.05|0
1651521600000|2022-05-02 20:00:00|95.99|93.11|96|93.12|96.49|93.61|95.48|92.6|0
1651521900000|2022-05-02 20:05:00|95.95|93.07|95.55|92.67|96.16|93.28|95.44|92.56|0
1651522200000|2022-05-02 20:10:00|95.59|92.71|97.18|94.3|97.33|94.45|95.48|92.6|0
1651522500000|2022-05-02 20:15:00|97.35|93.99|97.38|94.02|97.42|94.06|96.93|93.57|0
1651522800000|2022-05-02 20:20:00|97.4|94.04|97.27|93.91|97.4|94.04|97.01|93.65|0
1651523100000|2022-05-02 20:25:00|97.32|93.96|97.23|93.87|97.52|94.16|97.05|93.69|0
1651523400000|2022-05-02 20:30:00|97.19|93.83|97.3|93.94|97.34|93.98|96.94|93.58|0
1651523700000|2022-05-02 20:35:00|97.23|93.87|96.9|93.54|97.3|93.94|96.83|93.47|0
1651524000000|2022-05-02 20:40:00|96.97|93.61|96.92|93.56|97.01|93.65|96.82|93.46|0
1651524300000|2022-05-02 20:45:00|96.86|93.5|96.64|93.28|96.97|93.61|96.64|93.28|0
1651524600000|2022-05-02 20:50:00|96.6|93.24|96.97|93.61|96.97|93.61|96.57|93.21|0
1651524900000|2022-05-02 20:55:00|97|93.64|97.02|93.66|97.11|93.75|96.89|93.53|0
1651525200000|2022-05-02 21:00:00|97.09|93.73|97.06|93.7|97.11|93.75|96.97|93.61|0
1651525500000|2022-05-02 21:05:00|97.07|93.71|97.03|93.67|97.1|93.74|97.02|93.66|0
1651525800000|2022-05-02 21:10:00|97.02|93.66|97|93.64|97.02|93.66|96.98|93.62|0
1651526100000|2022-05-02 21:15:00|97.01|93.65|97.01|93.65|97.01|93.65|97.01|93.65|0
1651526400000|2022-05-02 21:20:00|97.02|93.66|96.99|93.63|97.04|93.68|96.99|93.63|0
1651526700000|2022-05-02 21:25:00|97|93.64|97.06|93.7|97.08|93.72|97|93.64|0
1651527000000|2022-05-02 21:30:00|97.05|93.69|97.05|93.69|97.06|93.7|97.05|93.69|0
1651527300000|2022-05-02 21:35:00|97.02|93.66|96.81|93.45|97.15|93.79|96.81|93.45|0
1651527600000|2022-05-02 21:40:00|96.79|93.43|96.9|93.54|96.9|93.54|96.78|93.42|0
1651527900000|2022-05-02 21:45:00|96.89|93.53|96.94|93.58|96.94|93.58|96.83|93.47|0
1651528200000|2022-05-02 21:50:00|96.98|93.62|96.98|93.62|97.08|93.72|96.97|93.61|0
1651528500000|2022-05-02 21:55:00|97|93.64|97.04|93.68|97.07|93.71|96.95|93.59|0
1651528800000|2022-05-02 22:00:00|97|93.64|97.34|93.98|97.38|94.02|97|93.64|0
1651529100000|2022-05-02 22:05:00|97.32|93.96|97.3|93.94|97.38|94.02|97.23|93.87|0
1651529400000|2022-05-02 22:10:00|97.26|93.9|97.08|93.72|97.3|93.94|97.08|93.72|0
1651529700000|2022-05-02 22:15:00|97.12|93.76|97.11|93.75|97.26|93.9|96.97|93.61|0
1651530000000|2022-05-02 22:20:00|97.08|93.72|97.26|93.9|97.26|93.9|97.06|93.7|0
1651530300000|2022-05-02 22:25:00|97.22|93.86|97.04|93.68|97.29|93.93|97|93.64|0
1651530600000|2022-05-02 22:30:00|96.96|93.6|97.57|94.21|97.62|94.26|96.96|93.6|0
1651530900000|2022-05-02 22:35:00|97.58|94.22|97.47|94.11|97.58|94.22|97.4|94.04|0
1651531200000|2022-05-02 22:40:00|97.49|94.13|97.65|94.29|97.69|94.33|97.49|94.13|0
1651531500000|2022-05-02 22:45:00|97.64|94.28|97.58|94.22|97.64|94.28|97.54|94.18|0
1651531800000|2022-05-02 22:50:00|97.56|94.2|97.34|93.98|97.56|94.2|97.28|93.92|0
1651532100000|2022-05-02 22:55:00|97.36|94|97.5|94.14|97.58|94.22|97.36|94|0
1651532400000|2022-05-02 23:00:00|97.46|94.1|96.99|93.63|97.46|94.1|96.84|93.48|0
1651532700000|2022-05-02 23:05:00|96.95|93.59|96.8|93.44|97.08|93.72|96.8|93.44|0
1651533000000|2022-05-02 23:10:00|96.82|93.46|96.98|93.62|97.02|93.66|96.82|93.46|0
1651533300000|2022-05-02 23:15:00|97|93.64|97.02|93.66|97.04|93.68|96.95|93.59|0
1651533600000|2022-05-02 23:20:00|96.98|93.62|96.91|93.55|97.02|93.66|96.65|93.29|0
1651533900000|2022-05-02 23:25:00|96.87|93.51|96.81|93.45|96.91|93.55|96.72|93.36|0
1651534200000|2022-05-02 23:30:00|96.83|93.47|96.87|93.51|96.92|93.56|96.76|93.4|0
1651534500000|2022-05-02 23:35:00|96.89|93.53|97.05|93.69|97.05|93.69|96.87|93.51|0
1651534800000|2022-05-02 23:40:00|97.08|93.72|97.23|93.87|97.23|93.87|97.01|93.65|0
1651535100000|2022-05-02 23:45:00|97.26|93.9|97.08|93.72|97.26|93.9|97.08|93.72|0
1651535400000|2022-05-02 23:50:00|97.12|93.76|97.19|93.83|97.26|93.9|97.11|93.75|0
1651535700000|2022-05-02 23:55:00|97.17|93.81|96.73|93.37|97.19|93.83|96.73|93.37|0
1651536000000|2022-05-03 00:00:00|96.71|93.35|96.98|93.62|97|93.64|96.17|92.81|0
1651536300000|2022-05-03 00:05:00|97.04|93.68|96.06|92.7|97.04|93.68|96.06|92.7|0
1651536600000|2022-05-03 00:10:00|96.07|92.71|96.45|93.09|96.49|93.13|96.06|92.7|0
1651536900000|2022-05-03 00:15:00|96.49|93.13|96.43|93.07|96.52|93.16|96.29|92.93|0
1651537200000|2022-05-03 00:20:00|96.45|93.09|96.63|93.27|96.85|93.49|96.45|93.09|0
1651537500000|2022-05-03 00:25:00|96.67|93.31|96.41|93.05|96.81|93.45|96.37|93.01|0
1651537800000|2022-05-03 00:30:00|96.39|93.03|95.94|92.58|96.48|93.12|95.81|92.45|0
1651538100000|2022-05-03 00:35:00|95.88|92.52|95.86|92.5|95.88|92.52|95.51|92.15|0
1651538400000|2022-05-03 00:40:00|95.79|92.43|95.45|92.09|95.86|92.5|95.38|92.02|0
1651538700000|2022-05-03 00:45:00|95.43|92.07|95.11|91.75|95.43|92.07|94.89|91.53|0
1651539000000|2022-05-03 00:50:00|95.07|91.71|95.25|91.89|95.29|91.93|95.05|91.69|0
1651539300000|2022-05-03 00:55:00|95.23|91.87|95.26|91.9|95.39|92.03|95.18|91.82|0
1651539600000|2022-05-03 01:00:00|95.39|92.03|95.07|91.71|95.39|92.03|95.03|91.67|0
1651539900000|2022-05-03 01:05:00|95.08|91.72|95.31|91.95|95.46|92.1|95.08|91.72|0
1651540200000|2022-05-03 01:10:00|95.28|91.92|95.63|92.27|95.74|92.38|95.24|91.88|0
1651540500000|2022-05-03 01:15:00|95.67|92.31|96.19|92.83|96.19|92.83|95.58|92.22|0
1651540800000|2022-05-03 01:20:00|96.21|92.85|95.85|92.49|96.21|92.85|95.81|92.45|0
1651541100000|2022-05-03 01:25:00|95.81|92.45|95.97|92.61|96.06|92.7|95.81|92.45|0
1651541400000|2022-05-03 01:30:00|95.95|92.59|95.95|92.59|96.04|92.68|95.66|92.3|0
1651541700000|2022-05-03 01:35:00|95.97|92.61|95.95|92.59|96.11|92.75|95.88|92.52|0
1651542000000|2022-05-03 01:40:00|95.98|92.62|96.2|92.84|96.31|92.95|95.73|92.37|0
1651542300000|2022-05-03 01:45:00|96.16|92.8|95.48|92.12|96.16|92.8|95.33|91.97|0
1651542600000|2022-05-03 01:50:00|95.44|92.08|94.99|91.63|95.44|92.08|94.58|91.22|0
1651542900000|2022-05-03 01:55:00|95.01|91.65|94.87|91.51|95.24|91.88|94.85|91.49|0
1651543200000|2022-05-03 02:00:00|94.9|91.54|93.83|90.47|94.9|91.54|93.68|90.32|0
1651543500000|2022-05-03 02:05:00|93.87|90.51|93.94|90.58|94.08|90.72|93.78|90.42|0
1651543800000|2022-05-03 02:10:00|93.92|90.56|94.03|90.67|94.11|90.75|93.92|90.56|0
1651544100000|2022-05-03 02:15:00|94.04|90.68|93.65|90.29|94.04|90.68|93.58|90.22|0
1651544400000|2022-05-03 02:20:00|93.69|90.33|93.67|90.31|93.85|90.49|93.58|90.22|0
1651544700000|2022-05-03 02:25:00|93.65|90.29|93.51|90.15|93.65|90.29|93.51|90.15|0
1651545000000|2022-05-03 02:30:00|93.54|90.18|93.65|90.29|93.89|90.53|93.36|90|0
1651545300000|2022-05-03 02:35:00|93.63|90.27|93.82|90.46|93.93|90.57|93.58|90.22|0
1651545600000|2022-05-03 02:40:00|93.84|90.48|93.45|90.09|93.93|90.57|93.36|90|0
1651545900000|2022-05-03 02:45:00|93.47|90.11|93.1|89.74|93.52|90.16|93.1|89.74|0
1651546200000|2022-05-03 02:50:00|93.08|89.72|92.9|89.54|93.25|89.89|92.76|89.4|0
1651546500000|2022-05-03 02:55:00|92.87|89.51|93.28|89.92|93.32|89.96|92.83|89.47|0
1651546800000|2022-05-03 03:00:00|93.32|89.96|93.28|89.92|93.39|90.03|93.2|89.84|0
1651547100000|2022-05-03 03:05:00|93.27|89.91|93.39|90.03|93.53|90.17|93.18|89.82|0
1651547400000|2022-05-03 03:10:00|93.35|89.99|93.31|89.95|93.4|90.04|93.05|89.69|0
1651547700000|2022-05-03 03:15:00|93.3|89.94|93.37|90.01|93.38|90.02|93.14|89.78|0
1651548000000|2022-05-03 03:20:00|93.38|90.02|93.49|90.13|93.56|90.2|93.28|89.92|0
1651548300000|2022-05-03 03:25:00|93.47|90.11|93.73|90.37|93.73|90.37|93.42|90.06|0
1651548600000|2022-05-03 03:30:00|93.7|90.34|93.94|90.58|93.94|90.58|93.66|90.3|0
1651548900000|2022-05-03 03:35:00|93.91|90.55|93.9|90.54|93.94|90.58|93.69|90.33|0
1651549200000|2022-05-03 03:40:00|93.87|90.51|94.08|90.72|94.15|90.79|93.87|90.51|0
1651549500000|2022-05-03 03:45:00|94.04|90.68|94.04|90.68|94.08|90.72|93.9|90.54|0
1651549800000|2022-05-03 03:50:00|94.02|90.66|94.07|90.71|94.22|90.86|93.97|90.61|0
1651550100000|2022-05-03 03:55:00|94.09|90.73|94.21|90.85|94.36|91|94|90.64|0
1651550400000|2022-05-03 04:00:00|94.23|90.87|94.44|91.08|94.53|91.17|94.04|90.68|0
1651550700000|2022-05-03 04:05:00|94.43|91.07|94.05|90.69|94.43|91.07|94|90.64|0
1651551000000|2022-05-03 04:10:00|94.03|90.67|94|90.64|94.07|90.71|93.94|90.58|0
1651551300000|2022-05-03 04:15:00|93.96|90.6|94.17|90.81|94.17|90.81|93.92|90.56|0
1651551600000|2022-05-03 04:20:00|94.14|90.78|94.13|90.77|94.22|90.86|94.03|90.67|0
1651551900000|2022-05-03 04:25:00|94.17|90.81|94.24|90.88|94.24|90.88|94.1|90.74|0
1651552200000|2022-05-03 04:30:00|94.22|90.86|93.76|90.4|94.4|91.04|93.74|90.38|0
1651552500000|2022-05-03 04:35:00|93.78|90.42|93.88|90.52|93.9|90.54|93.71|90.35|0
1651552800000|2022-05-03 04:40:00|93.9|90.54|93.88|90.52|94.09|90.73|93.74|90.38|0
1651553100000|2022-05-03 04:45:00|93.91|90.55|94.23|90.87|94.23|90.87|93.82|90.46|0
1651553400000|2022-05-03 04:50:00|94.25|90.89|94.16|90.8|94.41|91.05|93.88|90.52|0
1651553700000|2022-05-03 04:55:00|94.09|90.73|94.48|91.12|94.51|91.15|94.09|90.73|0
1651554000000|2022-05-03 05:00:00|94.49|91.13|94.47|91.11|94.69|91.33|94.4|91.04|0
1651554300000|2022-05-03 05:05:00|94.51|91.15|94.15|90.79|94.58|91.22|94.15|90.79|0
1651554600000|2022-05-03 05:10:00|94.17|90.81|93.87|90.51|94.21|90.85|93.76|90.4|0
1651554900000|2022-05-03 05:15:00|93.83|90.47|93.67|90.31|93.99|90.63|93.55|90.19|0
1651555200000|2022-05-03 05:20:00|93.65|90.29|93.72|90.36|93.86|90.5|93.65|90.29|0
1651555500000|2022-05-03 05:25:00|93.69|90.33|93.67|90.31|93.9|90.54|93.67|90.31|0
1651555800000|2022-05-03 05:30:00|93.68|90.32|93.75|90.39|94.04|90.68|93.68|90.32|0
1651556100000|2022-05-03 05:35:00|93.79|90.43|93.75|90.39|93.89|90.53|93.65|90.29|0
1651556400000|2022-05-03 05:40:00|93.72|90.36|93.93|90.57|93.93|90.57|93.68|90.32|0
1651556700000|2022-05-03 05:45:00|93.96|90.6|94.24|90.88|94.49|91.13|93.96|90.6|0
1651557000000|2022-05-03 05:50:00|94.31|90.95|93.98|90.62|94.31|90.95|93.87|90.51|0
1651557300000|2022-05-03 05:55:00|93.99|90.63|93.66|90.3|94.03|90.67|93.59|90.23|0
1651557600000|2022-05-03 06:00:00|93.73|90.37|94.61|91.25|94.63|91.27|93.59|90.23|0
1651557900000|2022-05-03 06:05:00|94.68|91.32|94.99|91.63|94.99|91.63|94.43|91.07|0
1651558200000|2022-05-03 06:10:00|94.97|91.61|94.86|91.5|95.07|91.71|94.72|91.36|0
1651558500000|2022-05-03 06:15:00|94.84|91.48|94.57|91.21|95.11|91.75|94.39|91.03|0
1651558800000|2022-05-03 06:20:00|94.55|91.19|94.55|91.19|94.84|91.48|94.36|91|0
1651559100000|2022-05-03 06:25:00|94.53|91.17|94.57|91.21|94.82|91.46|94.39|91.03|0
1651559400000|2022-05-03 06:30:00|94.51|91.15|94.49|91.13|94.92|91.56|94.46|91.1|0
1651559700000|2022-05-03 06:35:00|94.51|91.15|94.42|91.06|94.64|91.28|94.39|91.03|0
1651560000000|2022-05-03 06:40:00|94.44|91.08|94.35|90.99|94.49|91.13|94.15|90.79|0
1651560300000|2022-05-03 06:45:00|94.38|91.02|94.76|91.4|94.88|91.52|94.35|90.99|0
1651560600000|2022-05-03 06:50:00|94.7|91.34|95.62|92.26|95.92|92.56|94.49|91.13|0
1651560900000|2022-05-03 06:55:00|95.6|92.24|95.78|92.42|95.97|92.61|95.54|92.18|0
1651561200000|2022-05-03 07:00:00|95.79|92.43|97.04|93.68|97.04|93.68|95.72|92.36|0
1651561500000|2022-05-03 07:05:00|96.85|93.97|94.24|91.36|97.04|94.16|94.24|91.36|0
1651561800000|2022-05-03 07:10:00|94.28|91.4|94.35|91.47|94.98|92.1|94.03|91.15|0
1651562100000|2022-05-03 07:15:00|94.37|91.49|94.56|91.68|94.92|92.04|94.19|91.31|0
1651562400000|2022-05-03 07:20:00|94.58|91.7|94.35|91.47|94.88|92|93.97|91.09|0
1651562700000|2022-05-03 07:25:00|94.26|91.38|94|91.12|94.67|91.79|93.97|91.09|0
1651563000000|2022-05-03 07:30:00|94.15|91.27|94.75|91.87|94.93|92.05|94|91.12|0
1651563300000|2022-05-03 07:35:00|94.79|91.91|95|92.12|95.11|92.23|94.5|91.62|0
1651563600000|2022-05-03 07:40:00|95.05|92.17|95.07|92.19|95.23|92.35|94.64|91.76|0
1651563900000|2022-05-03 07:45:00|95.14|92.26|95.57|92.69|95.75|92.87|94.89|92.01|0
1651564200000|2022-05-03 07:50:00|95.55|92.67|93.81|91.41|95.55|92.67|93.79|91.39|0
1651564500000|2022-05-03 07:55:00|93.79|91.39|94.18|91.78|94.32|91.92|93.76|91.36|0
1651564800000|2022-05-03 08:00:00|94.15|91.75|93.33|90.93|94.31|91.91|93.22|90.82|0
1651565100000|2022-05-03 08:05:00|93.29|90.89|93.22|90.82|93.38|90.98|92.8|90.4|0
1651565400000|2022-05-03 08:10:00|93.29|90.89|93.73|91.33|93.84|91.44|93.18|90.78|0
1651565700000|2022-05-03 08:15:00|93.66|91.26|94.87|92.47|94.87|92.47|93.52|91.12|0
1651566000000|2022-05-03 08:20:00|94.83|92.43|94.71|92.31|94.85|92.45|94.3|91.9|0
1651566300000|2022-05-03 08:25:00|94.72|92.32|95.33|92.93|95.33|92.93|94.55|92.15|0
1651566600000|2022-05-03 08:30:00|95.3|92.9|95.51|93.11|95.62|93.22|95.13|92.73|0
1651566900000|2022-05-03 08:35:00|95.47|93.07|95.33|92.93|95.6|93.2|95.26|92.86|0
1651567200000|2022-05-03 08:40:00|95.29|92.89|95.85|93.45|96.01|93.61|95.29|92.89|0
1651567500000|2022-05-03 08:45:00|95.83|93.43|95.92|93.52|96.25|93.85|95.5|93.1|0
1651567800000|2022-05-03 08:50:00|95.88|93.48|95.9|93.5|96.11|93.71|95.54|93.14|0
1651568100000|2022-05-03 08:55:00|95.92|93.52|95.79|93.39|96.15|93.75|95.57|93.17|0
1651568400000|2022-05-03 09:00:00|95.86|93.46|96.07|93.67|96.26|93.86|95.55|93.15|0
1651568700000|2022-05-03 09:05:00|96.15|93.75|96.29|93.89|96.65|94.25|96.07|93.67|0
1651569000000|2022-05-03 09:10:00|96.22|93.82|96.32|93.92|96.52|94.12|96.04|93.64|0
1651569300000|2022-05-03 09:15:00|96.14|93.74|96|93.6|96.14|93.74|95.64|93.24|0
1651569600000|2022-05-03 09:20:00|95.98|93.58|96.03|93.63|96.32|93.92|95.91|93.51|0
1651569900000|2022-05-03 09:25:00|96.1|93.7|96.32|93.92|96.68|94.28|95.96|93.56|0
1651570200000|2022-05-03 09:30:00|96.34|93.94|96.35|93.95|96.68|94.28|96.28|93.88|0
1651570500000|2022-05-03 09:35:00|96.28|93.88|96.39|93.99|96.53|94.13|96.21|93.81|0
1651570800000|2022-05-03 09:40:00|96.41|94.01|95.91|93.51|96.41|94.01|95.84|93.44|0
1651571100000|2022-05-03 09:45:00|95.95|93.55|95.8|93.4|95.95|93.55|95.59|93.19|0
1651571400000|2022-05-03 09:50:00|95.77|93.37|95.75|93.35|96.02|93.62|95.68|93.28|0
1651571700000|2022-05-03 09:55:00|95.77|93.37|95.93|93.53|96.13|93.73|95.59|93.19|0
1651572000000|2022-05-03 10:00:00|95.91|93.51|95.67|93.27|96.07|93.67|95.6|93.2|0
1651572300000|2022-05-03 10:05:00|95.69|93.29|95.98|93.58|96.21|93.81|95.65|93.25|0
1651572600000|2022-05-03 10:10:00|96|93.6|95.9|93.5|96.41|94.01|95.78|93.38|0
1651572900000|2022-05-03 10:15:00|95.92|93.52|96.41|94.01|96.43|94.03|95.83|93.43|0
1651573200000|2022-05-03 10:20:00|96.44|94.04|96.92|94.52|97.1|94.7|96.44|94.04|0
1651573500000|2022-05-03 10:25:00|97.01|94.61|97.74|95.34|97.98|95.58|96.91|94.51|0
1651573800000|2022-05-03 10:30:00|97.79|95.39|98.01|95.61|98.53|96.13|97.72|95.32|0
1651574100000|2022-05-03 10:35:00|97.97|95.57|98.08|95.68|98.27|95.87|97.75|95.35|0
1651574400000|2022-05-03 10:40:00|98.05|95.65|99.05|96.65|99.05|96.65|97.95|95.55|0
1651574700000|2022-05-03 10:45:00|99.01|96.61|98.97|96.57|99.34|96.94|98.97|96.57|0
1651575000000|2022-05-03 10:50:00|99.04|96.64|98.71|96.31|99.44|97.04|98.71|96.31|0
1651575300000|2022-05-03 10:55:00|98.69|96.29|98.67|96.27|98.8|96.4|98.56|96.16|0
1651575600000|2022-05-03 11:00:00|98.65|96.25|98.68|96.28|98.93|96.53|98.56|96.16|0
1651575900000|2022-05-03 11:05:00|98.7|96.3|98.47|96.07|98.7|96.3|96.36|93.96|0
1651576200000|2022-05-03 11:10:00|98.45|96.05|98.32|95.92|98.73|96.33|98.17|95.77|0
1651576500000|2022-05-03 11:15:00|98.25|95.85|98.54|96.14|98.56|96.16|98.17|95.77|0
1651576800000|2022-05-03 11:20:00|98.5|96.1|98.17|95.77|98.76|96.36|98.17|95.77|0
1651577100000|2022-05-03 11:25:00|98.13|95.73|97.5|95.1|98.39|95.99|97.47|95.07|0
1651577400000|2022-05-03 11:30:00|97.52|95.12|97.76|95.36|97.78|95.38|97.13|94.73|0
1651577700000|2022-05-03 11:35:00|97.72|95.32|97.68|95.28|97.83|95.43|97.54|95.14|0
1651578000000|2022-05-03 11:40:00|97.7|95.3|97.53|95.13|97.76|95.36|97.24|94.84|0
1651578300000|2022-05-03 11:45:00|97.57|95.17|97.05|94.65|97.64|95.24|97.05|94.65|0
1651578600000|2022-05-03 11:50:00|97.02|94.62|96.8|94.4|97.24|94.84|96.78|94.38|0
1651578900000|2022-05-03 11:55:00|96.83|94.43|96.61|94.21|96.83|94.43|96.47|94.07|0
1651579200000|2022-05-03 12:00:00|96.72|94.32|96.14|93.74|96.72|94.32|95.99|93.59|0
1651579500000|2022-05-03 12:05:00|96.1|93.7|96.06|93.66|96.35|93.95|95.81|93.41|0
1651579800000|2022-05-03 12:10:00|96.08|93.68|95.81|93.41|96.13|93.73|95.66|93.26|0
1651580100000|2022-05-03 12:15:00|95.73|93.33|95.52|93.12|95.73|93.33|95.37|92.97|0
1651580400000|2022-05-03 12:20:00|95.44|93.04|95.91|93.51|95.98|93.58|95.34|92.94|0
1651580700000|2022-05-03 12:25:00|95.88|93.48|95.01|92.61|97.1|94.7|94.94|92.54|0
1651581000000|2022-05-03 12:30:00|95.04|92.64|94.79|92.39|95.44|93.04|94.54|92.14|0
1651581300000|2022-05-03 12:35:00|94.75|92.35|94.2|91.8|94.86|92.46|94.2|91.8|0
1651581600000|2022-05-03 12:40:00|94.21|91.81|93.71|91.31|94.36|91.96|93.71|91.31|0
1651581900000|2022-05-03 12:45:00|93.68|91.28|93.93|91.53|93.96|91.56|93.61|91.21|0
1651582200000|2022-05-03 12:50:00|93.89|91.49|94.03|91.63|94.39|91.99|93.82|91.42|0
1651582500000|2022-05-03 12:55:00|94.01|91.61|94.16|91.76|94.9|92.5|93.67|91.27|0
1651582800000|2022-05-03 13:00:00|94.09|91.69|94.41|92.01|94.59|92.19|94.02|91.62|0
1651583100000|2022-05-03 13:05:00|94.34|91.94|94.33|91.93|94.58|92.18|94.19|91.79|0
1651583400000|2022-05-03 13:10:00|94.32|91.92|94.55|92.15|94.58|92.18|94.3|91.9|0
1651583700000|2022-05-03 13:15:00|94.57|92.17|94.62|92.22|94.76|92.36|94.29|91.89|0
1651584000000|2022-05-03 13:20:00|94.63|92.23|94.69|92.29|95.01|92.61|94.47|92.07|0
1651584300000|2022-05-03 13:25:00|94.76|92.36|94.72|92.32|95.48|93.08|94.72|92.32|0
1651584600000|2022-05-03 13:30:00|94.61|92.21|94.04|91.64|96.2|93.8|93.68|91.28|0
1651584900000|2022-05-03 13:35:00|94.18|91.78|96.31|93.91|96.45|94.05|94.18|91.78|0
1651585200000|2022-05-03 13:40:00|95.98|93.58|95.54|93.14|96.23|93.83|94.32|91.92|0
1651585500000|2022-05-03 13:45:00|95.65|93.25|95.97|93.57|96.96|94.56|95.43|93.03|0
1651585800000|2022-05-03 13:50:00|96.12|93.72|94.03|91.63|96.48|94.08|93.96|91.56|0
1651586100000|2022-05-03 13:55:00|94.07|91.67|93.39|90.99|94.75|92.35|93.12|90.72|0
1651586400000|2022-05-03 14:00:00|93|90.6|92.17|89.77|93.58|91.18|91.96|89.56|0
1651586700000|2022-05-03 14:05:00|92.14|89.74|94.52|92.12|94.81|92.41|91.82|89.42|0
1651587000000|2022-05-03 14:10:00|94.7|92.3|93.16|90.76|95.24|92.84|93.12|90.72|0
1651587300000|2022-05-03 14:15:00|93.34|90.94|93.41|91.01|94.81|92.41|93.34|90.94|0
1651587600000|2022-05-03 14:20:00|93.51|91.11|93.39|90.99|94.52|92.12|92.91|90.51|0
1651587900000|2022-05-03 14:25:00|93.28|90.88|92.1|89.7|93.62|91.22|91.8|89.4|0
1651588200000|2022-05-03 14:30:00|91.97|89.57|91.24|88.84|92.89|90.49|90.85|88.45|0
1651588500000|2022-05-03 14:35:00|91.13|88.73|92.53|90.13|92.53|90.13|91.03|88.63|0
1651588800000|2022-05-03 14:40:00|92.5|90.1|93.81|91.41|93.81|91.41|92.39|89.99|0
1651589100000|2022-05-03 14:45:00|93.85|91.45|94.17|91.77|94.6|92.2|93.63|91.23|0
1651589400000|2022-05-03 14:50:00|94.31|91.91|92.72|90.32|95.17|92.77|92.25|89.85|0
1651589700000|2022-05-03 14:55:00|92.79|90.39|92.33|89.93|93.55|91.15|91.94|89.54|0
1651590000000|2022-05-03 15:00:00|92.29|89.89|91.17|88.77|93.04|90.64|91.1|88.7|0
1651590300000|2022-05-03 15:05:00|90.75|88.35|88.91|86.51|91.82|89.42|88.61|86.21|0
1651590600000|2022-05-03 15:10:00|88.88|86.48|89.38|86.98|90.38|87.98|88.78|86.38|0
1651590900000|2022-05-03 15:15:00|89.11|86.71|89.34|86.94|90.31|87.91|88.7|86.3|0
1651591200000|2022-05-03 15:20:00|89.31|86.91|88.25|85.85|89.31|86.91|88.22|85.82|0
1651591500000|2022-05-03 15:25:00|88.37|85.97|88.86|86.46|89.1|86.7|88.12|85.72|0
1651591800000|2022-05-03 15:30:00|88.62|86.22|87.88|85.48|88.73|86.33|87.57|85.17|0
1651592100000|2022-05-03 15:35:00|87.83|85.43|89.27|86.87|89.44|87.04|87.83|85.43|0
1651592400000|2022-05-03 15:40:00|89.2|86.8|89.06|86.66|89.2|86.8|88.25|85.85|0
1651592700000|2022-05-03 15:45:00|89.1|86.7|89.2|86.8|89.73|87.33|88.99|86.59|0
1651593000000|2022-05-03 15:50:00|89.16|86.76|89.23|86.83|89.68|87.28|88.92|86.52|0
1651593300000|2022-05-03 15:55:00|89.25|86.85|88.9|86.5|89.54|87.14|88.82|86.42|0
1651593600000|2022-05-03 16:00:00|88.88|86.48|88.24|85.84|89.19|86.79|87.77|85.37|0
1651593900000|2022-05-03 16:05:00|88.27|85.87|91.05|88.65|91.54|89.14|88.27|85.87|0
1651594200000|2022-05-03 16:10:00|91.12|88.72|91.12|88.72|92.07|89.67|91.02|88.62|0
1651594500000|2022-05-03 16:15:00|91.09|88.69|91.02|88.62|91.68|89.28|90.91|88.51|0
1651594800000|2022-05-03 16:20:00|91.09|88.69|90.49|88.09|91.09|88.69|90.25|87.85|0
1651595100000|2022-05-03 16:25:00|90.39|87.99|91.32|88.92|91.32|88.92|89.93|87.53|0
1651595400000|2022-05-03 16:30:00|91.36|88.96|91.36|88.96|92.13|89.73|91.05|88.65|0
1651595700000|2022-05-03 16:35:00|91.25|88.85|91.04|88.64|91.6|89.2|90.56|88.16|0
1651596000000|2022-05-03 16:40:00|91.08|88.68|90.9|88.5|91.32|88.92|90.42|88.02|0
1651596300000|2022-05-03 16:45:00|90.97|88.57|91.07|88.67|91.6|89.2|90.3|87.9|0
1651596600000|2022-05-03 16:50:00|91.23|88.83|91.52|89.12|91.52|89.12|90.69|88.29|0
1651596900000|2022-05-03 16:55:00|91.45|89.05|90.93|88.53|92.19|89.79|90.72|88.32|0
1651597200000|2022-05-03 17:00:00|90.72|88.32|90.58|88.18|90.93|88.53|89.62|87.22|0
1651597500000|2022-05-03 17:05:00|90.65|88.25|89.94|87.54|90.89|88.49|89.79|87.39|0
1651597800000|2022-05-03 17:10:00|89.93|87.53|89.27|86.87|90.17|87.77|89.12|86.72|0
1651598100000|2022-05-03 17:15:00|89.14|86.74|89.2|86.8|89.26|86.86|88.76|86.36|0
1651598400000|2022-05-03 17:20:00|89.17|86.77|89.54|87.14|90.02|87.62|88.59|86.19|0
1651598700000|2022-05-03 17:25:00|89.61|87.21|89.94|87.54|90.32|87.92|89.41|87.01|0
1651599000000|2022-05-03 17:30:00|89.92|87.52|89.25|86.85|90.02|87.62|89.2|86.8|0
1651599300000|2022-05-03 17:35:00|89.23|86.83|88.2|85.8|89.71|87.31|88.17|85.77|0
1651599600000|2022-05-03 17:40:00|88.17|85.77|88.03|85.63|88.78|86.38|88|85.6|0
1651599900000|2022-05-03 17:45:00|87.93|85.53|88.61|86.21|88.78|86.38|87.9|85.5|0
1651600200000|2022-05-03 17:50:00|88.62|86.22|89.22|86.82|89.59|87.19|88.5|86.1|0
1651600500000|2022-05-03 17:55:00|89.15|86.75|89.32|86.92|89.66|87.26|89.11|86.71|0
1651600800000|2022-05-03 18:00:00|89.35|86.95|90.49|88.09|90.59|88.19|89.35|86.95|0
1651601100000|2022-05-03 18:05:00|90.52|88.12|90.73|88.33|91.08|88.68|90.52|88.12|0
1651601400000|2022-05-03 18:10:00|90.87|88.47|91.79|89.39|91.92|89.52|90.68|88.28|0
1651601700000|2022-05-03 18:15:00|91.92|89.52|92.7|90.3|93.44|91.04|91.05|88.65|0
1651602000000|2022-05-03 18:20:00|92.73|90.33|92.73|90.33|93.23|90.83|92.52|90.12|0
1651602300000|2022-05-03 18:25:00|92.69|90.29|93.14|90.74|93.23|90.83|92.59|90.19|0
1651602600000|2022-05-03 18:30:00|93.12|90.72|91.95|89.55|93.12|90.72|91.95|89.55|0
1651602900000|2022-05-03 18:35:00|92.05|89.65|92.83|90.43|92.87|90.47|90.97|88.57|0
1651603200000|2022-05-03 18:40:00|92.65|90.25|92.37|89.97|94.29|91.89|91.91|89.51|0
1651603500000|2022-05-03 18:45:00|92.26|89.86|91.87|89.47|93.72|91.32|91.63|89.23|0
1651603800000|2022-05-03 18:50:00|91.84|89.44|91.14|88.74|92.15|89.75|90.51|88.11|0
1651604100000|2022-05-03 18:55:00|91.17|88.77|89.82|87.42|91.49|89.09|89.58|87.18|0
1651604400000|2022-05-03 19:00:00|89.61|87.21|90.2|87.8|90.33|87.93|89.58|87.18|0
1651604700000|2022-05-03 19:05:00|90.23|87.83|87.59|85.19|91.44|89.04|87.12|84.72|0
1651605000000|2022-05-03 19:10:00|87.42|85.02|87.35|84.95|87.8|85.4|87.07|84.67|0
1651605300000|2022-05-03 19:15:00|87.39|84.99|88.61|86.21|88.72|86.32|87.22|84.82|0
1651605600000|2022-05-03 19:20:00|88.65|86.25|88.45|86.05|90.18|87.78|87.52|85.12|0
1651605900000|2022-05-03 19:25:00|88.58|86.18|88.48|86.08|89.1|86.7|88.07|85.67|0
1651606200000|2022-05-03 19:30:00|88.5|86.1|87.93|85.53|89.13|86.73|87.62|85.22|0
1651606500000|2022-05-03 19:35:00|87.86|85.46|88.28|85.88|89.51|87.11|87.76|85.36|0
1651606800000|2022-05-03 19:40:00|88.42|86.02|88.93|86.53|89.91|87.51|87.89|85.49|0
1651607100000|2022-05-03 19:45:00|89.13|86.73|88.61|86.21|89.59|87.19|87.82|85.42|0
1651607400000|2022-05-03 19:50:00|88.54|86.14|87.03|84.63|89.41|87.01|86.79|84.39|0
1651607700000|2022-05-03 19:55:00|86.86|84.46|87.45|85.05|88.36|85.96|86.84|84.44|0
1651608000000|2022-05-03 20:00:00|87.28|84.88|86.9|84.5|87.69|85.29|85.6|83.2|0
1651608300000|2022-05-03 20:05:00|86.84|84.44|87.11|84.71|87.11|84.71|86.25|83.85|0
1651608600000|2022-05-03 20:10:00|87.14|84.74|87.45|85.05|87.62|85.22|86.41|84.01|0
1651608900000|2022-05-03 20:15:00|87.41|84.61|87.59|84.79|87.82|85.02|87.3|84.5|0
1651609200000|2022-05-03 20:20:00|87.61|84.81|87.98|85.18|88.26|85.46|87.57|84.77|0
1651609500000|2022-05-03 20:25:00|88|85.2|87.88|85.08|88.05|85.25|87.71|84.91|0
1651609800000|2022-05-03 20:30:00|87.91|85.11|88.01|85.21|88.25|85.45|87.71|84.91|0
1651610100000|2022-05-03 20:35:00|88|85.2|87.98|85.18|88.08|85.28|87.88|85.08|0
1651610400000|2022-05-03 20:40:00|88|85.2|87.92|85.12|88.06|85.26|87.81|85.01|0
1651610700000|2022-05-03 20:45:00|87.87|85.07|88.01|85.21|88.06|85.26|87.68|84.88|0
1651611000000|2022-05-03 20:50:00|87.97|85.17|87.99|85.19|88.08|85.28|87.85|85.05|0
1651611300000|2022-05-03 20:55:00|87.94|85.14|87.51|84.71|87.94|85.14|87.49|84.69|0
1651611600000|2022-05-03 21:00:00|87.52|84.72|87.44|84.64|87.59|84.79|87.44|84.64|0
1651611900000|2022-05-03 21:05:00|87.41|84.61|87.32|84.52|87.46|84.66|87.32|84.52|0
1651612200000|2022-05-03 21:10:00|87.34|84.54|87.37|84.57|87.41|84.61|87.34|84.54|0
1651612500000|2022-05-03 21:15:00|87.39|84.59|87.37|84.57|87.39|84.59|87.35|84.55|0
1651612800000|2022-05-03 21:20:00|87.38|84.58|87.35|84.55|87.39|84.59|87.33|84.53|0
1651613100000|2022-05-03 21:25:00|87.36|84.56|87.35|84.55|87.37|84.57|87.35|84.55|0
1651613400000|2022-05-03 21:30:00|87.36|84.56|87.4|84.6|87.4|84.6|87.36|84.56|0
1651613700000|2022-05-03 21:35:00|87.39|84.59|87.33|84.53|87.39|84.59|87.33|84.53|0
1651614000000|2022-05-03 21:40:00|87.32|84.52|87.39|84.59|87.51|84.71|87.26|84.46|0
1651614300000|2022-05-03 21:45:00|87.35|84.55|87.45|84.65|87.46|84.66|87.35|84.55|0
1651614600000|2022-05-03 21:50:00|87.44|84.64|87.37|84.57|87.44|84.64|87.32|84.52|0
1651614900000|2022-05-03 21:55:00|87.39|84.59|87.35|84.55|87.39|84.59|87.32|84.52|0
1651615200000|2022-05-03 22:00:00|87.76|84.96|87.9|85.1|87.95|85.15|87.67|84.87|0
1651615500000|2022-05-03 22:05:00|87.88|85.08|87.59|84.79|87.88|85.08|87.48|84.68|0
1651615800000|2022-05-03 22:10:00|87.53|84.73|87.31|84.51|87.57|84.77|87.26|84.46|0
1651616100000|2022-05-03 22:15:00|87.33|84.53|87.46|84.66|87.5|84.7|87.18|84.38|0
1651616400000|2022-05-03 22:20:00|87.45|84.65|87.21|84.41|87.45|84.65|87.14|84.34|0
1651616700000|2022-05-03 22:25:00|87.19|84.39|87.17|84.37|87.26|84.46|87|84.2|0
1651617000000|2022-05-03 22:30:00|87.15|84.35|87.25|84.45|87.32|84.52|87.12|84.32|0
1651617300000|2022-05-03 22:35:00|87.22|84.42|87.32|84.52|87.32|84.52|87.12|84.32|0
1651617600000|2022-05-03 22:40:00|87.35|84.55|87.35|84.55|87.35|84.55|87.15|84.35|0
1651617900000|2022-05-03 22:45:00|87.39|84.59|87.35|84.55|87.49|84.69|87.25|84.45|0
1651618200000|2022-05-03 22:50:00|87.37|84.57|87.38|84.58|87.42|84.62|87.31|84.51|0
1651618500000|2022-05-03 22:55:00|87.31|84.51|87.58|84.78|87.58|84.78|87.31|84.51|0
1651618800000|2022-05-03 23:00:00|87.55|84.75|87.41|84.61|87.69|84.89|87.41|84.61|0
1651619100000|2022-05-03 23:05:00|87.43|84.63|87.58|84.78|87.65|84.85|87.43|84.63|0
1651619400000|2022-05-03 23:10:00|87.56|84.76|87.48|84.68|87.58|84.78|87.41|84.61|0
1651619700000|2022-05-03 23:15:00|87.44|84.64|87.42|84.62|87.48|84.68|87.3|84.5|0
1651620000000|2022-05-03 23:20:00|87.37|84.57|87.47|84.67|87.47|84.67|87.3|84.5|0
1651620300000|2022-05-03 23:25:00|87.4|84.6|87.47|84.67|87.47|84.67|87.4|84.6|0
1651620600000|2022-05-03 23:30:00|87.44|84.64|87.33|84.53|87.5|84.7|87.26|84.46|0
1651620900000|2022-05-03 23:35:00|87.32|84.52|87.33|84.53|87.47|84.67|87.3|84.5|0
1651621200000|2022-05-03 23:40:00|87.35|84.55|87.36|84.56|87.38|84.58|87.3|84.5|0
1651621500000|2022-05-03 23:45:00|87.4|84.6|87.06|84.26|87.43|84.63|87.02|84.22|0
1651621800000|2022-05-03 23:50:00|87.04|84.24|87.19|84.39|87.19|84.39|86.85|84.05|0
1651622100000|2022-05-03 23:55:00|87.17|84.37|87.15|84.35|87.33|84.53|87.14|84.34|0
1651622400000|2022-05-04 00:00:00|87.19|84.39|87.25|84.45|87.29|84.49|87.15|84.35|0
1651622700000|2022-05-04 00:05:00|87.22|84.42|87.01|84.21|87.25|84.45|87.01|84.21|0
1651623000000|2022-05-04 00:10:00|87.03|84.23|87.05|84.25|87.08|84.28|86.81|84.01|0
1651623300000|2022-05-04 00:15:00|87.03|84.23|87.11|84.31|87.23|84.43|86.96|84.16|0
1651623600000|2022-05-04 00:20:00|87.18|84.38|87.38|84.58|87.38|84.58|87.11|84.31|0
1651623900000|2022-05-04 00:25:00|87.42|84.62|87.36|84.56|87.45|84.65|87.21|84.41|0
1651624200000|2022-05-04 00:30:00|87.38|84.58|87.31|84.51|87.45|84.65|87.31|84.51|0
1651624500000|2022-05-04 00:35:00|87.34|84.54|87.27|84.47|87.38|84.58|87.17|84.37|0
1651624800000|2022-05-04 00:40:00|87.24|84.44|87.31|84.51|87.39|84.59|87.07|84.27|0
1651625100000|2022-05-04 00:45:00|87.27|84.47|87.24|84.44|87.29|84.49|87.03|84.23|0
1651625400000|2022-05-04 00:50:00|87.25|84.45|87.34|84.54|87.44|84.64|87.2|84.4|0
1651625700000|2022-05-04 00:55:00|87.37|84.57|87.23|84.43|87.37|84.57|87.2|84.4|0
1651626000000|2022-05-04 01:00:00|87.2|84.4|87.06|84.26|87.27|84.47|87|84.2|0
1651626300000|2022-05-04 01:05:00|87.05|84.25|87.09|84.29|87.13|84.33|86.96|84.16|0
1651626600000|2022-05-04 01:10:00|87.13|84.33|86.92|84.12|87.13|84.33|86.91|84.11|0
1651626900000|2022-05-04 01:15:00|86.94|84.14|86.79|83.99|86.96|84.16|86.62|83.82|0
1651627200000|2022-05-04 01:20:00|86.72|83.92|86.7|83.9|86.82|84.02|86.68|83.88|0
1651627500000|2022-05-04 01:25:00|86.75|83.95|86.55|83.75|86.78|83.98|86.51|83.71|0
1651627800000|2022-05-04 01:30:00|86.51|83.71|86.41|83.61|86.65|83.85|86.34|83.54|0
1651628100000|2022-05-04 01:35:00|86.38|83.58|86.41|83.61|86.51|83.71|86.21|83.41|0
1651628400000|2022-05-04 01:40:00|86.37|83.57|86.24|83.44|86.39|83.59|86.17|83.37|0
1651628700000|2022-05-04 01:45:00|86.17|83.37|86.34|83.54|86.4|83.6|86.17|83.37|0
1651629000000|2022-05-04 01:50:00|86.37|83.57|86.4|83.6|86.4|83.6|86.32|83.52|0
1651629300000|2022-05-04 01:55:00|86.39|83.59|86.43|83.63|86.5|83.7|86.33|83.53|0
1651629600000|2022-05-04 02:00:00|86.4|83.6|86.3|83.5|86.47|83.67|86.1|83.3|0
1651629900000|2022-05-04 02:05:00|86.26|83.46|86.26|83.46|86.3|83.5|86.13|83.33|0
1651630200000|2022-05-04 02:10:00|86.29|83.49|86.36|83.56|86.36|83.56|86.23|83.43|0
1651630500000|2022-05-04 02:15:00|86.39|83.59|86.26|83.46|86.46|83.66|86.26|83.46|0
1651630800000|2022-05-04 02:20:00|86.32|83.52|86.39|83.59|86.46|83.66|86.32|83.52|0
1651631100000|2022-05-04 02:25:00|86.36|83.56|86.39|83.59|86.46|83.66|86.29|83.49|0
1651631400000|2022-05-04 02:30:00|86.35|83.55|86.71|83.91|86.72|83.92|86.35|83.55|0
1651631700000|2022-05-04 02:35:00|86.72|83.92|86.69|83.89|86.83|84.03|86.52|83.72|0
1651632000000|2022-05-04 02:40:00|86.67|83.87|87.13|84.33|87.16|84.36|86.6|83.8|0
1651632300000|2022-05-04 02:45:00|87.09|84.29|87.33|84.53|87.35|84.55|87.02|84.22|0
1651632600000|2022-05-04 02:50:00|87.31|84.51|87.39|84.59|87.46|84.66|87.26|84.46|0
1651632900000|2022-05-04 02:55:00|87.43|84.63|87.6|84.8|87.63|84.83|87.33|84.53|0
1651633200000|2022-05-04 03:00:00|87.55|84.75|87.29|84.49|87.56|84.76|87.26|84.46|0
1651633500000|2022-05-04 03:05:00|87.32|84.52|87.34|84.54|87.36|84.56|87.15|84.35|0
1651633800000|2022-05-04 03:10:00|87.36|84.56|87.46|84.66|87.63|84.83|87.36|84.56|0
1651634100000|2022-05-04 03:15:00|87.44|84.64|87.35|84.55|87.46|84.66|87.32|84.52|0
1651634400000|2022-05-04 03:20:00|87.32|84.52|87.28|84.48|87.35|84.55|87.21|84.41|0
1651634700000|2022-05-04 03:25:00|87.25|84.45|87.26|84.46|87.26|84.46|87.09|84.29|0
1651635000000|2022-05-04 03:30:00|87.25|84.45|87.76|84.96|87.79|84.99|87.25|84.45|0
1651635300000|2022-05-04 03:35:00|87.79|84.99|87.72|84.92|87.79|84.99|87.65|84.85|0
1651635600000|2022-05-04 03:40:00|87.74|84.94|87.79|84.99|87.98|85.18|87.72|84.92|0
1651635900000|2022-05-04 03:45:00|87.82|85.02|87.82|85.02|87.85|85.05|87.68|84.88|0
1651636200000|2022-05-04 03:50:00|87.8|85|87.71|84.91|87.82|85.02|87.68|84.88|0
1651636500000|2022-05-04 03:55:00|87.7|84.9|87.66|84.86|87.78|84.98|87.66|84.86|0
1651636800000|2022-05-04 04:00:00|87.64|84.84|87.47|84.67|87.68|84.88|87.3|84.5|0
1651637100000|2022-05-04 04:05:00|87.44|84.64|87.5|84.7|87.54|84.74|87.44|84.64|0
1651637400000|2022-05-04 04:10:00|87.52|84.72|87.4|84.6|87.59|84.79|87.26|84.46|0
1651637700000|2022-05-04 04:15:00|87.38|84.58|87.19|84.39|87.4|84.6|87.16|84.36|0
1651638000000|2022-05-04 04:20:00|87.16|84.36|87.26|84.46|87.29|84.49|87.16|84.36|0
1651638300000|2022-05-04 04:25:00|87.29|84.49|87.29|84.49|87.33|84.53|87.22|84.42|0
1651638600000|2022-05-04 04:30:00|87.26|84.46|86.95|84.15|87.29|84.49|86.85|84.05|0
1651638900000|2022-05-04 04:35:00|86.93|84.13|86.86|84.06|87.02|84.22|86.85|84.05|0
1651639200000|2022-05-04 04:40:00|86.88|84.08|87.01|84.21|87.01|84.21|86.88|84.08|0
1651639500000|2022-05-04 04:45:00|87.05|84.25|87.08|84.28|87.11|84.31|87.03|84.23|0
1651639800000|2022-05-04 04:50:00|87.11|84.31|87.32|84.52|87.35|84.55|87.11|84.31|0
1651640100000|2022-05-04 04:55:00|87.28|84.48|87.45|84.65|87.52|84.72|87.28|84.48|0
1651640400000|2022-05-04 05:00:00|87.48|84.68|87.4|84.6|87.55|84.75|87.31|84.51|0
1651640700000|2022-05-04 05:05:00|87.38|84.58|87.04|84.24|87.45|84.65|87.01|84.21|0
1651641000000|2022-05-04 05:10:00|87.07|84.27|87.14|84.34|87.21|84.41|86.87|84.07|0
1651641300000|2022-05-04 05:15:00|87.12|84.32|88.58|85.78|88.79|85.99|87.07|84.27|0
1651641600000|2022-05-04 05:20:00|88.56|85.76|88.6|85.8|88.72|85.92|88.51|85.71|0
1651641900000|2022-05-04 05:25:00|88.58|85.78|88.44|85.64|88.65|85.85|88.44|85.64|0
1651642200000|2022-05-04 05:30:00|88.42|85.62|88.54|85.74|88.61|85.81|88.3|85.5|0
1651642500000|2022-05-04 05:35:00|88.58|85.78|88.64|85.84|88.68|85.88|88.54|85.74|0
1651642800000|2022-05-04 05:40:00|88.61|85.81|88.54|85.74|88.71|85.91|88.5|85.7|0
1651643100000|2022-05-04 05:45:00|88.57|85.77|88.43|85.63|88.67|85.87|88.43|85.63|0
1651643400000|2022-05-04 05:50:00|88.42|85.62|88.26|85.46|88.54|85.74|88.26|85.46|0
1651643700000|2022-05-04 05:55:00|88.24|85.44|88.05|85.25|88.29|85.49|87.99|85.19|0
1651644000000|2022-05-04 06:00:00|88.12|85.32|88.67|85.87|88.7|85.9|88.12|85.32|0
1651644300000|2022-05-04 06:05:00|88.7|85.9|88.32|85.52|88.8|86|88.12|85.32|0
1651644600000|2022-05-04 06:10:00|88.29|85.49|88.27|85.47|88.36|85.56|88.08|85.28|0
1651644900000|2022-05-04 06:15:00|88.25|85.45|87.86|85.06|88.32|85.52|87.81|85.01|0
1651645200000|2022-05-04 06:20:00|87.84|85.04|88.01|85.21|88.05|85.25|87.78|84.98|0
1651645500000|2022-05-04 06:25:00|87.99|85.19|88.25|85.45|88.35|85.55|87.98|85.18|0
1651645800000|2022-05-04 06:30:00|88.21|85.41|88.18|85.38|88.3|85.5|87.97|85.17|0
1651646100000|2022-05-04 06:35:00|88.2|85.4|87.97|85.17|88.25|85.45|87.97|85.17|0
1651646400000|2022-05-04 06:40:00|88.01|85.21|87.94|85.14|88.11|85.31|87.87|85.07|0
1651646700000|2022-05-04 06:45:00|87.9|85.1|87.97|85.17|88.11|85.31|87.83|85.03|0
1651647000000|2022-05-04 06:50:00|87.99|85.19|88.1|85.3|88.24|85.44|87.9|85.1|0
1651647300000|2022-05-04 06:55:00|88.09|85.29|87.96|85.16|88.1|85.3|87.86|85.06|0
1651647600000|2022-05-04 07:00:00|88.1|85.3|87.74|84.94|88.3|85.5|87.62|84.82|0
1651647900000|2022-05-04 07:05:00|87.56|85.16|88.22|85.82|88.47|86.07|87.42|85.02|0
1651648200000|2022-05-04 07:10:00|88.2|85.8|88.78|86.38|88.97|86.57|88.11|85.71|0
1651648500000|2022-05-04 07:15:00|88.81|86.41|87.92|85.52|89.12|86.72|87.88|85.48|0
1651648800000|2022-05-04 07:20:00|87.9|85.5|88.36|85.96|88.5|86.1|87.76|85.36|0
1651649100000|2022-05-04 07:25:00|88.33|85.93|88.26|85.86|88.91|86.51|88.24|85.84|0
1651649400000|2022-05-04 07:30:00|88.32|85.92|88.44|86.04|88.53|86.13|88.19|85.79|0
1651649700000|2022-05-04 07:35:00|88.48|86.08|88.32|85.92|88.67|86.27|88.22|85.82|0
1651650000000|2022-05-04 07:40:00|88.37|85.97|88.18|85.78|88.51|86.11|88.15|85.75|0
1651650300000|2022-05-04 07:45:00|88.17|85.77|87.87|85.47|88.17|85.77|87.77|85.37|0
1651650600000|2022-05-04 07:50:00|87.77|85.37|87.43|85.03|87.8|85.4|87.41|85.01|0
1651650900000|2022-05-04 07:55:00|87.36|84.96|87.49|85.09|87.53|85.13|87.33|84.93|0
1651651200000|2022-05-04 08:00:00|87.48|85.08|87.42|85.02|87.48|85.08|87.12|84.72|0
1651651500000|2022-05-04 08:05:00|87.44|85.04|86.98|84.58|87.56|85.16|86.95|84.55|0
1651651800000|2022-05-04 08:10:00|87.02|84.62|87.05|84.65|87.18|84.78|86.85|84.45|0
1651652100000|2022-05-04 08:15:00|87.07|84.67|87.35|84.95|87.39|84.99|87.01|84.61|0
1651652400000|2022-05-04 08:20:00|87.39|84.99|87.37|84.97|87.55|85.15|87.35|84.95|0
1651652700000|2022-05-04 08:25:00|87.38|84.98|86.94|84.54|87.38|84.98|86.91|84.51|0
1651653000000|2022-05-04 08:30:00|86.91|84.51|87.19|84.79|87.41|85.01|86.91|84.51|0
1651653300000|2022-05-04 08:35:00|87.21|84.81|87.24|84.84|87.4|85|87.14|84.74|0
1651653600000|2022-05-04 08:40:00|87.21|84.81|87.17|84.77|87.38|84.98|87.14|84.74|0
1651653900000|2022-05-04 08:45:00|87.21|84.81|87.04|84.64|87.31|84.91|86.9|84.5|0
1651654200000|2022-05-04 08:50:00|87.02|84.62|87.07|84.67|87.17|84.77|86.92|84.52|0
1651654500000|2022-05-04 08:55:00|87.05|84.65|87.1|84.7|87.17|84.77|86.88|84.48|0
1651654800000|2022-05-04 09:00:00|87.13|84.73|87.67|85.27|87.78|85.38|87.1|84.7|0
1651655100000|2022-05-04 09:05:00|87.78|85.38|87.69|85.29|87.81|85.41|87.54|85.14|0
1651655400000|2022-05-04 09:10:00|87.67|85.27|87.36|84.96|87.81|85.41|87.36|84.96|0
1651655700000|2022-05-04 09:15:00|87.4|85|87.53|85.13|87.53|85.13|87.33|84.93|0
1651656000000|2022-05-04 09:20:00|87.5|85.1|87.36|84.96|87.77|85.37|87.33|84.93|0
1651656300000|2022-05-04 09:25:00|87.39|84.99|87.19|84.79|87.46|85.06|87.16|84.76|0
1651656600000|2022-05-04 09:30:00|87.17|84.77|87.02|84.62|87.33|84.93|87.02|84.62|0
1651656900000|2022-05-04 09:35:00|87.05|84.65|87.17|84.77|87.24|84.84|87.05|84.65|0
1651657200000|2022-05-04 09:40:00|87.19|84.79|86.95|84.55|87.22|84.82|86.78|84.38|0
1651657500000|2022-05-04 09:45:00|86.91|84.51|86.91|84.51|87.05|84.65|86.81|84.41|0
1651657800000|2022-05-04 09:50:00|86.9|84.5|86.64|84.24|87.05|84.65|86.64|84.24|0
1651658100000|2022-05-04 09:55:00|86.61|84.21|86.3|83.9|86.66|84.26|86.27|83.87|0
1651658400000|2022-05-04 10:00:00|86.27|83.87|86.18|83.78|86.3|83.9|86|83.6|0
1651658700000|2022-05-04 10:05:00|86.2|83.8|86.16|83.76|86.33|83.93|86.03|83.63|0
1651659000000|2022-05-04 10:10:00|86.2|83.8|86.26|83.86|86.33|83.93|86.16|83.76|0
1651659300000|2022-05-04 10:15:00|86.23|83.83|86.13|83.73|86.3|83.9|86.09|83.69|0
1651659600000|2022-05-04 10:20:00|86.09|83.69|86.34|83.94|86.46|84.06|86.08|83.68|0
1651659900000|2022-05-04 10:25:00|86.36|83.96|86.73|84.33|86.73|84.33|86.29|83.89|0
1651660200000|2022-05-04 10:30:00|86.71|84.31|86.56|84.16|86.71|84.31|86.27|83.87|0
1651660500000|2022-05-04 10:35:00|86.54|84.14|86.85|84.45|87.33|84.93|86.49|84.09|0
1651660800000|2022-05-04 10:40:00|86.88|84.48|86.82|84.42|87.09|84.69|86.78|84.38|0
1651661100000|2022-05-04 10:45:00|86.78|84.38|86.95|84.55|87.05|84.65|86.75|84.35|0
1651661400000|2022-05-04 10:50:00|86.97|84.57|86.81|84.41|87.01|84.61|86.81|84.41|0
1651661700000|2022-05-04 10:55:00|86.83|84.43|86.88|84.48|87.08|84.68|86.54|84.14|0
1651662000000|2022-05-04 11:00:00|86.91|84.51|87.11|84.71|87.11|84.71|86.74|84.34|0
1651662300000|2022-05-04 11:05:00|87.13|84.73|87.09|84.69|87.18|84.78|87.03|84.63|0
1651662600000|2022-05-04 11:10:00|87.11|84.71|86.94|84.54|87.18|84.78|86.84|84.44|0
1651662900000|2022-05-04 11:15:00|86.91|84.51|86.75|84.35|86.91|84.51|86.67|84.27|0
1651663200000|2022-05-04 11:20:00|86.73|84.33|86.3|83.9|86.77|84.37|86.25|83.85|0
1651663500000|2022-05-04 11:25:00|86.28|83.88|86.23|83.83|86.38|83.98|86.13|83.73|0
1651663800000|2022-05-04 11:30:00|86.19|83.79|86.19|83.79|86.31|83.91|86.13|83.73|0
1651664100000|2022-05-04 11:35:00|86.23|83.83|86.39|83.99|86.46|84.06|86.19|83.79|0
1651664400000|2022-05-04 11:40:00|86.43|84.03|86.65|84.25|86.68|84.28|86.36|83.96|0
1651664700000|2022-05-04 11:45:00|86.61|84.21|86.68|84.28|86.71|84.31|86.54|84.14|0
1651665000000|2022-05-04 11:50:00|86.64|84.24|86.98|84.58|87.05|84.65|86.61|84.21|0
1651665300000|2022-05-04 11:55:00|86.94|84.54|86.98|84.58|87.04|84.64|86.93|84.53|0
1651665600000|2022-05-04 12:00:00|86.94|84.54|86.81|84.41|86.94|84.54|86.71|84.31|0
1651665900000|2022-05-04 12:05:00|86.77|84.37|86.67|84.27|86.81|84.41|86.55|84.15|0
1651666200000|2022-05-04 12:10:00|86.64|84.24|86.67|84.27|86.97|84.57|86.57|84.17|0
1651666500000|2022-05-04 12:15:00|86.63|84.23|86.87|84.47|86.97|84.57|86.63|84.23|0
1651666800000|2022-05-04 12:20:00|86.85|84.45|87.24|84.84|87.27|84.87|86.85|84.45|0
1651667100000|2022-05-04 12:25:00|87.27|84.87|87.03|84.63|87.37|84.97|87|84.6|0
1651667400000|2022-05-04 12:30:00|87.05|84.65|87.5|85.1|87.54|85.14|87|84.6|0
1651667700000|2022-05-04 12:35:00|87.54|85.14|87.5|85.1|87.64|85.24|87.43|85.03|0
1651668000000|2022-05-04 12:40:00|87.54|85.14|87.53|85.13|87.81|85.41|87.53|85.13|0
1651668300000|2022-05-04 12:45:00|87.57|85.17|87.84|85.44|87.87|85.47|87.47|85.07|0
1651668600000|2022-05-04 12:50:00|87.91|85.51|87.84|85.44|87.97|85.57|87.7|85.3|0
1651668900000|2022-05-04 12:55:00|87.87|85.47|88.03|85.63|88.03|85.63|87.43|85.03|0
1651669200000|2022-05-04 13:00:00|88.06|85.66|87.79|85.39|88.13|85.73|87.72|85.32|0
1651669500000|2022-05-04 13:05:00|87.82|85.42|87.72|85.32|87.92|85.52|87.61|85.21|0
1651669800000|2022-05-04 13:10:00|87.75|85.35|88.12|85.72|88.3|85.9|87.75|85.35|0
1651670100000|2022-05-04 13:15:00|88.16|85.76|87.95|85.55|88.16|85.76|87.85|85.45|0
1651670400000|2022-05-04 13:20:00|87.99|85.59|87.76|85.36|87.99|85.59|87.64|85.24|0
1651670700000|2022-05-04 13:25:00|87.75|85.35|88.22|85.82|88.22|85.82|87.57|85.17|0
1651671000000|2022-05-04 13:30:00|88.15|85.75|89.18|86.78|89.32|86.92|88.12|85.72|0
1651671300000|2022-05-04 13:35:00|89.35|86.95|89.01|86.61|89.35|86.95|88.59|86.19|0
1651671600000|2022-05-04 13:40:00|89.07|86.67|88.42|86.02|89.18|86.78|88.22|85.82|0
1651671900000|2022-05-04 13:45:00|88.18|85.78|87.87|85.47|88.56|86.16|87.67|85.27|0
1651672200000|2022-05-04 13:50:00|87.91|85.51|87.75|85.35|88.45|86.05|86.69|84.29|0
1651672500000|2022-05-04 13:55:00|87.95|85.55|88.28|85.88|88.29|85.89|87.37|84.97|0
1651672800000|2022-05-04 14:00:00|88.29|85.89|88.4|86|88.98|86.58|87.66|85.26|0
1651673100000|2022-05-04 14:05:00|88.33|85.93|88.95|86.55|89.13|86.73|88.26|85.86|0
1651673400000|2022-05-04 14:10:00|88.85|86.45|89.33|86.93|89.33|86.93|88.26|85.86|0
1651673700000|2022-05-04 14:15:00|89.54|87.14|89.4|87|89.96|87.56|89.09|86.69|0
1651674000000|2022-05-04 14:20:00|89.33|86.93|89.14|86.74|89.57|87.17|88.82|86.42|0
1651674300000|2022-05-04 14:25:00|89.19|86.79|88.86|86.46|89.36|86.96|88.32|85.92|0
1651674600000|2022-05-04 14:30:00|88.8|86.4|89.99|87.59|90.24|87.84|88.6|86.2|0
1651674900000|2022-05-04 14:35:00|89.92|87.52|89.13|86.73|89.99|87.59|88.67|86.27|0
1651675200000|2022-05-04 14:40:00|89.17|86.77|89.06|86.66|89.31|86.91|88.68|86.28|0
1651675500000|2022-05-04 14:45:00|88.99|86.59|89.06|86.66|89.17|86.77|88.51|86.11|0
1651675800000|2022-05-04 14:50:00|88.99|86.59|89.48|87.08|89.79|87.39|88.99|86.59|0
1651676100000|2022-05-04 14:55:00|89.44|87.04|88.8|86.4|89.69|87.29|88.66|86.26|0
1651676400000|2022-05-04 15:00:00|88.7|86.3|89.18|86.78|89.46|87.06|88.45|86.05|0
1651676700000|2022-05-04 15:05:00|89.15|86.75|88.66|86.26|89.32|86.92|88.59|86.19|0
1651677000000|2022-05-04 15:10:00|88.69|86.29|89.74|87.34|89.98|87.58|88.55|86.15|0
1651677300000|2022-05-04 15:15:00|89.7|87.3|89.35|86.95|89.98|87.58|89.35|86.95|0
1651677600000|2022-05-04 15:20:00|89.42|87.02|88.88|86.48|90.65|88.25|88.69|86.29|0
1651677900000|2022-05-04 15:25:00|88.85|86.45|88.98|86.58|89.44|87.04|88.58|86.18|0
1651678200000|2022-05-04 15:30:00|89.09|86.69|89.54|87.14|89.82|87.42|88.93|86.53|0
1651678500000|2022-05-04 15:35:00|89.61|87.21|89.01|86.61|89.89|87.49|89.01|86.61|0
1651678800000|2022-05-04 15:40:00|89.08|86.68|88.84|86.44|89.19|86.79|88.68|86.28|0
1651679100000|2022-05-04 15:45:00|88.89|86.49|87.73|85.33|89.05|86.65|87.73|85.33|0
1651679400000|2022-05-04 15:50:00|87.79|85.39|86.55|84.15|88.07|85.67|86.55|84.15|0
1651679700000|2022-05-04 15:55:00|86.45|84.05|87.03|84.63|87.27|84.87|86.42|84.02|0
1651680000000|2022-05-04 16:00:00|87|84.6|87.73|85.33|87.73|85.33|86.9|84.5|0
1651680300000|2022-05-04 16:05:00|87.76|85.36|86.74|84.34|87.76|85.36|86.64|84.24|0
1651680600000|2022-05-04 16:10:00|86.76|84.36|86.91|84.51|87.29|84.89|86.76|84.36|0
1651680900000|2022-05-04 16:15:00|86.86|84.46|86.16|83.76|87.22|84.82|86.02|83.62|0
1651681200000|2022-05-04 16:20:00|86.06|83.66|85.21|82.81|86.06|83.66|84.84|82.44|0
1651681500000|2022-05-04 16:25:00|85.18|82.78|84.77|82.37|86.32|83.92|84.67|82.27|0
1651681800000|2022-05-04 16:30:00|84.79|82.39|84.77|82.37|84.97|82.57|84.57|82.17|0
1651682100000|2022-05-04 16:35:00|84.84|82.44|83.99|81.59|84.84|82.44|83.99|81.59|0
1651682400000|2022-05-04 16:40:00|84.04|81.64|84.33|81.93|84.6|82.2|83.94|81.54|0
1651682700000|2022-05-04 16:45:00|84.27|81.87|84.6|82.2|84.97|82.57|84.27|81.87|0
1651683000000|2022-05-04 16:50:00|84.63|82.23|83.86|81.46|84.97|82.57|83.86|81.46|0
1651683300000|2022-05-04 16:55:00|83.83|81.43|83.47|81.07|84.36|81.96|83.43|81.03|0
1651683600000|2022-05-04 17:00:00|83.43|81.03|83.53|81.13|84.68|82.28|82.94|80.54|0
1651683900000|2022-05-04 17:05:00|83.49|81.09|84.09|81.69|85.03|82.63|83.46|81.06|0
1651684200000|2022-05-04 17:10:00|84.17|81.77|84.86|82.46|85.04|82.64|84.17|81.77|0
1651684500000|2022-05-04 17:15:00|84.83|82.43|84.59|82.19|84.83|82.43|84.36|81.96|0
1651684800000|2022-05-04 17:20:00|84.52|82.12|84.51|82.11|84.86|82.46|84.16|81.76|0
1651685100000|2022-05-04 17:25:00|84.49|82.09|84.85|82.45|84.92|82.52|84.32|81.92|0
1651685400000|2022-05-04 17:30:00|84.82|82.42|84.42|82.02|85.26|82.86|84.35|81.95|0
1651685700000|2022-05-04 17:35:00|84.35|81.95|84.75|82.35|85.31|82.91|84.07|81.67|0
1651686000000|2022-05-04 17:40:00|84.78|82.38|84.42|82.02|84.98|82.58|84.35|81.95|0
1651686300000|2022-05-04 17:45:00|84.38|81.98|84.76|82.36|84.76|82.36|84.35|81.95|0
1651686600000|2022-05-04 17:50:00|84.78|82.38|84.68|82.28|85.01|82.61|84.61|82.21|0
1651686900000|2022-05-04 17:55:00|84.75|82.35|83.8|81.4|84.86|82.46|82.76|80.36|0
1651687200000|2022-05-04 18:00:00|83.7|81.3|82.64|80.24|85.1|82.7|81.28|78.88|0
1651687500000|2022-05-04 18:05:00|82.4|80|84.41|82.01|86.02|83.62|81.51|79.11|0
1651687800000|2022-05-04 18:10:00|84.14|81.74|84.32|81.92|85.09|82.69|83.21|80.81|0
1651688100000|2022-05-04 18:15:00|84.27|81.87|85.54|83.14|86.05|83.65|84.14|81.74|0
1651688400000|2022-05-04 18:20:00|85.58|83.18|84.92|82.52|86.73|84.33|84.55|82.15|0
1651688700000|2022-05-04 18:25:00|84.95|82.55|83.02|80.62|85.26|82.86|82.05|79.65|0
1651689000000|2022-05-04 18:30:00|82.95|80.55|88.13|85.73|88.62|86.22|82.43|80.03|0
1651689300000|2022-05-04 18:35:00|88.17|85.77|85.04|82.64|88.9|86.5|84.81|82.41|0
1651689600000|2022-05-04 18:40:00|85.56|83.16|80.25|77.85|86.11|83.71|79.36|76.96|0
1651689900000|2022-05-04 18:45:00|80.38|77.98|79.27|76.87|82.1|79.7|76.2|73.8|0
1651690200000|2022-05-04 18:50:00|78.86|76.46|76.85|74.45|79.69|77.29|76.82|74.42|0
1651690500000|2022-05-04 18:55:00|76.79|74.39|77.11|74.71|77.84|75.44|76.22|73.82|0
1651690800000|2022-05-04 19:00:00|76.99|74.59|76.02|73.62|77.68|75.28|75.96|73.56|0
1651691100000|2022-05-04 19:05:00|76.04|73.64|75.16|72.76|76.33|73.93|74.84|72.44|0
1651691400000|2022-05-04 19:10:00|75.07|72.67|74.77|72.37|75.44|73.04|73.86|71.46|0
1651691700000|2022-05-04 19:15:00|74.85|72.45|75.39|72.99|75.69|73.29|73.79|71.39|0
1651692000000|2022-05-04 19:20:00|75.33|72.93|74.26|71.86|75.45|73.05|74.23|71.83|0
1651692300000|2022-05-04 19:25:00|74.32|71.92|72.63|70.23|74.32|71.92|72.55|70.15|0
1651692600000|2022-05-04 19:30:00|72.46|70.06|71.1|68.7|73.21|70.81|70.99|68.59|0
1651692900000|2022-05-04 19:35:00|71.07|68.67|71.02|68.62|71.76|69.36|70.85|68.45|0
1651693200000|2022-05-04 19:40:00|71.04|68.64|70.79|68.39|71.67|69.27|70.67|68.27|0
1651693500000|2022-05-04 19:45:00|70.9|68.5|70.19|67.79|71.47|69.07|70.19|67.79|0
1651693800000|2022-05-04 19:50:00|70.03|67.63|69.81|67.41|70.19|67.79|68.65|66.25|0
1651694100000|2022-05-04 19:55:00|69.77|67.37|69.82|67.42|70.42|68.02|69.54|67.14|0
1651694400000|2022-05-04 20:00:00|69.66|67.26|71.05|68.65|71.05|68.65|69.66|67.26|0
1651694700000|2022-05-04 20:05:00|71.11|68.71|71.02|68.62|71.11|68.71|70.77|68.37|0
1651695000000|2022-05-04 20:10:00|70.99|68.59|71.71|69.31|71.8|69.4|70.91|68.51|0
1651695300000|2022-05-04 20:15:00|72.06|69.26|71.59|68.79|72.11|69.31|71.56|68.76|0
1651695600000|2022-05-04 20:20:00|71.56|68.76|71.59|68.79|71.59|68.79|71.33|68.53|0
1651695900000|2022-05-04 20:25:00|71.56|68.76|71.64|68.84|71.64|68.84|71.39|68.59|0
1651696200000|2022-05-04 20:30:00|71.73|68.93|71.81|69.01|71.81|69.01|71.64|68.84|0
1651696500000|2022-05-04 20:35:00|71.78|68.98|71.73|68.93|71.9|69.1|71.7|68.9|0
1651696800000|2022-05-04 20:40:00|71.74|68.94|71.72|68.92|71.81|69.01|71.68|68.88|0
1651697100000|2022-05-04 20:45:00|71.75|68.95|71.87|69.07|71.89|69.09|71.7|68.9|0
1651697400000|2022-05-04 20:50:00|71.84|69.04|71.81|69.01|71.88|69.08|71.72|68.92|0
1651697700000|2022-05-04 20:55:00|71.83|69.03|71.85|69.05|71.89|69.09|71.78|68.98|0
1651698000000|2022-05-04 21:00:00|71.8|69|71.63|68.83|71.82|69.02|71.59|68.79|0
1651698300000|2022-05-04 21:05:00|71.6|68.8|71.59|68.79|71.63|68.83|71.5|68.7|0
1651698600000|2022-05-04 21:10:00|71.57|68.77|71.53|68.73|71.58|68.78|71.52|68.72|0
1651698900000|2022-05-04 21:15:00|71.51|68.71|71.46|68.66|71.51|68.71|71.45|68.65|0
1651699200000|2022-05-04 21:20:00|71.44|68.64|71.49|68.69|71.51|68.71|71.44|68.64|0
1651699500000|2022-05-04 21:25:00|71.5|68.7|71.44|68.64|71.53|68.73|71.44|68.64|0
1651699800000|2022-05-04 21:30:00|71.42|68.62|71.4|68.6|71.42|68.62|71.38|68.58|0
1651700100000|2022-05-04 21:35:00|71.41|68.61|71.41|68.61|71.42|68.62|71.41|68.61|0
1651700400000|2022-05-04 21:40:00|71.45|68.65|71.5|68.7|71.5|68.7|71.44|68.64|0
1651700700000|2022-05-04 21:45:00|71.48|68.68|71.46|68.66|71.49|68.69|71.43|68.63|0
1651701000000|2022-05-04 21:50:00|71.45|68.65|71.47|68.67|71.47|68.67|71.44|68.64|0
1651701300000|2022-05-04 21:55:00|71.48|68.68|71.48|68.68|71.52|68.72|71.46|68.66|0
1651701600000|2022-05-04 22:00:00|71.37|68.57|71.29|68.49|71.57|68.77|71.24|68.44|0
1651701900000|2022-05-04 22:05:00|71.3|68.5|71.3|68.5|71.4|68.6|71.24|68.44|0
1651702200000|2022-05-04 22:10:00|71.33|68.53|71.07|68.27|71.37|68.57|71.01|68.21|0
1651702500000|2022-05-04 22:15:00|71.08|68.28|70.84|68.04|71.08|68.28|70.84|68.04|0
1651702800000|2022-05-04 22:20:00|70.81|68.01|70.8|68|70.86|68.06|70.64|67.84|0
1651703100000|2022-05-04 22:25:00|70.81|68.01|70.89|68.09|70.94|68.14|70.78|67.98|0
1651703400000|2022-05-04 22:30:00|70.87|68.07|71.2|68.4|71.26|68.46|70.87|68.07|0
1651703700000|2022-05-04 22:35:00|71.23|68.43|71.49|68.69|71.57|68.77|71.23|68.43|0
1651704000000|2022-05-04 22:40:00|71.51|68.71|71.74|68.94|71.8|69|71.51|68.71|0
1651704300000|2022-05-04 22:45:00|71.71|68.91|71.71|68.91|71.74|68.94|71.63|68.83|0
1651704600000|2022-05-04 22:50:00|71.68|68.88|71.59|68.79|71.68|68.88|71.57|68.77|0
1651704900000|2022-05-04 22:55:00|71.58|68.78|71.65|68.85|71.68|68.88|71.51|68.71|0
1651705200000|2022-05-04 23:00:00|71.62|68.82|71.51|68.71|71.65|68.85|71.46|68.66|0
1651705500000|2022-05-04 23:05:00|71.48|68.68|71.45|68.65|71.53|68.73|71.39|68.59|0
1651705800000|2022-05-04 23:10:00|71.42|68.62|71.42|68.62|71.45|68.65|71.3|68.5|0
1651706100000|2022-05-04 23:15:00|71.45|68.65|71.47|68.67|71.5|68.7|71.39|68.59|0
1651706400000|2022-05-04 23:20:00|71.44|68.64|71.56|68.76|71.61|68.81|71.44|68.64|0
1651706700000|2022-05-04 23:25:00|71.58|68.78|71.58|68.78|71.61|68.81|71.53|68.73|0
1651707000000|2022-05-04 23:30:00|71.55|68.75|71.67|68.87|71.7|68.9|71.55|68.75|0
1651707300000|2022-05-04 23:35:00|71.64|68.84|71.78|68.98|71.81|69.01|71.52|68.72|0
1651707600000|2022-05-04 23:40:00|71.81|69.01|71.66|68.86|71.81|69.01|71.64|68.84|0
1651707900000|2022-05-04 23:45:00|71.68|68.88|71.71|68.91|71.72|68.92|71.63|68.83|0
1651708200000|2022-05-04 23:50:00|71.69|68.89|71.49|68.69|71.69|68.89|71.49|68.69|0
1651708500000|2022-05-04 23:55:00|71.52|68.72|71.54|68.74|71.57|68.77|71.46|68.66|0
1651708800000|2022-05-05 00:00:00|71.52|68.72|71.51|68.71|71.57|68.77|71.4|68.6|0
1651709100000|2022-05-05 00:05:00|71.49|68.69|71.57|68.77|71.68|68.88|71.47|68.67|0
1651709400000|2022-05-05 00:10:00|71.58|68.78|71.61|68.81|71.68|68.88|71.48|68.68|0
1651709700000|2022-05-05 00:15:00|71.63|68.83|71.51|68.71|71.65|68.85|71.51|68.71|0
1651710000000|2022-05-05 00:20:00|71.54|68.74|71.14|68.34|71.58|68.78|70.91|68.11|0
1651710300000|2022-05-05 00:25:00|71.11|68.31|71.34|68.54|71.34|68.54|71.03|68.23|0
1651710600000|2022-05-05 00:30:00|71.31|68.51|71.02|68.22|71.34|68.54|70.94|68.14|0
1651710900000|2022-05-05 00:35:00|71.01|68.21|71.02|68.22|71.11|68.31|70.94|68.14|0
1651711200000|2022-05-05 00:40:00|71.04|68.24|71.16|68.36|71.19|68.39|71.02|68.22|0
1651711500000|2022-05-05 00:45:00|71.13|68.33|70.99|68.19|71.16|68.36|70.91|68.11|0
1651711800000|2022-05-05 00:50:00|71.02|68.22|71.09|68.29|71.13|68.33|70.99|68.19|0
1651712100000|2022-05-05 00:55:00|71.07|68.27|70.97|68.17|71.16|68.36|70.93|68.13|0
1651712400000|2022-05-05 01:00:00|70.96|68.16|70.98|68.18|71|68.2|70.87|68.07|0
1651712700000|2022-05-05 01:05:00|70.96|68.16|71.01|68.21|71.01|68.21|70.87|68.07|0
1651713000000|2022-05-05 01:10:00|71.03|68.23|71.04|68.24|71.04|68.24|70.95|68.15|0
1651713300000|2022-05-05 01:15:00|71.01|68.21|71.06|68.26|71.23|68.43|71.01|68.21|0
1651713600000|2022-05-05 01:20:00|71.04|68.24|70.81|68.01|71.09|68.29|70.81|68.01|0
1651713900000|2022-05-05 01:25:00|70.78|67.98|71.29|68.49|71.31|68.51|70.61|67.81|0
1651714200000|2022-05-05 01:30:00|71.34|68.54|71.45|68.65|71.48|68.68|71.09|68.29|0
1651714500000|2022-05-05 01:35:00|71.47|68.67|71.45|68.65|71.55|68.75|71.41|68.61|0
1651714800000|2022-05-05 01:40:00|71.47|68.67|71.79|68.99|71.88|69.08|71.42|68.62|0
1651715100000|2022-05-05 01:45:00|71.76|68.96|71.99|69.19|72.05|69.25|71.71|68.91|0
1651715400000|2022-05-05 01:50:00|72|69.2|72.1|69.3|72.13|69.33|71.99|69.19|0
1651715700000|2022-05-05 01:55:00|72.07|69.27|71.93|69.13|72.07|69.27|71.87|69.07|0
1651716000000|2022-05-05 02:00:00|71.92|69.12|72.07|69.27|72.09|69.29|71.9|69.1|0
1651716300000|2022-05-05 02:05:00|72.09|69.29|71.95|69.15|72.11|69.31|71.93|69.13|0
1651716600000|2022-05-05 02:10:00|71.94|69.14|71.98|69.18|72.04|69.24|71.87|69.07|0
1651716900000|2022-05-05 02:15:00|72|69.2|71.95|69.15|72.01|69.21|71.92|69.12|0
1651717200000|2022-05-05 02:20:00|71.98|69.18|72.24|69.44|72.29|69.49|71.98|69.18|0
1651717500000|2022-05-05 02:25:00|72.25|69.45|72.09|69.29|72.29|69.49|72.09|69.29|0
1651717800000|2022-05-05 02:30:00|72.08|69.28|72.16|69.36|72.17|69.37|72.03|69.23|0
1651718100000|2022-05-05 02:35:00|72.17|69.37|72.12|69.32|72.26|69.46|72.12|69.32|0
1651718400000|2022-05-05 02:40:00|72.14|69.34|72.04|69.24|72.14|69.34|72.04|69.24|0
1651718700000|2022-05-05 02:45:00|72.06|69.26|72.03|69.23|72.14|69.34|72.03|69.23|0
1651719000000|2022-05-05 02:50:00|72.04|69.24|72.07|69.27|72.08|69.28|71.94|69.14|0
1651719300000|2022-05-05 02:55:00|72.08|69.28|72.17|69.37|72.17|69.37|72|69.2|0
1651719600000|2022-05-05 03:00:00|72.11|69.31|71.96|69.16|72.11|69.31|71.85|69.05|0
1651719900000|2022-05-05 03:05:00|71.94|69.14|71.74|68.94|72.05|69.25|71.74|68.94|0
1651720200000|2022-05-05 03:10:00|71.71|68.91|71.79|68.99|71.88|69.08|71.71|68.91|0
1651720500000|2022-05-05 03:15:00|71.76|68.96|71.59|68.79|71.79|68.99|71.59|68.79|0
1651720800000|2022-05-05 03:20:00|71.62|68.82|71.67|68.87|71.73|68.93|71.59|68.79|0
1651721100000|2022-05-05 03:25:00|71.64|68.84|71.5|68.7|71.67|68.87|71.5|68.7|0
1651721400000|2022-05-05 03:30:00|71.53|68.73|71.7|68.9|71.73|68.93|71.53|68.73|0
1651721700000|2022-05-05 03:35:00|71.71|68.91|71.73|68.93|71.73|68.93|71.58|68.78|0
1651722000000|2022-05-05 03:40:00|71.74|68.94|71.64|68.84|71.74|68.94|71.58|68.78|0
1651722300000|2022-05-05 03:45:00|71.65|68.85|71.62|68.82|71.69|68.89|71.61|68.81|0
1651722600000|2022-05-05 03:50:00|71.64|68.84|71.69|68.89|71.72|68.92|71.58|68.78|0
1651722900000|2022-05-05 03:55:00|71.68|68.88|71.63|68.83|71.72|68.92|71.62|68.82|0
1651723200000|2022-05-05 04:00:00|71.66|68.86|71.57|68.77|71.66|68.86|71.57|68.77|0
1651723500000|2022-05-05 04:05:00|71.63|68.83|71.63|68.83|71.66|68.86|71.6|68.8|0
1651723800000|2022-05-05 04:10:00|71.66|68.86|71.61|68.81|71.67|68.87|71.6|68.8|0
1651724100000|2022-05-05 04:15:00|71.6|68.8|71.64|68.84|71.68|68.88|71.6|68.8|0
1651724400000|2022-05-05 04:20:00|71.63|68.83|71.62|68.82|71.65|68.85|71.62|68.82|0
1651724700000|2022-05-05 04:25:00|71.57|68.77|71.62|68.82|71.64|68.84|71.54|68.74|0
1651725000000|2022-05-05 04:30:00|71.59|68.79|71.56|68.76|71.65|68.85|71.54|68.74|0
1651725300000|2022-05-05 04:35:00|71.58|68.78|71.36|68.56|71.58|68.78|71.34|68.54|0
1651725600000|2022-05-05 04:40:00|71.39|68.59|71.21|68.41|71.42|68.62|71.18|68.38|0
1651725900000|2022-05-05 04:45:00|71.22|68.42|71.16|68.36|71.24|68.44|71.16|68.36|0
1651726200000|2022-05-05 04:50:00|71.19|68.39|71.13|68.33|71.22|68.42|71.09|68.29|0
1651726500000|2022-05-05 04:55:00|71.16|68.36|71.02|68.22|71.16|68.36|71.02|68.22|0
1651726800000|2022-05-05 05:00:00|71.01|68.21|71.07|68.27|71.07|68.27|70.91|68.11|0
1651727100000|2022-05-05 05:05:00|71.13|68.33|71.3|68.5|71.35|68.55|71.1|68.3|0
1651727400000|2022-05-05 05:10:00|71.33|68.53|71.01|68.21|71.33|68.53|71.01|68.21|0
1651727700000|2022-05-05 05:15:00|70.99|68.19|70.96|68.16|71.01|68.21|70.93|68.13|0
1651728000000|2022-05-05 05:20:00|70.98|68.18|70.95|68.15|71.01|68.21|70.65|67.85|0
1651728300000|2022-05-05 05:25:00|70.94|68.14|71.07|68.27|71.12|68.32|70.92|68.12|0
1651728600000|2022-05-05 05:30:00|71.05|68.25|70.87|68.07|71.07|68.27|70.87|68.07|0
1651728900000|2022-05-05 05:35:00|70.84|68.04|70.88|68.08|70.92|68.12|70.61|67.81|0
1651729200000|2022-05-05 05:40:00|70.89|68.09|70.81|68.01|70.92|68.12|70.75|67.95|0
1651729500000|2022-05-05 05:45:00|70.89|68.09|71.16|68.36|71.34|68.54|70.86|68.06|0
1651729800000|2022-05-05 05:50:00|71.14|68.34|71.06|68.26|71.26|68.46|70.97|68.17|0
1651730100000|2022-05-05 05:55:00|71.03|68.23|70.83|68.03|71.08|68.28|70.83|68.03|0
1651730400000|2022-05-05 06:00:00|70.8|68|71|68.2|71.11|68.31|70.72|67.92|0
1651730700000|2022-05-05 06:05:00|71.04|68.24|71.25|68.45|71.28|68.48|71.04|68.24|0
1651731000000|2022-05-05 06:10:00|71.22|68.42|71.05|68.25|71.25|68.45|70.8|68|0
1651731300000|2022-05-05 06:15:00|71.11|68.31|70.91|68.11|71.13|68.33|70.8|68|0
1651731600000|2022-05-05 06:20:00|70.89|68.09|71.27|68.47|71.33|68.53|70.85|68.05|0
1651731900000|2022-05-05 06:25:00|71.3|68.5|72.01|69.21|72.15|69.35|71.22|68.42|0
1651732200000|2022-05-05 06:30:00|72.04|69.24|72.01|69.21|72.3|69.5|71.98|69.18|0
1651732500000|2022-05-05 06:35:00|71.98|69.18|72.24|69.44|72.27|69.47|71.98|69.18|0
1651732800000|2022-05-05 06:40:00|72.21|69.41|72.07|69.27|72.96|70.16|71.93|69.13|0
1651733100000|2022-05-05 06:45:00|72.04|69.24|72.04|69.24|72.13|69.33|71.93|69.13|0
1651733400000|2022-05-05 06:50:00|72.03|69.23|72.13|69.33|72.13|69.33|71.9|69.1|0
1651733700000|2022-05-05 06:55:00|72.1|69.3|72.43|69.63|72.47|69.67|71.93|69.13|0
1651734000000|2022-05-05 07:00:00|72.3|69.5|72.21|69.41|72.73|69.93|72.12|69.32|0
1651734300000|2022-05-05 07:05:00|71.98|69.58|72.17|69.77|72.6|70.2|71.95|69.55|0
1651734600000|2022-05-05 07:10:00|72.15|69.75|72.9|70.5|72.9|70.5|72.14|69.74|0
1651734900000|2022-05-05 07:15:00|72.93|70.53|73.19|70.79|73.22|70.82|72.81|70.41|0
1651735200000|2022-05-05 07:20:00|73.21|70.81|72.83|70.43|73.45|71.05|72.13|69.73|0
1651735500000|2022-05-05 07:25:00|72.84|70.44|72.93|70.53|72.99|70.59|72.52|70.12|0
1651735800000|2022-05-05 07:30:00|72.96|70.56|72.78|70.38|72.96|70.56|72.46|70.06|0
1651736100000|2022-05-05 07:35:00|72.75|70.35|73.13|70.73|73.16|70.76|72.43|70.03|0
1651736400000|2022-05-05 07:40:00|73.1|70.7|72.63|70.23|73.13|70.73|72.6|70.2|0
1651736700000|2022-05-05 07:45:00|72.65|70.25|72.46|70.06|72.78|70.38|72.34|69.94|0
1651737000000|2022-05-05 07:50:00|72.53|70.13|72.28|69.88|72.57|70.17|72.11|69.71|0
1651737300000|2022-05-05 07:55:00|72.25|69.85|72.22|69.82|72.6|70.2|72.16|69.76|0
1651737600000|2022-05-05 08:00:00|72.24|69.84|72.54|70.14|72.68|70.28|72.02|69.62|0
1651737900000|2022-05-05 08:05:00|72.51|70.11|72.78|70.38|72.83|70.43|72.36|69.96|0
1651738200000|2022-05-05 08:10:00|72.8|70.4|72.91|70.51|72.99|70.59|72.45|70.05|0
1651738500000|2022-05-05 08:15:00|72.88|70.48|72.68|70.28|72.91|70.51|72.38|69.98|0
1651738800000|2022-05-05 08:20:00|72.69|70.29|72.39|69.99|72.69|70.29|72.34|69.94|0
1651739100000|2022-05-05 08:25:00|72.44|70.04|72.99|70.59|73.05|70.65|72.44|70.04|0
1651739400000|2022-05-05 08:30:00|72.98|70.58|73.36|70.96|73.37|70.97|72.96|70.56|0
1651739700000|2022-05-05 08:35:00|73.37|70.97|73.37|70.97|73.4|71|73.23|70.83|0
1651740000000|2022-05-05 08:40:00|73.4|71|73.08|70.68|77.48|75.08|73.05|70.65|0
1651740300000|2022-05-05 08:45:00|73.07|70.67|72.9|70.5|73.25|70.85|72.84|70.44|0
1651740600000|2022-05-05 08:50:00|72.87|70.47|72.89|70.49|72.93|70.53|72.67|70.27|0
1651740900000|2022-05-05 08:55:00|72.87|70.47|72.72|70.32|73.19|70.79|72.72|70.32|0
1651741200000|2022-05-05 09:00:00|72.75|70.35|72.66|70.26|72.83|70.43|72.61|70.21|0
1651741500000|2022-05-05 09:05:00|72.65|70.25|72.63|70.23|72.81|70.41|72.6|70.2|0
1651741800000|2022-05-05 09:10:00|72.65|70.25|72.28|69.88|72.65|70.25|72.22|69.82|0
1651742100000|2022-05-05 09:15:00|72.3|69.9|72.19|69.79|72.34|69.94|72.13|69.73|0
1651742400000|2022-05-05 09:20:00|72.21|69.81|72.71|70.31|72.8|70.4|72.16|69.76|0
1651742700000|2022-05-05 09:25:00|72.74|70.34|72.74|70.34|72.74|70.34|72.36|69.96|0
1651743000000|2022-05-05 09:30:00|72.63|70.23|72.81|70.41|72.99|70.59|72.54|70.14|0
1651743300000|2022-05-05 09:35:00|72.83|70.43|72.91|70.51|72.97|70.57|72.62|70.22|0
1651743600000|2022-05-05 09:40:00|72.86|70.46|73.32|70.92|73.88|71.48|72.18|69.78|0
1651743900000|2022-05-05 09:45:00|73.35|70.95|73.53|71.13|73.63|71.23|73.35|70.95|0
1651744200000|2022-05-05 09:50:00|73.54|71.14|73.36|70.96|73.57|71.17|73.2|70.8|0
1651744500000|2022-05-05 09:55:00|73.38|70.98|73.29|70.89|73.38|70.98|73|70.6|0
1651744800000|2022-05-05 10:00:00|73.26|70.86|72.85|70.45|73.38|70.98|72.85|70.45|0
1651745100000|2022-05-05 10:05:00|72.82|70.42|72.73|70.33|73.41|71.01|72.69|70.29|0
1651745400000|2022-05-05 10:10:00|72.72|70.32|72.54|70.14|72.76|70.36|72.5|70.1|0
1651745700000|2022-05-05 10:15:00|72.57|70.17|72.96|70.56|72.98|70.58|72.57|70.17|0
1651746000000|2022-05-05 10:20:00|73.04|70.64|72.77|70.37|73.24|70.84|72.56|70.16|0
1651746300000|2022-05-05 10:25:00|72.74|70.34|72.63|70.23|72.89|70.49|72.54|70.14|0
1651746600000|2022-05-05 10:30:00|72.65|70.25|72.94|70.54|73.09|70.69|72.58|70.18|0
1651746900000|2022-05-05 10:35:00|72.97|70.57|72.8|70.4|73.03|70.63|72.8|70.4|0
1651747200000|2022-05-05 10:40:00|72.83|70.43|73.09|70.69|73.15|70.75|72.77|70.37|0
1651747500000|2022-05-05 10:45:00|73.06|70.66|72.82|70.42|73.12|70.72|72.79|70.39|0
1651747800000|2022-05-05 10:50:00|72.85|70.45|72.88|70.48|72.91|70.51|72.59|70.19|0
1651748100000|2022-05-05 10:55:00|72.91|70.51|73.7|71.3|73.7|71.3|72.91|70.51|0
1651748400000|2022-05-05 11:00:00|73.71|71.31|73.23|70.83|73.74|71.34|73.17|70.77|0
1651748700000|2022-05-05 11:05:00|73.26|70.86|72.73|70.33|73.28|70.88|72.67|70.27|0
1651749000000|2022-05-05 11:10:00|72.74|70.34|72.67|70.27|72.93|70.53|72.41|70.01|0
1651749300000|2022-05-05 11:15:00|72.73|70.33|72.4|70|72.73|70.33|71.98|69.58|0
1651749600000|2022-05-05 11:20:00|72.39|69.99|72.62|70.22|72.71|70.31|72.3|69.9|0
1651749900000|2022-05-05 11:25:00|72.65|70.25|72.97|70.57|73|70.6|72.5|70.1|0
1651750200000|2022-05-05 11:30:00|72.98|70.58|72.82|70.42|73.11|70.71|72.76|70.36|0
1651750500000|2022-05-05 11:35:00|72.8|70.4|72.73|70.33|72.93|70.53|72.38|69.98|0
1651750800000|2022-05-05 11:40:00|72.74|70.34|72.8|70.4|73.39|70.99|72.61|70.21|0
1651751100000|2022-05-05 11:45:00|72.79|70.39|72.74|70.34|72.9|70.5|72.58|70.18|0
1651751400000|2022-05-05 11:50:00|72.73|70.33|72.78|70.38|72.81|70.41|72.4|70|0
1651751700000|2022-05-05 11:55:00|72.75|70.35|72.3|69.9|72.75|70.35|72.04|69.64|0
1651752000000|2022-05-05 12:00:00|72.27|69.87|72.18|69.78|72.44|70.04|72.09|69.69|0
1651752300000|2022-05-05 12:05:00|72.21|69.81|71.86|69.46|72.26|69.86|71.8|69.4|0
1651752600000|2022-05-05 12:10:00|71.77|69.37|71.65|69.25|71.87|69.47|71.6|69.2|0
1651752900000|2022-05-05 12:15:00|71.62|69.22|71.85|69.45|71.97|69.57|71.62|69.22|0
1651753200000|2022-05-05 12:20:00|71.83|69.43|72.46|70.06|72.49|70.09|71.59|69.19|0
1651753500000|2022-05-05 12:25:00|72.48|70.08|72.18|69.78|72.61|70.21|72.03|69.63|0
1651753800000|2022-05-05 12:30:00|72.16|69.76|72.17|69.77|72.43|70.03|71.97|69.57|0
1651754100000|2022-05-05 12:35:00|72.14|69.74|72.35|69.95|72.45|70.05|72.05|69.65|0
1651754400000|2022-05-05 12:40:00|72.37|69.97|72.62|70.22|72.68|70.28|72.26|69.86|0
1651754700000|2022-05-05 12:45:00|72.66|70.26|72.73|70.33|72.74|70.34|72.46|70.06|0
1651755000000|2022-05-05 12:50:00|72.71|70.31|72.85|70.45|73.03|70.63|72.65|70.25|0
1651755300000|2022-05-05 12:55:00|72.88|70.48|73.02|70.62|73.05|70.65|72.63|70.23|0
1651755600000|2022-05-05 13:00:00|72.99|70.59|73.92|71.52|74.11|71.71|72.99|70.59|0
1651755900000|2022-05-05 13:05:00|73.96|71.56|74.22|71.82|74.62|72.22|73.57|71.17|0
1651756200000|2022-05-05 13:10:00|74.21|71.81|74.12|71.72|74.5|72.1|74.12|71.72|0
1651756500000|2022-05-05 13:15:00|74.09|71.69|74.55|72.15|74.64|72.24|73.85|71.45|0
1651756800000|2022-05-05 13:20:00|74.5|72.1|74.5|72.1|74.59|72.19|74.08|71.68|0
1651757100000|2022-05-05 13:25:00|74.53|72.13|74.98|72.58|74.98|72.58|74.53|72.13|0
1651757400000|2022-05-05 13:30:00|75.01|72.61|75.79|73.39|76.33|73.93|74.86|72.46|0
1651757700000|2022-05-05 13:35:00|75.64|73.24|75.37|72.97|76.09|73.69|74.73|72.33|0
1651758000000|2022-05-05 13:40:00|75.49|73.09|76.77|74.37|76.83|74.43|74.59|72.19|0
1651758300000|2022-05-05 13:45:00|76.7|74.3|77.69|75.29|77.75|75.35|76.15|73.75|0
1651758600000|2022-05-05 13:50:00|77.72|75.32|77.87|75.47|78.09|75.69|77.16|74.76|0
1651758900000|2022-05-05 13:55:00|77.84|75.44|78.34|75.94|78.87|76.47|77.53|75.13|0
1651759200000|2022-05-05 14:00:00|78.37|75.97|80.79|78.39|80.85|78.45|78.15|75.75|0
1651759500000|2022-05-05 14:05:00|80.82|78.42|82.12|79.72|82.76|80.36|80.62|78.22|0
1651759800000|2022-05-05 14:10:00|82.16|79.76|81.8|79.4|83.63|81.23|81.64|79.24|0
1651760100000|2022-05-05 14:15:00|81.57|79.17|81.99|79.59|82.87|80.47|81.51|79.11|0
1651760400000|2022-05-05 14:20:00|82.02|79.62|84.72|82.32|84.72|82.32|81.96|79.56|0
1651760700000|2022-05-05 14:25:00|84.62|82.22|84.71|82.31|84.82|82.42|83.82|81.42|0
1651761000000|2022-05-05 14:30:00|84.75|82.35|85.21|82.81|85.58|83.18|84.32|81.92|0
1651761300000|2022-05-05 14:35:00|85.11|82.71|86.36|83.96|86.42|84.02|84.55|82.15|0
1651761600000|2022-05-05 14:40:00|86.42|84.02|87.26|84.86|89.01|86.61|86.15|83.75|0
1651761900000|2022-05-05 14:45:00|87.47|85.07|89.39|86.99|89.57|87.17|86.99|84.59|0
1651762200000|2022-05-05 14:50:00|89.53|87.13|90.12|87.72|90.71|88.31|88.8|86.4|0
1651762500000|2022-05-05 14:55:00|89.94|87.54|88.8|86.4|90.08|87.68|88.8|86.4|0
1651762800000|2022-05-05 15:00:00|88.97|86.57|90.45|88.05|90.71|88.31|88.39|85.99|0
1651763100000|2022-05-05 15:05:00|90.43|88.03|91.98|89.58|92.69|90.29|89.9|87.5|0
1651763400000|2022-05-05 15:10:00|91.96|89.56|91.57|89.17|92.74|90.34|90.67|88.27|0
1651763700000|2022-05-05 15:15:00|91.85|89.45|91.99|89.59|92.88|90.48|90.97|88.57|0
1651764000000|2022-05-05 15:20:00|92.06|89.66|93.17|90.77|93.17|90.77|91.92|89.52|0
1651764300000|2022-05-05 15:25:00|93.09|90.69|92.09|89.69|93.27|90.87|92.09|89.69|0
1651764600000|2022-05-05 15:30:00|92.3|89.9|91.51|89.11|92.8|90.4|90.56|88.16|0
1651764900000|2022-05-05 15:35:00|91.4|89|88.8|86.4|91.44|89.04|88.77|86.37|0
1651765200000|2022-05-05 15:40:00|88.87|86.47|89.56|87.16|89.67|87.27|88.39|85.99|0
1651765500000|2022-05-05 15:45:00|89.67|87.27|90.75|88.35|91.18|88.78|89.67|87.27|0
1651765800000|2022-05-05 15:50:00|90.65|88.25|93.94|91.54|94.09|91.69|90.65|88.25|0
1651766100000|2022-05-05 15:55:00|93.83|91.43|96.38|93.98|96.42|94.02|92.22|89.82|0
1651766400000|2022-05-05 16:00:00|96.53|94.13|96.9|94.5|98.54|96.14|96.53|94.13|0
1651766700000|2022-05-05 16:05:00|96.86|94.46|94.92|92.52|96.86|94.46|94.77|92.37|0
1651767000000|2022-05-05 16:10:00|95.06|92.66|94.55|92.15|95.83|93.43|93.76|91.36|0
1651767300000|2022-05-05 16:15:00|94.59|92.19|94.08|91.68|95.46|93.06|93.94|91.54|0
1651767600000|2022-05-05 16:20:00|94.05|91.65|95.02|92.62|95.26|92.86|93.4|91|0
1651767900000|2022-05-05 16:25:00|94.69|92.29|94.06|91.66|94.84|92.44|92.79|90.39|0
1651768200000|2022-05-05 16:30:00|94.01|91.61|92.73|90.33|94.91|92.51|92.71|90.31|0
1651768500000|2022-05-05 16:35:00|92.82|90.42|93.72|91.32|94.59|92.19|92.82|90.42|0
1651768800000|2022-05-05 16:40:00|93.83|91.43|94.41|92.01|94.92|92.52|93.72|91.32|0
1651769100000|2022-05-05 16:45:00|94.37|91.97|94.95|92.55|95.43|93.03|94.01|91.61|0
1651769400000|2022-05-05 16:50:00|94.81|92.41|93.03|90.63|94.84|92.44|92.85|90.45|0
1651769700000|2022-05-05 16:55:00|92.71|90.31|92.03|89.63|92.99|90.59|91.99|89.59|0
1651770000000|2022-05-05 17:00:00|91.96|89.56|90.68|88.28|91.96|89.56|89.95|87.55|0
1651770300000|2022-05-05 17:05:00|90.65|88.25|89.9|87.5|90.75|88.35|89.36|86.96|0
1651770600000|2022-05-05 17:10:00|89.91|87.51|91.14|88.74|92.51|90.11|89.9|87.5|0
1651770900000|2022-05-05 17:15:00|91.04|88.64|90.93|88.53|92.14|89.74|90.48|88.08|0
1651771200000|2022-05-05 17:20:00|90.9|88.5|90.61|88.21|91.57|89.17|90.3|87.9|0
1651771500000|2022-05-05 17:25:00|90.72|88.32|90.68|88.28|91.74|89.34|90.51|88.11|0
1651771800000|2022-05-05 17:30:00|90.65|88.25|91.56|89.16|92.17|89.77|90.65|88.25|0
1651772100000|2022-05-05 17:35:00|91.51|89.11|90.85|88.45|91.51|89.11|89.18|86.78|0
1651772400000|2022-05-05 17:40:00|90.82|88.42|90.82|88.42|91.24|88.84|89.57|87.17|0
1651772700000|2022-05-05 17:45:00|90.89|88.49|91.84|89.44|91.84|89.44|90.29|87.89|0
1651773000000|2022-05-05 17:50:00|91.73|89.33|92.7|90.3|93.17|90.77|91.73|89.33|0
1651773300000|2022-05-05 17:55:00|92.63|90.23|92.73|90.33|93.6|91.2|92.48|90.08|0
1651773600000|2022-05-05 18:00:00|92.77|90.37|94.14|91.74|94.83|92.43|91.4|89|0
1651773900000|2022-05-05 18:05:00|94.07|91.67|93.35|90.95|94.36|91.96|92.95|90.55|0
1651774200000|2022-05-05 18:10:00|93.31|90.91|93.67|91.27|94.4|92|92.95|90.55|0
1651774500000|2022-05-05 18:15:00|93.63|91.23|91.39|88.99|93.74|91.34|91.39|88.99|0
1651774800000|2022-05-05 18:20:00|91.17|88.77|94.15|91.75|94.42|92.02|91.17|88.77|0
1651775100000|2022-05-05 18:25:00|94.26|91.86|94.41|92.01|95.31|92.91|92.65|90.25|0
1651775400000|2022-05-05 18:30:00|94.5|92.1|96.92|94.52|97.25|94.85|93.25|90.85|0
1651775700000|2022-05-05 18:35:00|96.99|94.59|96.11|93.71|97.29|94.89|96.11|93.71|0
1651776000000|2022-05-05 18:40:00|96.33|93.93|96.43|94.03|96.99|94.59|95.66|93.26|0
1651776300000|2022-05-05 18:45:00|96.21|93.81|95.66|93.26|96.4|94|95.08|92.68|0
1651776600000|2022-05-05 18:50:00|95.7|93.3|95.44|93.04|95.77|93.37|93.59|91.19|0
1651776900000|2022-05-05 18:55:00|95.59|93.19|95.62|93.22|96.17|93.77|95.44|93.04|0
1651777200000|2022-05-05 19:00:00|95.58|93.18|97.47|95.07|97.47|95.07|95.22|92.82|0
1651777500000|2022-05-05 19:05:00|97.39|94.99|97.61|95.21|98.4|96|96.98|94.58|0
1651777800000|2022-05-05 19:10:00|97.58|95.18|99.42|97.02|99.42|97.02|97.39|94.99|0
1651778100000|2022-05-05 19:15:00|99.38|96.98|98.62|96.22|99.49|97.09|98.55|96.15|0
1651778400000|2022-05-05 19:20:00|98.58|96.18|99.22|96.82|99.68|97.28|98.55|96.15|0
1651778700000|2022-05-05 19:25:00|99.19|96.79|98.69|96.29|99.38|96.98|97.45|95.05|0
1651779000000|2022-05-05 19:30:00|98.8|96.4|98.74|96.34|99.71|97.31|97.27|94.87|0
1651779300000|2022-05-05 19:35:00|98.65|96.25|98.52|96.12|99.73|97.33|97.58|95.18|0
1651779600000|2022-05-05 19:40:00|98.19|95.79|98.74|96.34|99.04|96.64|97.26|94.86|0
1651779900000|2022-05-05 19:45:00|98.59|96.19|102.16|99.76|103.1|100.7|97.73|95.33|0
1651780200000|2022-05-05 19:50:00|101.93|99.53|99.61|97.21|101.93|99.53|97.2|94.8|0
1651780500000|2022-05-05 19:55:00|99.13|96.73|96.58|94.18|99.24|96.84|96.58|94.18|0
1651780800000|2022-05-05 20:00:00|96.73|94.33|96.69|94.29|97.5|95.1|96.18|93.78|0
1651781100000|2022-05-05 20:05:00|96.58|94.18|96.65|94.25|97.46|95.06|96.36|93.96|0
1651781400000|2022-05-05 20:10:00|96.69|94.29|95.35|92.95|97|94.6|95.04|92.64|0
1651781700000|2022-05-05 20:15:00|95.71|92.91|95.96|93.16|95.98|93.18|95.45|92.65|0
1651782000000|2022-05-05 20:20:00|95.98|93.18|96.18|93.38|96.18|93.38|95.58|92.78|0
1651782300000|2022-05-05 20:25:00|96.21|93.41|96.06|93.26|96.36|93.56|95.98|93.18|0
1651782600000|2022-05-05 20:30:00|96.05|93.25|96.21|93.41|96.35|93.55|95.96|93.16|0
1651782900000|2022-05-05 20:35:00|96.32|93.52|95.84|93.04|96.35|93.55|95.84|93.04|0
1651783200000|2022-05-05 20:40:00|95.88|93.08|95.12|92.32|95.95|93.15|95.12|92.32|0
1651783500000|2022-05-05 20:45:00|95.08|92.28|95.3|92.5|95.3|92.5|94.72|91.92|0
1651783800000|2022-05-05 20:50:00|95.33|92.53|95.37|92.57|95.44|92.64|95.08|92.28|0
1651784100000|2022-05-05 20:55:00|95.33|92.53|95.59|92.79|96.02|93.22|95.19|92.39|0
1651784400000|2022-05-05 21:00:00|95.52|92.72|95.74|92.94|95.77|92.97|95.44|92.64|0
1651784700000|2022-05-05 21:05:00|95.75|92.95|95.79|92.99|95.83|93.03|95.74|92.94|0
1651785000000|2022-05-05 21:10:00|95.78|92.98|95.95|93.15|95.95|93.15|95.75|92.95|0
1651785300000|2022-05-05 21:15:00|95.88|93.08|95.9|93.1|95.91|93.11|95.86|93.06|0
1651785600000|2022-05-05 21:20:00|95.97|93.17|96.1|93.3|96.11|93.31|95.93|93.13|0
1651785900000|2022-05-05 21:25:00|96.09|93.29|96.15|93.35|96.16|93.36|96.08|93.28|0
1651786200000|2022-05-05 21:30:00|96.14|93.34|96.09|93.29|96.14|93.34|96.07|93.27|0
1651786500000|2022-05-05 21:35:00|96.12|93.32|95.96|93.16|96.14|93.34|95.96|93.16|0
1651786800000|2022-05-05 21:40:00|95.97|93.17|96.05|93.25|96.08|93.28|95.97|93.17|0
1651787100000|2022-05-05 21:45:00|96.04|93.24|95.97|93.17|96.05|93.25|95.96|93.16|0
1651787400000|2022-05-05 21:50:00|95.98|93.18|95.94|93.14|95.98|93.18|95.94|93.14|0
1651787700000|2022-05-05 21:55:00|95.95|93.15|95.98|93.18|96.03|93.23|95.95|93.15|0
1651788000000|2022-05-05 22:00:00|96.19|93.39|96.65|93.85|96.74|93.94|96.19|93.39|0
1651788300000|2022-05-05 22:05:00|96.66|93.86|96.72|93.92|96.75|93.95|96.48|93.68|0
1651788600000|2022-05-05 22:10:00|96.64|93.84|96.28|93.48|96.68|93.88|96.28|93.48|0
1651788900000|2022-05-05 22:15:00|96.31|93.51|97.21|94.41|97.21|94.41|96.31|93.51|0
1651789200000|2022-05-05 22:20:00|97.24|94.44|97.33|94.53|97.54|94.74|96.99|94.19|0
1651789500000|2022-05-05 22:25:00|97.37|94.57|97.28|94.48|97.55|94.75|97.19|94.39|0
1651789800000|2022-05-05 22:30:00|97.18|94.38|96.58|93.78|97.18|94.38|96.4|93.6|0
1651790100000|2022-05-05 22:35:00|96.6|93.8|96.45|93.65|96.6|93.8|96.3|93.5|0
1651790400000|2022-05-05 22:40:00|96.43|93.63|96.37|93.57|96.52|93.72|96.3|93.5|0
1651790700000|2022-05-05 22:45:00|96.34|93.54|96.34|93.54|96.43|93.63|96.12|93.32|0
1651791000000|2022-05-05 22:50:00|96.35|93.55|96.88|94.08|96.88|94.08|96.34|93.54|0
1651791300000|2022-05-05 22:55:00|96.86|94.06|96.46|93.66|96.86|94.06|96.37|93.57|0
1651791600000|2022-05-05 23:00:00|96.59|93.79|96.42|93.62|96.77|93.97|96.4|93.6|0
1651791900000|2022-05-05 23:05:00|96.4|93.6|96.46|93.66|96.53|93.73|96.33|93.53|0
1651792200000|2022-05-05 23:10:00|96.44|93.64|96.62|93.82|96.73|93.93|96.36|93.56|0
1651792500000|2022-05-05 23:15:00|96.58|93.78|96.87|94.07|96.87|94.07|96.54|93.74|0
1651792800000|2022-05-05 23:20:00|96.85|94.05|96.76|93.96|96.91|94.11|96.65|93.85|0
1651793100000|2022-05-05 23:25:00|96.72|93.92|96.43|93.63|96.87|94.07|96.43|93.63|0
1651793400000|2022-05-05 23:30:00|96.41|93.61|96.06|93.26|96.41|93.61|96.03|93.23|0
1651793700000|2022-05-05 23:35:00|96.03|93.23|96.17|93.37|96.35|93.55|96.03|93.23|0
1651794000000|2022-05-05 23:40:00|96.21|93.41|96.21|93.41|96.28|93.48|96.04|93.24|0
1651794300000|2022-05-05 23:45:00|96.24|93.44|96.4|93.6|96.61|93.81|96.13|93.33|0
1651794600000|2022-05-05 23:50:00|96.42|93.62|96.02|93.22|96.44|93.64|96.02|93.22|0
1651794900000|2022-05-05 23:55:00|96.04|93.24|95.98|93.18|96.13|93.33|95.84|93.04|0
1651795200000|2022-05-06 00:00:00|95.87|93.07|96.54|93.74|96.71|93.91|95.73|92.93|0
1651795500000|2022-05-06 00:05:00|96.6|93.8|97.35|94.55|97.68|94.88|96.6|93.8|0
1651795800000|2022-05-06 00:10:00|97.36|94.56|98.06|95.26|98.17|95.37|97.29|94.49|0
1651796100000|2022-05-06 00:15:00|98.1|95.3|96.96|94.16|98.1|95.3|96.85|94.05|0
1651796400000|2022-05-06 00:20:00|96.92|94.12|96.96|94.16|97.01|94.21|96.66|93.86|0
1651796700000|2022-05-06 00:25:00|96.99|94.19|96.95|94.15|97.03|94.23|96.84|94.04|0
1651797000000|2022-05-06 00:30:00|96.99|94.19|97.39|94.59|97.61|94.81|96.99|94.19|0
1651797300000|2022-05-06 00:35:00|97.43|94.63|97.76|94.96|97.87|95.07|97.35|94.55|0
1651797600000|2022-05-06 00:40:00|97.74|94.94|97.65|94.85|97.78|94.98|97.57|94.77|0
1651797900000|2022-05-06 00:45:00|97.72|94.92|97.7|94.9|98.09|95.29|97.46|94.66|0
1651798200000|2022-05-06 00:50:00|97.75|94.95|97.94|95.14|98.16|95.36|97.42|94.62|0
1651798500000|2022-05-06 00:55:00|97.9|95.1|98.38|95.58|98.68|95.88|97.88|95.08|0
1651798800000|2022-05-06 01:00:00|98.42|95.62|98.47|95.67|98.53|95.73|98.04|95.24|0
1651799100000|2022-05-06 01:05:00|98.51|95.71|98.15|95.35|98.52|95.72|98|95.2|0
1651799400000|2022-05-06 01:10:00|98.13|95.33|98.67|95.87|98.67|95.87|98.12|95.32|0
1651799700000|2022-05-06 01:15:00|98.61|95.81|98.93|96.13|98.97|96.17|98.48|95.68|0
1651800000000|2022-05-06 01:20:00|98.97|96.17|98.78|95.98|99.34|96.54|98.78|95.98|0
1651800300000|2022-05-06 01:25:00|98.81|96.01|98.22|95.42|98.85|96.05|98.11|95.31|0
1651800600000|2022-05-06 01:30:00|98.18|95.38|98.59|95.79|98.59|95.79|98.18|95.38|0
1651800900000|2022-05-06 01:35:00|98.55|95.75|98.33|95.53|98.59|95.79|98.07|95.27|0
1651801200000|2022-05-06 01:40:00|98.29|95.49|98.49|95.69|98.58|95.78|97.92|95.12|0
1651801500000|2022-05-06 01:45:00|98.53|95.73|98.58|95.78|98.58|95.78|98.23|95.43|0
1651801800000|2022-05-06 01:50:00|98.54|95.74|98.69|95.89|98.84|96.04|98.4|95.6|0
1651802100000|2022-05-06 01:55:00|98.65|95.85|98.47|95.67|98.69|95.89|98.39|95.59|0
1651802400000|2022-05-06 02:00:00|98.43|95.63|98.46|95.66|98.56|95.76|98.09|95.29|0
1651802700000|2022-05-06 02:05:00|98.5|95.7|98.76|95.96|98.83|96.03|98.45|95.65|0
1651803000000|2022-05-06 02:10:00|98.83|96.03|98.83|96.03|98.95|96.15|98.68|95.88|0
1651803300000|2022-05-06 02:15:00|98.79|95.99|98.46|95.66|98.87|96.07|98.27|95.47|0
1651803600000|2022-05-06 02:20:00|98.5|95.7|98.53|95.73|98.64|95.84|98.42|95.62|0
1651803900000|2022-05-06 02:25:00|98.51|95.71|97.9|95.1|98.6|95.8|97.79|94.99|0
1651804200000|2022-05-06 02:30:00|97.86|95.06|97.82|95.02|97.86|95.06|97.49|94.69|0
1651804500000|2022-05-06 02:35:00|97.79|94.99|98.06|95.26|98.08|95.28|97.79|94.99|0
1651804800000|2022-05-06 02:40:00|98.12|95.32|98.11|95.31|98.23|95.43|98.04|95.24|0
1651805100000|2022-05-06 02:45:00|98.15|95.35|97.78|94.98|98.26|95.46|97.78|94.98|0
1651805400000|2022-05-06 02:50:00|97.85|95.05|97.67|94.87|97.89|95.09|97.63|94.83|0
1651805700000|2022-05-06 02:55:00|97.65|94.85|97.65|94.85|97.74|94.94|97.45|94.65|0
1651806000000|2022-05-06 03:00:00|97.52|94.72|97.53|94.73|97.57|94.77|97.19|94.39|0
1651806300000|2022-05-06 03:05:00|97.55|94.75|97.73|94.93|97.88|95.08|97.55|94.75|0
1651806600000|2022-05-06 03:10:00|97.75|94.95|97.88|95.08|97.88|95.08|97.7|94.9|0
1651806900000|2022-05-06 03:15:00|97.84|95.04|97.84|95.04|97.92|95.12|97.77|94.97|0
1651807200000|2022-05-06 03:20:00|97.8|95|97.58|94.78|97.88|95.08|97.54|94.74|0
1651807500000|2022-05-06 03:25:00|97.62|94.82|97.6|94.8|97.73|94.93|97.51|94.71|0
1651807800000|2022-05-06 03:30:00|97.56|94.76|96.99|94.19|97.65|94.85|96.92|94.12|0
1651808100000|2022-05-06 03:35:00|96.95|94.15|96.8|94|97.06|94.26|96.62|93.82|0
1651808400000|2022-05-06 03:40:00|96.82|94.02|96.66|93.86|97.06|94.26|96.66|93.86|0
1651808700000|2022-05-06 03:45:00|96.62|93.82|96.73|93.93|96.77|93.97|96.58|93.78|0
1651809000000|2022-05-06 03:50:00|96.76|93.96|96.18|93.38|96.76|93.96|96.11|93.31|0
1651809300000|2022-05-06 03:55:00|96.2|93.4|96.18|93.38|96.29|93.49|96|93.2|0
1651809600000|2022-05-06 04:00:00|96.2|93.4|96.21|93.41|96.29|93.49|96.14|93.34|0
1651809900000|2022-05-06 04:05:00|96.18|93.38|96.17|93.37|96.21|93.41|96.03|93.23|0
1651810200000|2022-05-06 04:10:00|96.14|93.34|96.32|93.52|96.35|93.55|96.1|93.3|0
1651810500000|2022-05-06 04:15:00|96.3|93.5|96.83|94.03|96.86|94.06|96.28|93.48|0
1651810800000|2022-05-06 04:20:00|96.84|94.04|96.71|93.91|97.1|94.3|96.64|93.84|0
1651811100000|2022-05-06 04:25:00|96.7|93.9|96.97|94.17|97.1|94.3|96.64|93.84|0
1651811400000|2022-05-06 04:30:00|96.89|94.09|96.93|94.13|97.19|94.39|96.86|94.06|0
1651811700000|2022-05-06 04:35:00|96.95|94.15|96.96|94.16|97.04|94.24|96.86|94.06|0
1651812000000|2022-05-06 04:40:00|96.98|94.18|97.07|94.27|97.15|94.35|96.98|94.18|0
1651812300000|2022-05-06 04:45:00|97.11|94.31|97.33|94.53|97.44|94.64|97.11|94.31|0
1651812600000|2022-05-06 04:50:00|97.31|94.51|97.1|94.3|97.31|94.51|97.07|94.27|0
1651812900000|2022-05-06 04:55:00|97.09|94.29|96.92|94.12|97.14|94.34|96.88|94.08|0
1651813200000|2022-05-06 05:00:00|97.03|94.23|97.32|94.52|97.76|94.96|97.03|94.23|0
1651813500000|2022-05-06 05:05:00|97.21|94.41|97.61|94.81|97.67|94.87|96.99|94.19|0
1651813800000|2022-05-06 05:10:00|97.58|94.78|97.61|94.81|97.76|94.96|97.43|94.63|0
1651814100000|2022-05-06 05:15:00|97.57|94.77|97.06|94.26|97.76|94.96|97.04|94.24|0
1651814400000|2022-05-06 05:20:00|97.02|94.22|97.17|94.37|97.24|94.44|96.98|94.18|0
1651814700000|2022-05-06 05:25:00|97.15|94.35|96.94|94.14|97.39|94.59|96.83|94.03|0
1651815000000|2022-05-06 05:30:00|96.93|94.13|97.02|94.22|97.22|94.42|96.83|94.03|0
1651815300000|2022-05-06 05:35:00|97.05|94.25|96.79|93.99|97.25|94.45|96.79|93.99|0
1651815600000|2022-05-06 05:40:00|96.83|94.03|97.16|94.36|97.31|94.51|96.81|94.01|0
1651815900000|2022-05-06 05:45:00|97.14|94.34|97.34|94.54|97.41|94.61|97.03|94.23|0
1651816200000|2022-05-06 05:50:00|97.27|94.47|96.9|94.1|97.3|94.5|96.86|94.06|0
1651816500000|2022-05-06 05:55:00|96.97|94.17|96.99|94.19|97.41|94.61|96.93|94.13|0
1651816800000|2022-05-06 06:00:00|96.9|94.1|96.24|93.44|97.15|94.35|96.24|93.44|0
1651817100000|2022-05-06 06:05:00|96.31|93.51|96.11|93.31|96.46|93.66|96.02|93.22|0
1651817400000|2022-05-06 06:10:00|96.09|93.29|95.98|93.18|96.16|93.36|95.94|93.14|0
1651817700000|2022-05-06 06:15:00|95.94|93.14|96.36|93.56|96.63|93.83|95.94|93.14|0
1651818000000|2022-05-06 06:20:00|96.34|93.54|96.19|93.39|96.39|93.59|95.99|93.19|0
1651818300000|2022-05-06 06:25:00|96.23|93.43|97.36|94.56|97.36|94.56|96.23|93.43|0
1651818600000|2022-05-06 06:30:00|97.29|94.49|96.44|93.64|97.36|94.56|96.44|93.64|0
1651818900000|2022-05-06 06:35:00|96.41|93.61|96|93.2|96.74|93.94|95.93|93.13|0
1651819200000|2022-05-06 06:40:00|95.97|93.17|95.99|93.19|96.33|93.53|95.93|93.13|0
1651819500000|2022-05-06 06:45:00|96|93.2|96.51|93.71|96.51|93.71|95.93|93.13|0
1651819800000|2022-05-06 06:50:00|96.55|93.75|96.91|94.11|96.91|94.11|96.38|93.58|0
1651820100000|2022-05-06 06:55:00|96.98|94.18|97.55|94.75|97.57|94.77|96.65|93.85|0
1651820400000|2022-05-06 07:00:00|97.52|94.72|97.94|95.14|98.61|95.81|97.52|94.72|0
1651820700000|2022-05-06 07:05:00|97.7|95.3|98.33|95.93|98.39|95.99|97.66|95.26|0
1651821000000|2022-05-06 07:10:00|98.4|96|97.42|95.02|99.82|97.42|94.53|92.13|0
1651821300000|2022-05-06 07:15:00|97.35|94.95|96.34|93.94|97.5|95.1|96.31|93.91|0
1651821600000|2022-05-06 07:20:00|96.25|93.85|97.19|94.79|97.39|94.99|96.25|93.85|0
1651821900000|2022-05-06 07:25:00|97.34|94.94|95.89|93.49|97.37|94.97|95.29|92.89|0
1651822200000|2022-05-06 07:30:00|95.91|93.51|96.88|94.48|96.88|94.48|94.27|91.87|0
1651822500000|2022-05-06 07:35:00|96.84|94.44|99.02|96.62|99.12|96.72|96.84|94.44|0
1651822800000|2022-05-06 07:40:00|99|96.6|99.5|97.1|100.22|97.82|98.97|96.57|0
1651823100000|2022-05-06 07:45:00|99.53|97.13|99.19|96.79|99.72|97.32|98.93|96.53|0
1651823400000|2022-05-06 07:50:00|99.18|96.78|98.13|95.73|99.48|97.08|97.88|95.48|0
1651823700000|2022-05-06 07:55:00|98.07|95.67|96.91|94.51|98.22|95.82|96.91|94.51|0
1651824000000|2022-05-06 08:00:00|96.76|94.36|97.09|94.69|97.83|95.43|96.76|94.36|0
1651824300000|2022-05-06 08:05:00|97.05|94.65|96.67|94.27|97.31|94.91|96.1|93.7|0
1651824600000|2022-05-06 08:10:00|96.61|94.21|96.94|94.54|97.11|94.71|96.39|93.99|0
1651824900000|2022-05-06 08:15:00|96.98|94.58|95.95|93.55|97.42|95.02|95.73|93.33|0
1651825200000|2022-05-06 08:20:00|95.87|93.47|96.22|93.82|96.4|94|95.84|93.44|0
1651825500000|2022-05-06 08:25:00|96.24|93.84|95.8|93.4|96.49|94.09|95.76|93.36|0
1651825800000|2022-05-06 08:30:00|95.83|93.43|95.23|92.83|96.38|93.98|94.78|92.38|0
1651826100000|2022-05-06 08:35:00|95.22|92.82|95.41|93.01|95.74|93.34|95.22|92.82|0
1651826400000|2022-05-06 08:40:00|95.52|93.12|96.11|93.71|96.14|93.74|95.43|93.03|0
1651826700000|2022-05-06 08:45:00|96.09|93.69|95.99|93.59|96.22|93.82|95.59|93.19|0
1651827000000|2022-05-06 08:50:00|95.96|93.56|97.48|95.08|97.61|95.21|95.92|93.52|0
1651827300000|2022-05-06 08:55:00|97.58|95.18|97.3|94.9|97.58|95.18|96.72|94.32|0
1651827600000|2022-05-06 09:00:00|97.39|94.99|97.62|95.22|98.25|95.85|97.06|94.66|0
1651827900000|2022-05-06 09:05:00|97.58|95.18|98.17|95.77|98.32|95.92|97.51|95.11|0
1651828200000|2022-05-06 09:10:00|98.21|95.81|97.99|95.59|98.21|95.81|97.56|95.16|0
1651828500000|2022-05-06 09:15:00|98.04|95.64|98.58|96.18|98.88|96.48|97.84|95.44|0
1651828800000|2022-05-06 09:20:00|98.62|96.22|99.2|96.8|99.4|97|98.13|95.73|0
1651829100000|2022-05-06 09:25:00|99.18|96.78|99.21|96.81|99.38|96.98|98.93|96.53|0
1651829400000|2022-05-06 09:30:00|99.23|96.83|98.2|95.8|99.29|96.89|98.13|95.73|0
1651829700000|2022-05-06 09:35:00|98.18|95.78|97.83|95.43|98.57|96.17|97.79|95.39|0
1651830000000|2022-05-06 09:40:00|97.75|95.35|97.7|95.3|98.07|95.67|97.68|95.28|0
1651830300000|2022-05-06 09:45:00|97.68|95.28|97.53|95.13|97.72|95.32|97.05|94.65|0
1651830600000|2022-05-06 09:50:00|97.55|95.15|96.97|94.57|97.66|95.26|96.97|94.57|0
1651830900000|2022-05-06 09:55:00|97.01|94.61|96.92|94.52|97.36|94.96|96.77|94.37|0
1651831200000|2022-05-06 10:00:00|96.9|94.5|97.34|94.94|97.52|95.12|96.9|94.5|0
1651831500000|2022-05-06 10:05:00|97.37|94.97|97.69|95.29|97.72|95.32|96.78|94.38|0
1651831800000|2022-05-06 10:10:00|97.67|95.27|97.87|95.47|98.34|95.94|97.22|94.82|0
1651832100000|2022-05-06 10:15:00|97.89|95.49|97.89|95.49|98.33|95.93|97.78|95.38|0
1651832400000|2022-05-06 10:20:00|97.87|95.47|97.5|95.1|98|95.6|97.26|94.86|0
1651832700000|2022-05-06 10:25:00|97.46|95.06|97.07|94.67|97.48|95.08|97.03|94.63|0
1651833000000|2022-05-06 10:30:00|97.09|94.69|97.33|94.93|97.33|94.93|96.52|94.12|0
1651833300000|2022-05-06 10:35:00|97.34|94.94|97.12|94.72|97.58|95.18|97.07|94.67|0
1651833600000|2022-05-06 10:40:00|97.08|94.68|97.41|95.01|97.66|95.26|97.08|94.68|0
1651833900000|2022-05-06 10:45:00|97.4|95|97.28|94.88|97.67|95.27|97.21|94.81|0
1651834200000|2022-05-06 10:50:00|97.3|94.9|97.87|95.47|98.02|95.62|97.17|94.77|0
1651834500000|2022-05-06 10:55:00|97.95|95.55|97.83|95.43|98.39|95.99|97.74|95.34|0
1651834800000|2022-05-06 11:00:00|97.8|95.4|98.63|96.23|98.65|96.25|97.78|95.38|0
1651835100000|2022-05-06 11:05:00|98.61|96.21|98.86|96.46|99.04|96.64|98.39|95.99|0
1651835400000|2022-05-06 11:10:00|98.84|96.44|99.55|97.15|99.66|97.26|98.84|96.44|0
1651835700000|2022-05-06 11:15:00|99.51|97.11|100.11|97.71|100.11|97.71|97.64|95.24|0
1651836000000|2022-05-06 11:20:00|100.08|97.68|99.58|97.18|100.08|97.68|99.43|97.03|0
1651836300000|2022-05-06 11:25:00|99.57|97.17|99.94|97.54|100.11|97.71|99.57|97.17|0
1651836600000|2022-05-06 11:30:00|100|97.6|99.81|97.41|100.57|98.17|99.81|97.41|0
1651836900000|2022-05-06 11:35:00|99.77|97.37|99.31|96.91|100.17|97.77|99.31|96.91|0
1651837200000|2022-05-06 11:40:00|99.35|96.95|99.07|96.67|99.54|97.14|99.07|96.67|0
1651837500000|2022-05-06 11:45:00|99.05|96.65|99.35|96.95|99.35|96.95|99.05|96.65|0
1651837800000|2022-05-06 11:50:00|99.29|96.89|99.33|96.93|99.48|97.08|99.14|96.74|0
1651838100000|2022-05-06 11:55:00|99.31|96.91|98.97|96.57|99.48|97.08|98.71|96.31|0
1651838400000|2022-05-06 12:00:00|99.08|96.68|98.48|96.08|99.12|96.72|98.41|96.01|0
1651838700000|2022-05-06 12:05:00|98.5|96.1|98.11|95.71|98.78|96.38|97.96|95.56|0
1651839000000|2022-05-06 12:10:00|98|95.6|97.46|95.06|98.07|95.67|97.13|94.73|0
1651839300000|2022-05-06 12:15:00|97.54|95.14|97.31|94.91|97.65|95.25|97.28|94.88|0
1651839600000|2022-05-06 12:20:00|97.28|94.88|97.76|95.36|97.91|95.51|97.28|94.88|0
1651839900000|2022-05-06 12:25:00|97.72|95.32|97.31|94.91|98.24|95.84|96.85|94.45|0
1651840200000|2022-05-06 12:30:00|97.26|94.86|95.79|93.39|97.87|95.47|94.14|91.74|0
1651840500000|2022-05-06 12:35:00|95.57|93.17|93.78|91.38|95.9|93.5|93.38|90.98|0
1651840800000|2022-05-06 12:40:00|93.89|91.49|95.51|93.11|95.55|93.15|93.78|91.38|0
1651841100000|2022-05-06 12:45:00|95.44|93.04|97.65|95.25|97.65|95.25|95.37|92.97|0
1651841400000|2022-05-06 12:50:00|97.54|95.14|98.06|95.66|98.21|95.81|97.02|94.62|0
1651841700000|2022-05-06 12:55:00|98.08|95.68|99.54|97.14|99.79|97.39|96.67|94.27|0
1651842000000|2022-05-06 13:00:00|99.61|97.21|100.14|97.74|100.14|97.74|98.97|96.57|0
1651842300000|2022-05-06 13:05:00|99.99|97.59|99.99|97.59|100.14|97.74|99.35|96.95|0
1651842600000|2022-05-06 13:10:00|100.06|97.66|98.7|96.3|100.06|97.66|98.52|96.12|0
1651842900000|2022-05-06 13:15:00|98.74|96.34|98.55|96.15|99.49|97.09|98.51|96.11|0
1651843200000|2022-05-06 13:20:00|98.51|96.11|98.55|96.15|99.08|96.68|98.1|95.7|0
1651843500000|2022-05-06 13:25:00|98.51|96.11|99.15|96.75|99.15|96.75|98.25|95.85|0
1651843800000|2022-05-06 13:30:00|98.96|96.56|99.95|97.55|100.63|98.23|98.25|95.85|0
1651844100000|2022-05-06 13:35:00|99.99|97.59|105.86|103.46|109.72|107.32|99.99|97.59|0
1651844400000|2022-05-06 13:40:00|105.82|103.42|106.34|103.94|106.36|103.96|104.09|101.69|0
1651844700000|2022-05-06 13:45:00|106.3|103.9|105.31|102.91|108.83|106.43|105.23|102.83|0
1651845000000|2022-05-06 13:50:00|105.47|103.07|107.93|105.53|108.29|105.89|104.84|102.44|0
1651845300000|2022-05-06 13:55:00|107.89|105.49|107.8|105.4|108.98|106.58|107.2|104.8|0
1651845600000|2022-05-06 14:00:00|108.27|105.87|107.32|104.92|109.02|106.62|106.78|104.38|0
1651845900000|2022-05-06 14:05:00|107.08|104.68|104.96|102.56|107.08|104.68|103.27|100.87|0
1651846200000|2022-05-06 14:10:00|105.48|103.08|106.38|103.98|106.58|104.18|104.41|102.01|0
1651846500000|2022-05-06 14:15:00|106.14|103.74|102.7|100.3|106.14|103.74|101.28|98.88|0
1651846800000|2022-05-06 14:20:00|101.44|99.04|101.36|98.96|102.48|100.08|100.41|98.01|0
1651847100000|2022-05-06 14:25:00|100.75|98.35|102.74|100.34|102.74|100.34|100.07|97.67|0
1651847400000|2022-05-06 14:30:00|103.05|100.65|103.93|101.53|104.13|101.73|101.28|98.88|0
1651847700000|2022-05-06 14:35:00|104.09|101.69|103.93|101.53|104.73|102.33|103.31|100.91|0
1651848000000|2022-05-06 14:40:00|103.62|101.22|104.88|102.48|105.33|102.93|101.95|99.55|0
1651848300000|2022-05-06 14:45:00|105.35|102.95|100.88|98.48|105.35|102.95|100.51|98.11|0
1651848600000|2022-05-06 14:50:00|100.53|98.13|99.83|97.43|102.06|99.66|99.83|97.43|0
1651848900000|2022-05-06 14:55:00|99.72|97.32|97.17|94.77|100.39|97.99|96.56|94.16|0
1651849200000|2022-05-06 15:00:00|97.34|94.94|98.41|96.01|98.79|96.39|96.82|94.42|0
1651849500000|2022-05-06 15:05:00|98.3|95.9|98.15|95.75|99.09|96.69|97.74|95.34|0
1651849800000|2022-05-06 15:10:00|98.19|95.79|96.06|93.66|99.59|97.19|96.06|93.66|0
1651850100000|2022-05-06 15:15:00|95.88|93.48|95.29|92.89|96.64|94.24|94.53|92.13|0
1651850400000|2022-05-06 15:20:00|95.11|92.71|94.44|92.04|95.73|93.33|93.75|91.35|0
1651850700000|2022-05-06 15:25:00|94.4|92|95.69|93.29|96.49|94.09|93.66|91.26|0
1651851000000|2022-05-06 15:30:00|95.53|93.13|98.32|95.92|98.46|96.06|95.53|93.13|0
1651851300000|2022-05-06 15:35:00|98.36|95.96|100.43|98.03|100.53|98.13|97.36|94.96|0
1651851600000|2022-05-06 15:40:00|100.36|97.96|99.75|97.35|100.47|98.07|99.14|96.74|0
1651851900000|2022-05-06 15:45:00|99.86|97.46|99.56|97.16|100.55|98.15|99.44|97.04|0
1651852200000|2022-05-06 15:50:00|99.75|97.35|100.71|98.31|100.77|98.37|98.28|95.88|0
1651852500000|2022-05-06 15:55:00|100.66|98.26|101.11|98.71|101.65|99.25|100.01|97.61|0
1651852800000|2022-05-06 16:00:00|101.23|98.83|98.68|96.28|101.63|99.23|98.61|96.21|0
1651853100000|2022-05-06 16:05:00|98.65|96.25|98.27|95.87|98.72|96.32|96.38|93.98|0
1651853400000|2022-05-06 16:10:00|98.42|96.02|100.61|98.21|101.01|98.61|98.2|95.8|0
1651853700000|2022-05-06 16:15:00|100.76|98.36|101.32|98.92|101.32|98.92|99.39|96.99|0
1651854000000|2022-05-06 16:20:00|101.22|98.82|98.68|96.28|101.28|98.88|97.65|95.25|0
1651854300000|2022-05-06 16:25:00|98.53|96.13|98.08|95.68|99.09|96.69|97.63|95.23|0
1651854600000|2022-05-06 16:30:00|98.19|95.79|97.29|94.89|99.09|96.69|97.15|94.75|0
1651854900000|2022-05-06 16:35:00|97.18|94.78|98.11|95.71|99.58|97.18|96.74|94.34|0
1651855200000|2022-05-06 16:40:00|98.07|95.67|97.93|95.53|98.88|96.48|97.74|95.34|0
1651855500000|2022-05-06 16:45:00|98|95.6|98.26|95.86|98.26|95.86|97.3|94.9|0
1651855800000|2022-05-06 16:50:00|98.22|95.82|97.28|94.88|99.44|97.04|96.63|94.23|0
1651856100000|2022-05-06 16:55:00|97.37|94.97|97.24|94.84|97.55|95.15|95.68|93.28|0
1651856400000|2022-05-06 17:00:00|96.93|94.53|96.55|94.15|97.98|95.58|96.44|94.04|0
1651856700000|2022-05-06 17:05:00|96.58|94.18|97.75|95.35|98.68|96.28|96.58|94.18|0
1651857000000|2022-05-06 17:10:00|97.79|95.39|98.83|96.43|98.86|96.46|97.55|95.15|0
1651857300000|2022-05-06 17:15:00|98.75|96.35|98.31|95.91|100.7|98.3|98.05|95.65|0
1651857600000|2022-05-06 17:20:00|98.39|95.99|97.3|94.9|98.73|96.33|96.47|94.07|0
1651857900000|2022-05-06 17:25:00|97.53|95.13|97.55|95.15|98.73|96.33|96.81|94.41|0
1651858200000|2022-05-06 17:30:00|97.53|95.13|96.99|94.59|97.79|95.39|96.57|94.17|0
1651858500000|2022-05-06 17:35:00|96.9|94.5|98.68|96.28|99.29|96.89|96.23|93.83|0
1651858800000|2022-05-06 17:40:00|98.59|96.19|97.93|95.53|99.44|97.04|97.41|95.01|0
1651859100000|2022-05-06 17:45:00|97.82|95.42|98.04|95.64|99.15|96.75|97.22|94.82|0
1651859400000|2022-05-06 17:50:00|97.96|95.56|99.73|97.33|100.11|97.71|97.7|95.3|0
1651859700000|2022-05-06 17:55:00|99.81|97.41|99.81|97.41|100.27|97.87|99.58|97.18|0
1651860000000|2022-05-06 18:00:00|99.92|97.52|100.22|97.82|100.4|98|98.95|96.55|0
1651860300000|2022-05-06 18:05:00|100.38|97.98|102.11|99.71|102.11|99.71|100.38|97.98|0
1651860600000|2022-05-06 18:10:00|102.09|99.69|100.76|98.36|102.15|99.75|100.3|97.9|0
1651860900000|2022-05-06 18:15:00|100.6|98.2|100.95|98.55|101.02|98.62|99.69|97.29|0
1651861200000|2022-05-06 18:20:00|101.29|98.89|101.16|98.76|101.6|99.2|100.47|98.07|0
1651861500000|2022-05-06 18:25:00|101.41|99.01|101.87|99.47|102.53|100.13|101.14|98.74|0
1651861800000|2022-05-06 18:30:00|101.79|99.39|100.34|97.94|103.08|100.68|100.04|97.64|0
1651862100000|2022-05-06 18:35:00|101.68|99.28|102.84|100.44|103.27|100.87|101.68|99.28|0
1651862400000|2022-05-06 18:40:00|102.8|100.4|103.03|100.63|103.19|100.79|101.86|99.46|0
1651862700000|2022-05-06 18:45:00|103.19|100.79|100.93|98.53|103.32|100.92|100.93|98.53|0
1651863000000|2022-05-06 18:50:00|101.2|98.8|99.88|97.48|101.24|98.84|99.71|97.31|0
1651863300000|2022-05-06 18:55:00|99.67|97.27|101.86|99.46|101.86|99.46|99.29|96.89|0
1651863600000|2022-05-06 19:00:00|101.82|99.42|101.35|98.95|102.52|100.12|101.28|98.88|0
1651863900000|2022-05-06 19:05:00|101.62|99.22|102.98|100.58|103.41|101.01|101.12|98.72|0
1651864200000|2022-05-06 19:10:00|102.83|100.43|102.98|100.58|103.1|100.7|101.89|99.49|0
1651864500000|2022-05-06 19:15:00|102.94|100.54|102.37|99.97|103.69|101.29|102.24|99.84|0
1651864800000|2022-05-06 19:20:00|102.59|100.19|103.8|101.4|103.92|101.52|102.51|100.11|0
1651865100000|2022-05-06 19:25:00|103.68|101.28|102.04|99.64|104.16|101.76|101.77|99.37|0
1651865400000|2022-05-06 19:30:00|102.27|99.87|100.76|98.36|102.31|99.91|100.42|98.02|0
1651865700000|2022-05-06 19:35:00|100.61|98.21|97.29|94.89|100.65|98.25|97.17|94.77|0
1651866000000|2022-05-06 19:40:00|97.19|94.79|98.48|96.08|98.76|96.36|96.95|94.55|0
1651866300000|2022-05-06 19:45:00|98.29|95.89|97.02|94.62|99.01|96.61|96.21|93.81|0
1651866600000|2022-05-06 19:50:00|96.5|94.1|97.84|95.44|97.84|95.44|95.61|93.21|0
1651866900000|2022-05-06 19:55:00|97.93|95.53|97.87|95.47|98.66|96.26|97.43|95.03|0
1651867200000|2022-05-06 20:00:00|98.1|95.7|99.59|97.19|99.59|97.19|98.1|95.7|0
1651867500000|2022-05-06 20:05:00|99.62|97.22|98.01|95.61|101.01|98.61|97.79|95.39|0
1651867800000|2022-05-06 20:10:00|97.97|95.57|98.73|96.33|98.8|96.4|97.97|95.57|0
1652079900000|2022-05-09 07:05:00|98.47|96.07|98.34|95.94|98.99|96.59|98.2|95.8|0
1652080200000|2022-05-09 07:10:00|98.3|95.9|97.61|95.21|98.32|95.92|97.54|95.14|0
1652080500000|2022-05-09 07:15:00|97.65|95.25|98.83|96.43|98.85|96.45|97.52|95.12|0
1652080800000|2022-05-09 07:20:00|98.8|96.4|99.88|97.48|100.05|97.65|98.68|96.28|0
1652081100000|2022-05-09 07:25:00|100.09|97.69|99.62|97.22|100.25|97.85|99.43|97.03|0
1652081400000|2022-05-09 07:30:00|99.54|97.14|98.46|96.06|99.85|97.45|98.46|96.06|0
1652081700000|2022-05-09 07:35:00|98.39|95.99|98.63|96.23|98.87|96.47|98.21|95.81|0
1652082000000|2022-05-09 07:40:00|98.54|96.14|99.44|97.04|99.44|97.04|98.54|96.14|0
1652082300000|2022-05-09 07:45:00|99.42|97.02|99.25|96.85|99.61|97.21|99.11|96.71|0
1652082600000|2022-05-09 07:50:00|99.27|96.87|100.2|97.8|100.55|98.15|99.15|96.75|0
1652082900000|2022-05-09 07:55:00|100.16|97.76|101.82|99.42|102.09|99.69|97.54|95.14|0
1652083200000|2022-05-09 08:00:00|101.86|99.46|102.49|100.09|102.88|100.48|101.82|99.42|0
1652083500000|2022-05-09 08:05:00|102.56|100.16|101.81|99.41|102.76|100.36|101.77|99.37|0
1652083800000|2022-05-09 08:10:00|101.83|99.43|101.97|99.57|102.13|99.73|101.58|99.18|0
1652084100000|2022-05-09 08:15:00|102.03|99.63|102.48|100.08|102.58|100.18|101.57|99.17|0
1652084400000|2022-05-09 08:20:00|102.44|100.04|102.87|100.47|102.91|100.51|102.08|99.68|0
1652084700000|2022-05-09 08:25:00|102.83|100.43|102.91|100.51|103.19|100.79|102.46|100.06|0
1652085000000|2022-05-09 08:30:00|102.89|100.49|105.72|103.32|105.76|103.36|102.71|100.31|0
1652085300000|2022-05-09 08:35:00|105.74|103.34|105.11|102.71|106.02|103.62|105.11|102.71|0
1652085600000|2022-05-09 08:40:00|105.09|102.69|105.03|102.63|105.23|102.83|104.63|102.23|0
1652085900000|2022-05-09 08:45:00|105.01|102.61|104.02|101.62|105.01|102.61|103.98|101.58|0
1652086200000|2022-05-09 08:50:00|104.04|101.64|103.9|101.5|104.14|101.74|103.62|101.22|0
1652086500000|2022-05-09 08:55:00|103.86|101.46|104.1|101.7|104.48|102.08|103.64|101.24|0
1652086800000|2022-05-09 09:00:00|104.16|101.76|104.22|101.82|104.3|101.9|103.98|101.58|0
1652087100000|2022-05-09 09:05:00|104.14|101.74|104.37|101.97|104.53|102.13|104.04|101.64|0
1652087400000|2022-05-09 09:10:00|104.39|101.99|103.53|101.13|104.41|102.01|103.49|101.09|0
1652087700000|2022-05-09 09:15:00|103.49|101.09|103.99|101.59|104.29|101.89|103.41|101.01|0
1652088000000|2022-05-09 09:20:00|104.01|101.61|104.01|101.61|104.21|101.81|103.27|100.87|0
1652088300000|2022-05-09 09:25:00|104.05|101.65|105.05|102.65|105.17|102.77|103.81|101.41|0
1652088600000|2022-05-09 09:30:00|105.01|102.61|105.37|102.97|105.37|102.97|104.77|102.37|0
1652088900000|2022-05-09 09:35:00|105.39|102.99|105.85|103.45|106.02|103.62|105.29|102.89|0
1652089200000|2022-05-09 09:40:00|105.81|103.41|105.24|102.84|106.1|103.7|105.06|102.66|0
1652089500000|2022-05-09 09:45:00|105.28|102.88|105.71|103.31|106.01|103.61|105.12|102.72|0
1652089800000|2022-05-09 09:50:00|105.67|103.27|105.52|103.12|105.77|103.37|105.08|102.68|0
1652090100000|2022-05-09 09:55:00|105.54|103.14|105.28|102.88|106.25|103.85|105.22|102.82|0
1652090400000|2022-05-09 10:00:00|105.32|102.92|105.52|103.12|105.62|103.22|105.04|102.64|0
1652090700000|2022-05-09 10:05:00|105.48|103.08|105.68|103.28|105.94|103.54|105.11|102.71|0
1652091000000|2022-05-09 10:10:00|105.72|103.32|106.08|103.68|106.17|103.77|105.68|103.28|0
1652091300000|2022-05-09 10:15:00|106.16|103.76|105.88|103.48|106.19|103.79|105.59|103.19|0
1652091600000|2022-05-09 10:20:00|105.84|103.44|106.14|103.74|106.16|103.76|105.61|103.21|0
1652091900000|2022-05-09 10:25:00|106.08|103.68|106.2|103.8|106.69|104.29|105.9|103.5|0
1652092200000|2022-05-09 10:30:00|106.16|103.76|107.01|104.61|107.18|104.78|106.12|103.72|0
1652092500000|2022-05-09 10:35:00|107.1|104.7|107.75|105.35|107.75|105.35|106.97|104.57|0
1652092800000|2022-05-09 10:40:00|107.71|105.31|108.17|105.77|108.21|105.81|107.59|105.19|0
1652093100000|2022-05-09 10:45:00|108.15|105.75|107.83|105.43|108.91|106.51|107.83|105.43|0
1652093400000|2022-05-09 10:50:00|107.87|105.47|110.14|107.74|110.69|108.29|105.65|103.25|0
1652093700000|2022-05-09 10:55:00|110.16|107.76|109.93|107.53|110.39|107.99|109.64|107.24|0
1652094000000|2022-05-09 11:00:00|109.76|107.36|109.26|106.86|109.97|107.57|108.99|106.59|0
1652094300000|2022-05-09 11:05:00|109.32|106.92|109.47|107.07|109.59|107.19|108.72|106.32|0
1652094600000|2022-05-09 11:10:00|109.51|107.11|109.67|107.27|110.09|107.69|109.22|106.82|0
1652094900000|2022-05-09 11:15:00|109.8|107.4|110.07|107.67|110.3|107.9|109.51|107.11|0
1652095200000|2022-05-09 11:20:00|110.09|107.69|113.17|110.77|113.72|111.32|110.09|107.69|0
1652095500000|2022-05-09 11:25:00|113.21|110.81|113.33|110.93|113.46|111.06|113.08|110.68|0
1652095800000|2022-05-09 11:30:00|113.38|110.98|112.51|110.11|113.71|111.31|112.51|110.11|0
1652096100000|2022-05-09 11:35:00|112.53|110.13|112.78|110.38|112.86|110.46|111.9|109.5|0
1652096400000|2022-05-09 11:40:00|112.69|110.29|112.76|110.36|113.28|110.88|112.23|109.83|0
1652096700000|2022-05-09 11:45:00|112.73|110.33|111.6|109.2|112.99|110.59|111.56|109.16|0
1652097000000|2022-05-09 11:50:00|111.68|109.28|110.37|107.97|111.91|109.51|110.29|107.89|0
1652097300000|2022-05-09 11:55:00|110.33|107.93|110.2|107.8|110.74|108.34|109.75|107.35|0
1652097600000|2022-05-09 12:00:00|110.16|107.76|109.7|107.3|110.97|108.57|109.7|107.3|0
1652097900000|2022-05-09 12:05:00|109.66|107.26|110.87|108.47|111.36|108.96|108.92|106.52|0
1652098200000|2022-05-09 12:10:00|110.91|108.51|108.49|106.09|112.24|109.84|106.3|103.9|0
1652098500000|2022-05-09 12:15:00|108.51|106.11|109.31|106.91|109.46|107.06|108.41|106.01|0
1652098800000|2022-05-09 12:20:00|109.4|107|108.73|106.33|109.48|107.08|108.61|106.21|0
1652099100000|2022-05-09 12:25:00|108.77|106.37|109.52|107.12|109.52|107.12|108.73|106.33|0
1652099400000|2022-05-09 12:30:00|109.5|107.1|109.02|106.62|109.97|107.57|108.81|106.41|0
1652099700000|2022-05-09 12:35:00|109.06|106.66|107.82|105.42|109.22|106.82|107.82|105.42|0
1652100000000|2022-05-09 12:40:00|107.78|105.38|107.46|105.06|107.9|105.5|106.93|104.53|0
1652100300000|2022-05-09 12:45:00|107.33|104.93|107.45|105.05|108.07|105.67|107.05|104.65|0
1652100600000|2022-05-09 12:50:00|107.41|105.01|106.72|104.32|107.76|105.36|106.66|104.26|0
1652100900000|2022-05-09 12:55:00|106.74|104.34|107.67|105.27|107.71|105.31|106.7|104.3|0
1652101200000|2022-05-09 13:00:00|107.63|105.23|107.59|105.19|108.12|105.72|107.42|105.02|0
1652101500000|2022-05-09 13:05:00|107.46|105.06|107.42|105.02|107.91|105.51|107.3|104.9|0
1652101800000|2022-05-09 13:10:00|107.5|105.1|106.04|103.64|107.75|105.35|106.04|103.64|0
1652102100000|2022-05-09 13:15:00|105.88|103.48|107.01|104.61|107.05|104.65|105.8|103.4|0
1652102400000|2022-05-09 13:20:00|106.99|104.59|106.76|104.36|107.46|105.06|106.76|104.36|0
1652102700000|2022-05-09 13:25:00|106.8|104.4|107.56|105.16|107.56|105.16|106.56|104.16|0
1652103000000|2022-05-09 13:30:00|107.35|104.95|107.78|105.38|109.26|106.86|106.6|104.2|0
1652103300000|2022-05-09 13:35:00|107.25|104.85|106.76|104.36|108.52|106.12|105.47|103.07|0
1652103600000|2022-05-09 13:40:00|106.51|104.11|107.08|104.68|108.6|106.2|106.35|103.95|0
1652103900000|2022-05-09 13:45:00|106.94|104.54|109.5|107.1|110.61|108.21|106.94|104.54|0
1652104200000|2022-05-09 13:50:00|109.38|106.98|106.39|103.99|110.04|107.64|106.13|103.73|0
1652104500000|2022-05-09 13:55:00|106.47|104.07|106.6|104.2|107.33|104.93|105.4|103|0
1652104800000|2022-05-09 14:00:00|106.8|104.4|107.49|105.09|108.4|106|105.99|103.59|0
1652105100000|2022-05-09 14:05:00|107.53|105.13|109.94|107.54|109.94|107.54|106.96|104.56|0
1652105400000|2022-05-09 14:10:00|109.81|107.41|108.59|106.19|109.92|107.52|107.48|105.08|0
1652105700000|2022-05-09 14:15:00|108.76|106.36|109.81|107.41|110.19|107.79|107.85|105.45|0
1652106000000|2022-05-09 14:20:00|109.91|107.51|111.42|109.02|111.42|109.02|109.37|106.97|0
1652106300000|2022-05-09 14:25:00|111.63|109.23|111.76|109.36|112.1|109.7|110.54|108.14|0
1652106600000|2022-05-09 14:30:00|112.08|109.68|111.5|109.1|112.78|110.38|111.33|108.93|0
1652106900000|2022-05-09 14:35:00|111.61|109.21|113.84|111.44|113.97|111.57|111.46|109.06|0
1652107200000|2022-05-09 14:40:00|113.89|111.49|111.96|109.56|113.89|111.49|111.67|109.27|0
1652107500000|2022-05-09 14:45:00|111.71|109.31|111.56|109.16|112.26|109.86|110.78|108.38|0
1652107800000|2022-05-09 14:50:00|111.66|109.26|113.8|111.4|113.8|111.4|110.95|108.55|0
1652108100000|2022-05-09 14:55:00|113.75|111.35|114.51|112.11|114.51|112.11|112|109.6|0
1652108400000|2022-05-09 15:00:00|114.56|112.16|116.09|113.69|116.18|113.78|113.78|111.38|0
1652108700000|2022-05-09 15:05:00|116.14|113.74|116.27|113.87|117.29|114.89|116.14|113.74|0
1652109000000|2022-05-09 15:10:00|116.44|114.04|116.66|114.26|117.25|114.85|115.42|113.02|0
1652109300000|2022-05-09 15:15:00|116.74|114.34|114.33|111.93|116.83|114.43|113.88|111.48|0
1652109600000|2022-05-09 15:20:00|114.37|111.97|115.32|112.92|115.67|113.27|114.37|111.97|0
1652109900000|2022-05-09 15:25:00|115.41|113.01|116.06|113.66|116.28|113.88|115.28|112.88|0
1652110200000|2022-05-09 15:30:00|116.11|113.71|116.11|113.71|117.83|115.43|115.5|113.1|0
1652110500000|2022-05-09 15:35:00|116.07|113.67|114.2|111.8|116.41|114.01|114.07|111.67|0
1652110800000|2022-05-09 15:40:00|113.94|111.54|113.98|111.58|114.84|112.44|113|110.6|0
1652111100000|2022-05-09 15:45:00|114.11|111.71|113.48|111.08|114.41|112.01|112.5|110.1|0
1652111400000|2022-05-09 15:50:00|113.44|111.04|112.19|109.79|113.44|111.04|111.94|109.54|0
1652111700000|2022-05-09 15:55:00|112.07|109.67|112.62|110.22|113.09|110.69|111.6|109.2|0
1652112000000|2022-05-09 16:00:00|112.57|110.17|114.17|111.77|115.17|112.77|112.57|110.17|0
1652112300000|2022-05-09 16:05:00|114.15|111.75|111.49|109.09|114.32|111.92|110.33|107.93|0
1652112600000|2022-05-09 16:10:00|111.34|108.94|109.91|107.51|111.34|108.94|109.66|107.26|0
1652112900000|2022-05-09 16:15:00|110|107.6|108.21|105.33|110|107.6|107.31|104.67|0
1652113200000|2022-05-09 16:20:00|108.37|105.49|108.1|105.22|109.33|106.45|107.63|104.75|0
1652113500000|2022-05-09 16:25:00|108.08|105.2|108.5|105.62|109.79|106.91|107.71|104.83|0
1652113800000|2022-05-09 16:30:00|108.73|105.85|108.84|106.44|110.36|107.48|107.88|105.37|0
1652114100000|2022-05-09 16:35:00|108.75|106.35|111.68|108.8|111.68|108.8|108.75|106.35|0
1652114400000|2022-05-09 16:40:00|111.64|108.76|112|109.12|112.15|109.27|111.13|108.25|0
1652114700000|2022-05-09 16:45:00|112.19|109.31|112.36|109.48|112.75|109.87|111.98|109.1|0
1652115000000|2022-05-09 16:50:00|112.45|109.57|113.07|110.19|114.65|111.77|112.36|109.48|0
1652115300000|2022-05-09 16:55:00|113.16|110.28|114.89|112.01|114.98|112.1|113.07|110.19|0
1652115600000|2022-05-09 17:00:00|114.94|112.06|115.54|112.66|115.58|112.7|114.33|111.45|0
1652115900000|2022-05-09 17:05:00|115.58|112.7|115.08|112.68|115.63|112.81|114.69|112.05|0
1652116200000|2022-05-09 17:10:00|115.06|112.66|115.86|113.46|116.04|113.64|115.06|112.66|0
1652116500000|2022-05-09 17:15:00|115.91|113.51|114.51|112.11|115.95|113.55|114.25|111.85|0
1652116800000|2022-05-09 17:20:00|114.66|112.26|115.2|112.8|115.69|113.29|114.66|112.26|0
1652117100000|2022-05-09 17:25:00|115.16|112.76|113.43|111.03|115.18|112.78|113.24|110.84|0
1652117400000|2022-05-09 17:30:00|113.51|111.11|115.66|113.26|115.66|113.26|112.85|110.45|0
1652117700000|2022-05-09 17:35:00|115.68|113.28|115.76|113.36|116.42|114.02|115.57|113.17|0
1652118000000|2022-05-09 17:40:00|115.9|113.5|113.64|111.24|116.01|113.61|113.42|111.02|0
1652118300000|2022-05-09 17:45:00|113.59|111.19|114.63|112.23|114.78|112.38|113.08|110.68|0
1652118600000|2022-05-09 17:50:00|114.5|112.1|116.59|114.19|117.23|114.83|114.37|111.97|0
1652118900000|2022-05-09 17:55:00|116.68|114.28|114.81|112.41|116.77|114.37|114.07|111.67|0
1652119200000|2022-05-09 18:00:00|114.77|112.37|114.59|111.71|114.87|112.45|113.47|111|0
1652119500000|2022-05-09 18:05:00|114.57|111.69|115.22|112.34|115.87|112.99|114.05|111.17|0
1652119800000|2022-05-09 18:10:00|115.57|112.69|115.17|112.29|115.74|112.86|114.05|111.17|0
1652120100000|2022-05-09 18:15:00|115.22|112.34|113.74|110.86|115.22|112.34|113.36|110.48|0
1652120400000|2022-05-09 18:20:00|113.64|110.76|115.63|112.75|115.87|112.99|113.53|110.65|0
1652120700000|2022-05-09 18:25:00|115.6|112.72|115.87|112.99|116.61|113.73|115.52|112.64|0
1652121000000|2022-05-09 18:30:00|115.82|112.94|115.93|113.05|117.49|114.61|115.64|112.76|0
1652121300000|2022-05-09 18:35:00|116.35|113.47|115.99|113.11|116.56|113.68|114.82|111.94|0
1652121600000|2022-05-09 18:40:00|116.17|113.29|115.88|113|116.45|113.57|115.38|112.5|0
1652121900000|2022-05-09 18:45:00|116.03|113.15|115.86|112.98|116.12|113.24|114.03|111.15|0
1652122200000|2022-05-09 18:50:00|115.9|113.02|114.76|111.88|116.96|114.08|114.35|111.47|0
1652122500000|2022-05-09 18:55:00|114.89|112.01|113.85|110.97|114.89|112.01|113.12|110.24|0
1652122800000|2022-05-09 19:00:00|113.25|110.37|114.02|111.14|114.37|111.49|112.1|109.22|0
1652123100000|2022-05-09 19:05:00|114.22|111.34|113.98|111.1|114.37|111.49|111.88|109|0
1652123400000|2022-05-09 19:10:00|114.15|111.27|112.05|109.17|114.15|111.27|111.65|108.77|0
1652123700000|2022-05-09 19:15:00|111.88|109|112.81|109.93|114.41|111.53|111.54|108.66|0
1652124000000|2022-05-09 19:20:00|112.83|109.95|115.12|112.24|115.43|112.55|112.83|109.95|0
1652124300000|2022-05-09 19:25:00|115.3|112.42|116.67|113.79|116.85|113.97|114.99|112.11|0
1652124600000|2022-05-09 19:30:00|116.63|113.75|117.66|114.78|118.6|115.72|114.67|111.79|0
1652124900000|2022-05-09 19:35:00|117.53|114.65|117.26|114.38|118.42|115.54|117|114.12|0
1652125200000|2022-05-09 19:40:00|117.35|114.47|118.62|116.22|118.98|116.58|117.35|114.47|0
1652125500000|2022-05-09 19:45:00|118.58|116.18|120.93|118.05|120.93|118.05|118.22|115.82|0
1652125800000|2022-05-09 19:50:00|120.43|117.55|121.11|118.23|122.44|119.56|120.43|117.55|0
1652126100000|2022-05-09 19:55:00|120.84|117.96|120.62|117.74|121.62|118.74|118.1|115.22|0
1652126400000|2022-05-09 20:00:00|120.53|117.65|119.28|116.4|121.14|118.26|119.01|116.13|0
1652126700000|2022-05-09 20:05:00|119.33|116.45|119.23|116.35|119.75|116.87|118.26|115.38|0
1652127000000|2022-05-09 20:10:00|119.19|116.31|118.39|115.51|119.37|116.49|118.17|115.29|0
1652127300000|2022-05-09 20:15:00|118.52|115.64|119.6|116.24|119.65|116.29|118.52|115.33|0
1652127600000|2022-05-09 20:20:00|119.58|116.22|119.6|116.24|119.65|116.29|119.51|116.15|0
1652127900000|2022-05-09 20:25:00|119.56|116.2|120|116.64|120.23|116.87|119.42|116.06|0
1652128200000|2022-05-09 20:30:00|119.96|116.6|120.36|117|120.5|117.14|119.6|116.24|0
1652128500000|2022-05-09 20:35:00|120.31|116.95|120.45|117.09|120.63|117.27|120.18|116.82|0
1652128800000|2022-05-09 20:40:00|120.4|117.04|120.47|117.11|120.72|117.36|120.4|117.04|0
1652129100000|2022-05-09 20:45:00|120.45|117.09|120.31|116.95|120.58|117.22|120.17|116.81|0
1652129400000|2022-05-09 20:50:00|120.33|116.97|120.33|116.97|120.58|117.22|120.24|116.88|0
1652129700000|2022-05-09 20:55:00|120.26|116.9|120.14|117.34|120.57|117.34|120.14|116.9|0
1652130000000|2022-05-09 21:00:00|120.18|117.38|120.41|117.61|120.58|117.78|119.72|116.92|0
1652130300000|2022-05-09 21:05:00|120.42|117.62|120.4|117.6|120.44|117.64|120.37|117.57|0
1652130600000|2022-05-09 21:10:00|120.39|117.59|120.38|117.58|120.41|117.61|120.38|117.58|0
1652130900000|2022-05-09 21:15:00|120.4|117.6|120.41|117.61|120.46|117.66|120.35|117.55|0
1652131200000|2022-05-09 21:20:00|120.42|117.62|120.45|117.65|120.52|117.72|120.36|117.56|0
1652131500000|2022-05-09 21:25:00|120.4|117.6|120.57|117.77|120.57|117.77|120.4|117.6|0
1652131800000|2022-05-09 21:30:00|120.58|117.78|120.62|117.82|120.67|117.87|120.53|117.73|0
1652132100000|2022-05-09 21:35:00|120.65|117.85|120.64|117.84|120.68|117.88|120.64|117.84|0
1652132400000|2022-05-09 21:40:00|120.65|117.85|120.64|117.84|120.71|117.91|120.58|117.78|0
1652132700000|2022-05-09 21:45:00|120.65|117.85|120.63|117.83|120.65|117.85|120.59|117.79|0
1652133000000|2022-05-09 21:50:00|120.61|117.81|120.47|117.67|120.61|117.81|120.47|117.67|0
1652133300000|2022-05-09 21:55:00|120.46|117.66|120.14|117.34|120.46|117.66|120.05|117.25|0
1652133600000|2022-05-09 22:00:00|119.86|117.06|119.54|116.74|119.86|117.06|118.72|115.92|0
1652133900000|2022-05-09 22:05:00|119.56|116.76|119.61|116.81|119.61|116.81|119.18|116.38|0
1652134200000|2022-05-09 22:10:00|119.56|116.76|119.16|116.36|119.87|117.07|119.16|116.36|0
1652134500000|2022-05-09 22:15:00|119.07|116.27|118.93|116.13|119.2|116.4|118.8|116|0
1652134800000|2022-05-09 22:20:00|118.91|116.11|118.86|116.06|119.02|116.22|118.71|115.91|0
1652135100000|2022-05-09 22:25:00|118.82|116.02|118.84|116.04|118.89|116.09|118.75|115.95|0
1652135400000|2022-05-09 22:30:00|118.79|115.99|118.35|115.55|118.86|116.06|118.26|115.46|0
1652135700000|2022-05-09 22:35:00|118.3|115.5|118.3|115.5|118.35|115.55|118.21|115.41|0
1652136000000|2022-05-09 22:40:00|118.35|115.55|118.52|115.72|118.61|115.81|118.3|115.5|0
1652136300000|2022-05-09 22:45:00|118.5|115.7|118.25|115.45|118.7|115.9|118.25|115.45|0
1652136600000|2022-05-09 22:50:00|118.34|115.54|118.43|115.63|118.52|115.72|118.34|115.54|0
1652136900000|2022-05-09 22:55:00|118.45|115.65|118.47|115.67|118.69|115.89|118.38|115.58|0
1652137200000|2022-05-09 23:00:00|118.43|115.63|118.51|115.71|118.6|115.8|118.38|115.58|0
1652137500000|2022-05-09 23:05:00|118.49|115.69|118.64|115.84|118.64|115.84|118.4|115.6|0
1652137800000|2022-05-09 23:10:00|118.62|115.82|119.29|116.49|119.29|116.49|118.6|115.8|0
1652138100000|2022-05-09 23:15:00|119.26|116.46|119.29|116.49|119.67|116.87|119.18|116.38|0
1652138400000|2022-05-09 23:20:00|119.26|116.46|119.57|116.77|119.71|116.91|118.99|116.19|0
1652138700000|2022-05-09 23:25:00|119.53|116.73|119.62|116.82|120.02|117.22|119.53|116.73|0
1652139000000|2022-05-09 23:30:00|119.66|116.86|119.35|116.55|119.75|116.95|119.35|116.55|0
1652139300000|2022-05-09 23:35:00|119.32|116.52|119.32|116.52|119.66|116.86|119.23|116.43|0
1652139600000|2022-05-09 23:40:00|119.28|116.48|119.03|116.23|119.39|116.59|118.76|115.96|0
1652139900000|2022-05-09 23:45:00|118.98|116.18|119.34|116.54|119.34|116.54|118.72|115.92|0
1652140200000|2022-05-09 23:50:00|119.38|116.58|118.98|116.18|119.38|116.58|118.83|116.03|0
1652140500000|2022-05-09 23:55:00|119.02|116.22|118.62|115.82|119.02|116.22|118.4|115.6|0
1652140800000|2022-05-10 00:00:00|118.6|115.8|119.73|116.93|119.78|116.98|118.49|115.69|0
1652141100000|2022-05-10 00:05:00|119.71|116.91|120.18|117.38|120.18|117.38|119.64|116.84|0
1652141400000|2022-05-10 00:10:00|120.05|117.25|122.43|119.07|122.43|119.07|120.05|117.25|0
1652141700000|2022-05-10 00:15:00|122.45|119.09|124.93|121.57|125.73|122.37|122.45|119.09|0
1652142000000|2022-05-10 00:20:00|124.82|121.46|124.75|121.11|125.49|122.13|124.38|120.97|0
1652142300000|2022-05-10 00:25:00|124.79|121.15|124.61|120.97|125.02|121.38|124.19|120.55|0
1652142600000|2022-05-10 00:30:00|124.49|120.85|123.8|120.16|124.65|121.01|123.71|120.07|0
1652142900000|2022-05-10 00:35:00|123.73|120.09|124.28|120.64|124.32|120.68|123.36|119.72|0
1652143200000|2022-05-10 00:40:00|124.23|120.59|123.52|119.88|124.88|121.24|123.45|119.81|0
1652143500000|2022-05-10 00:45:00|123.54|119.9|124.46|120.82|124.46|120.82|123.4|119.76|0
1652143800000|2022-05-10 00:50:00|124.41|120.77|124.09|120.45|124.74|121.1|123.95|120.31|0
1652144100000|2022-05-10 00:55:00|124.13|120.49|123.85|120.21|124.22|120.58|123.63|119.99|0
1652144400000|2022-05-10 01:00:00|123.69|120.05|124.15|120.51|124.55|120.91|123.6|119.96|0
1652144700000|2022-05-10 01:05:00|124.08|120.44|122|118.36|124.15|120.51|121.95|118.31|0
1652145000000|2022-05-10 01:10:00|122.02|118.38|122.2|118.56|122.93|119.29|121.61|117.97|0
1652145300000|2022-05-10 01:15:00|122.18|118.54|122.06|118.42|122.27|118.63|121.34|117.7|0
1652145600000|2022-05-10 01:20:00|122.02|118.38|122.61|118.97|122.72|119.08|121.79|118.15|0
1652145900000|2022-05-10 01:25:00|122.56|118.92|122.42|118.78|122.92|119.28|122.01|118.37|0
1652146200000|2022-05-10 01:30:00|122.47|118.83|122.35|118.71|122.97|119.33|122.15|118.51|0
1652146500000|2022-05-10 01:35:00|122.31|118.67|122.51|118.87|123.24|119.6|122.28|118.64|0
1652146800000|2022-05-10 01:40:00|122.53|118.89|122.82|119.18|122.82|119.18|121.76|118.12|0
1652147100000|2022-05-10 01:45:00|122.78|119.14|122.48|118.84|123.1|119.46|122.35|118.71|0
1652147400000|2022-05-10 01:50:00|122.39|118.75|120.33|116.69|122.44|118.8|120.33|116.69|0
1652147700000|2022-05-10 01:55:00|120.29|116.65|119.86|116.22|120.33|116.69|119.3|115.66|0
1652148000000|2022-05-10 02:00:00|119.75|116.11|119.65|116.01|120.04|116.4|119.34|115.7|0
1652148300000|2022-05-10 02:05:00|118.86|115.22|118.44|114.8|119.51|115.87|118.44|114.8|0
1652148600000|2022-05-10 02:10:00|118.31|114.67|117.91|114.27|118.35|114.71|117.8|114.16|0
1652148900000|2022-05-10 02:15:00|117.86|114.22|117.99|114.35|118.53|114.89|117.84|114.2|0
1652149200000|2022-05-10 02:20:00|117.93|114.29|118.08|114.44|118.17|114.53|117.73|114.09|0
1652149500000|2022-05-10 02:25:00|118.03|114.39|116.58|112.94|118.08|114.44|116.54|112.9|0
1652149800000|2022-05-10 02:30:00|116.67|113.03|116.43|112.79|116.93|113.29|116.04|112.4|0
1652150100000|2022-05-10 02:35:00|116.41|112.77|115.68|112.04|116.56|112.92|115.68|112.04|0
1652150400000|2022-05-10 02:40:00|115.66|112.02|116.29|112.65|116.47|112.83|115.66|112.02|0
1652150700000|2022-05-10 02:45:00|116.34|112.7|116.31|112.67|116.47|112.83|116.01|112.37|0
1652151000000|2022-05-10 02:50:00|116.29|112.65|116.33|112.69|116.47|112.83|115.98|112.34|0
1652151300000|2022-05-10 02:55:00|116.29|112.65|116.42|112.78|116.64|113|116.11|112.47|0
1652151600000|2022-05-10 03:00:00|116.37|112.73|115.91|112.27|116.42|112.78|115.91|112.27|0
1652151900000|2022-05-10 03:05:00|115.89|112.25|115.89|112.25|116.37|112.73|115.54|111.9|0
1652152200000|2022-05-10 03:10:00|115.98|112.34|116.3|112.66|116.41|112.77|115.82|112.18|0
1652152500000|2022-05-10 03:15:00|116.32|112.68|116.39|112.75|116.61|112.97|116.08|112.44|0
1652152800000|2022-05-10 03:20:00|116.41|112.77|117.07|113.43|117.33|113.69|116.32|112.68|0
1652153100000|2022-05-10 03:25:00|117.05|113.41|116.76|113.12|117.24|113.6|116.67|113.03|0
1652153400000|2022-05-10 03:30:00|116.74|113.1|116.87|113.23|117.11|113.47|116.74|113.1|0
1652153700000|2022-05-10 03:35:00|116.84|113.2|116.49|112.85|116.95|113.31|116.4|112.76|0
1652154000000|2022-05-10 03:40:00|116.47|112.83|116.31|112.67|116.53|112.89|115.98|112.34|0
1652154300000|2022-05-10 03:45:00|116.35|112.71|115.76|112.12|116.35|112.71|115.74|112.1|0
1652154600000|2022-05-10 03:50:00|115.65|112.01|115.56|111.92|115.76|112.12|115.48|111.84|0
1652154900000|2022-05-10 03:55:00|115.52|111.88|115.48|111.84|115.69|112.05|115.48|111.84|0
1652155200000|2022-05-10 04:00:00|115.52|111.88|115.52|111.88|115.69|112.05|115.47|111.83|0
1652155500000|2022-05-10 04:05:00|115.5|111.86|115.56|111.92|115.73|112.09|115.47|111.83|0
1652155800000|2022-05-10 04:10:00|115.6|111.96|115.64|112|115.73|112.09|115.47|111.83|0
1652156100000|2022-05-10 04:15:00|115.69|112.05|115.68|112.04|115.86|112.22|115.55|111.91|0
1652156400000|2022-05-10 04:20:00|115.64|112|115.77|112.13|115.81|112.17|115.55|111.91|0
1652156700000|2022-05-10 04:25:00|115.73|112.09|115.64|112|115.77|112.13|115.51|111.87|0
1652157000000|2022-05-10 04:30:00|115.59|111.95|115.72|112.08|115.72|112.08|115.46|111.82|0
1652157300000|2022-05-10 04:35:00|115.68|112.04|115.59|111.95|115.9|112.26|115.46|111.82|0
1652157600000|2022-05-10 04:40:00|115.61|111.97|115.54|111.9|115.63|111.99|115.5|111.86|0
1652157900000|2022-05-10 04:45:00|115.61|111.97|115.54|111.9|115.63|111.99|115.45|111.81|0
1652158200000|2022-05-10 04:50:00|115.58|111.94|115.71|112.07|115.71|112.07|115.5|111.86|0
1652158500000|2022-05-10 04:55:00|115.8|112.16|115.67|112.03|115.89|112.25|115.45|111.81|0
1652158800000|2022-05-10 05:00:00|115.69|112.05|115.88|112.24|116.01|112.37|115.45|111.81|0
1652159100000|2022-05-10 05:05:00|115.84|112.2|114.84|111.2|115.86|112.22|114.66|111.02|0
1652159400000|2022-05-10 05:10:00|114.79|111.15|114.66|111.02|114.79|111.15|114.66|111.02|0
1652159700000|2022-05-10 05:15:00|114.71|111.07|114.7|111.06|115.03|111.39|114.66|111.02|0
1652160000000|2022-05-10 05:20:00|114.73|111.09|115.13|111.49|115.35|111.71|114.73|111.09|0
1652160300000|2022-05-10 05:25:00|115.11|111.47|114.55|110.91|115.18|111.54|114.4|110.76|0
1652160600000|2022-05-10 05:30:00|114.53|110.89|114.18|110.54|114.61|110.97|114.09|110.45|0
1652160900000|2022-05-10 05:35:00|114.14|110.5|114.09|110.45|114.24|110.6|114.09|110.45|0
1652161200000|2022-05-10 05:40:00|114.13|110.49|114.3|110.66|114.43|110.79|114.11|110.47|0
1652161500000|2022-05-10 05:45:00|114.28|110.64|114.09|110.45|114.3|110.66|114.09|110.45|0
1652161800000|2022-05-10 05:50:00|114.13|110.49|114.75|111.11|114.82|111.18|113.55|109.91|0
1652162100000|2022-05-10 05:55:00|114.73|111.09|114.97|111.33|114.97|111.33|114.47|110.83|0
1652162400000|2022-05-10 06:00:00|114.95|111.31|113.87|110.23|115.32|111.68|113.78|110.14|0
1652162700000|2022-05-10 06:05:00|113.82|110.18|113.99|110.35|114.12|110.48|113.31|109.67|0
1652163000000|2022-05-10 06:10:00|114.03|110.39|113.15|109.51|114.08|110.44|113.13|109.49|0
1652163300000|2022-05-10 06:15:00|113.18|109.54|113.56|109.92|113.6|109.96|113.18|109.54|0
1652163600000|2022-05-10 06:20:00|113.49|109.85|113.13|109.49|113.49|109.85|113.13|109.49|0
1652163900000|2022-05-10 06:25:00|113.17|109.53|113.64|110|113.7|110.06|113.13|109.49|0
1652164200000|2022-05-10 06:30:00|113.6|109.96|113.27|109.63|113.6|109.96|113.12|109.48|0
1652164500000|2022-05-10 06:35:00|113.29|109.65|112.78|109.14|113.32|109.68|112.65|109.01|0
1652164800000|2022-05-10 06:40:00|112.7|109.06|111.97|108.33|112.85|109.21|111.89|108.25|0
1652165100000|2022-05-10 06:45:00|111.93|108.29|112.18|108.54|115.36|111.72|111.8|108.16|0
1652165400000|2022-05-10 06:50:00|112.16|108.52|111.79|108.15|112.47|108.83|111.48|107.84|0
1652165700000|2022-05-10 06:55:00|111.77|108.13|111.77|108.13|111.84|108.2|111.45|107.81|0
1652166000000|2022-05-10 07:00:00|111.66|108.02|112.6|108.96|112.6|108.96|111.66|108.02|0
1652166300000|2022-05-10 07:05:00|112.29|109.17|112.4|109.28|112.4|109.28|111.38|108.26|0
1652166600000|2022-05-10 07:10:00|112.46|109.34|112.54|109.42|113.23|110.11|112.35|109.23|0
1652166900000|2022-05-10 07:15:00|112.52|109.4|112.37|109.25|113.01|109.89|111.69|108.57|0
1652167200000|2022-05-10 07:20:00|112.41|109.29|111.35|108.23|112.41|109.29|111.35|108.23|0
1652167500000|2022-05-10 07:25:00|111.44|108.32|111.84|108.72|111.9|108.78|111.22|108.1|0
1652167800000|2022-05-10 07:30:00|111.81|108.69|113.37|110.25|113.65|110.53|111.81|108.69|0
1652168100000|2022-05-10 07:35:00|113.01|109.89|112.24|109.12|113.41|110.29|112.07|108.95|0
1652168400000|2022-05-10 07:40:00|112.26|109.14|113.39|110.27|113.39|110.27|111.85|108.73|0
1652168700000|2022-05-10 07:45:00|113.3|110.18|113.81|110.69|114.14|111.02|113.09|109.97|0
1652169000000|2022-05-10 07:50:00|113.69|110.57|114.22|111.1|114.33|111.21|113.08|109.96|0
1652169300000|2022-05-10 07:55:00|114.2|111.08|114.03|110.91|114.44|111.32|113.4|110.28|0
1652169600000|2022-05-10 08:00:00|113.98|110.86|113.85|110.73|114.37|111.25|113.59|110.47|0
1652169900000|2022-05-10 08:05:00|113.92|110.8|112.76|109.64|114.18|111.06|112.76|109.64|0
1652170200000|2022-05-10 08:10:00|112.8|109.68|113.42|110.3|113.42|110.3|112.58|109.46|0
1652170500000|2022-05-10 08:15:00|113.35|110.23|112.35|109.23|113.35|110.23|112.35|109.23|0
1652170800000|2022-05-10 08:20:00|112.37|109.25|111.75|108.63|112.47|109.35|111.69|108.57|0
1652171100000|2022-05-10 08:25:00|111.79|108.67|111.51|108.39|112.22|109.1|111.3|108.18|0
1652171400000|2022-05-10 08:30:00|111.54|108.42|110|107.6|111.54|108.42|110|107.24|0
1652171700000|2022-05-10 08:35:00|110.04|107.64|110.08|107.68|110.36|107.96|110|107.6|0
1652172000000|2022-05-10 08:40:00|110.13|107.73|110.46|108.06|110.8|108.4|110.13|107.73|0
1652172300000|2022-05-10 08:45:00|110.33|107.93|110.21|107.81|110.59|108.19|110|107.6|0
1652172600000|2022-05-10 08:50:00|110.23|107.83|110.73|108.33|110.73|108.33|110.02|107.62|0
1652172900000|2022-05-10 08:55:00|110.69|108.29|110.24|107.84|110.71|108.31|110.12|107.72|0
1652173200000|2022-05-10 09:00:00|110.22|107.82|110.26|107.86|110.54|108.14|110.01|107.61|0
1652173500000|2022-05-10 09:05:00|110.28|107.88|109.99|107.59|110.31|107.91|109.99|107.59|0
1652173800000|2022-05-10 09:10:00|109.57|107.17|109.55|107.15|109.9|107.5|109.52|107.12|0
1652174100000|2022-05-10 09:15:00|109.57|107.17|110.15|107.75|110.28|107.88|109.48|107.08|0
1652174400000|2022-05-10 09:20:00|110.19|107.79|110.34|107.94|110.53|108.13|109.86|107.46|0
1652174700000|2022-05-10 09:25:00|110.36|107.96|110.53|108.13|110.65|108.25|110.23|107.83|0
1652175000000|2022-05-10 09:30:00|110.48|108.08|110.13|107.73|110.48|108.08|110.04|107.64|0
1652175300000|2022-05-10 09:35:00|110.1|107.7|109.6|107.2|110.4|108|109.6|107.2|0
1652175600000|2022-05-10 09:40:00|109.58|107.18|110.27|107.87|110.31|107.91|109.54|107.14|0
1652175900000|2022-05-10 09:45:00|110.31|107.91|110.71|108.31|110.81|108.41|110.18|107.78|0
1652176200000|2022-05-10 09:50:00|110.67|108.27|111.62|109.22|111.62|109.22|110.39|107.99|0
1652176500000|2022-05-10 09:55:00|111.64|109.24|112.49|109.37|112.49|109.9|111.45|109.05|0
1652176800000|2022-05-10 10:00:00|112.45|109.33|112.49|109.37|112.83|109.71|112.1|108.98|0
1652177100000|2022-05-10 10:05:00|112.44|109.32|112.36|109.24|112.53|109.41|111.68|108.56|0
1652177400000|2022-05-10 10:10:00|112.31|109.19|112.35|109.23|112.48|109.36|111.93|108.81|0
1652177700000|2022-05-10 10:15:00|112.31|109.19|111.97|108.85|112.89|109.77|111.97|108.85|0
1652178000000|2022-05-10 10:20:00|111.95|108.83|111.44|108.32|112.1|108.98|111.37|108.25|0
1652178300000|2022-05-10 10:25:00|111.08|108.68|111.31|108.91|111.48|109.08|111.01|108.61|0
1652178600000|2022-05-10 10:30:00|111.39|108.99|110.54|108.14|111.39|108.99|110.54|108.14|0
1652178900000|2022-05-10 10:35:00|110.58|108.18|110.75|108.35|110.84|108.44|110.5|108.1|0
1652179200000|2022-05-10 10:40:00|110.71|108.31|110.79|108.39|110.92|108.52|110.5|108.1|0
1652179500000|2022-05-10 10:45:00|110.81|108.41|111.55|109.15|111.77|109.37|110.49|108.09|0
1652179800000|2022-05-10 10:50:00|111.6|109.2|112.19|109.79|112.26|109.86|111.34|108.94|0
1652180100000|2022-05-10 10:55:00|112.21|109.81|113.37|110.97|113.96|111.56|111.85|109.45|0
1652180400000|2022-05-10 11:00:00|113.4|111|114.13|111.73|114.13|111.73|112.96|110.56|0
1652180700000|2022-05-10 11:05:00|114|111.6|114.02|111.62|114.58|112.18|113.67|111.27|0
1652181000000|2022-05-10 11:10:00|113.97|111.57|114.23|111.83|114.45|112.05|113.97|111.57|0
1652181300000|2022-05-10 11:15:00|114.19|111.79|115.05|112.65|115.14|112.74|114.19|111.79|0
1652181600000|2022-05-10 11:20:00|115.14|112.74|115.1|112.7|115.64|113.24|114.88|112.48|0
1652181900000|2022-05-10 11:25:00|115.23|112.83|114.4|112|115.27|112.87|114.31|111.91|0
1652182200000|2022-05-10 11:30:00|114.49|112.09|113.36|110.96|114.88|112.48|113.32|110.92|0
1652182500000|2022-05-10 11:35:00|113.38|110.98|113.33|110.93|113.59|111.19|113.25|110.85|0
1652182800000|2022-05-10 11:40:00|113.31|110.91|114.24|111.84|114.24|111.84|113.29|110.89|0
1652183100000|2022-05-10 11:45:00|114.28|111.88|113.29|110.89|114.33|111.93|113.16|110.76|0
1652183400000|2022-05-10 11:50:00|113.2|110.8|114.32|111.92|114.32|111.92|113.18|110.78|0
1652183700000|2022-05-10 11:55:00|114.37|111.97|113.28|110.88|114.37|111.97|113.2|110.8|0
1652184000000|2022-05-10 12:00:00|113.31|110.91|112.36|109.96|113.37|110.97|112.31|109.91|0
1652184300000|2022-05-10 12:05:00|112.31|109.91|111.97|109.57|112.44|110.04|111.54|109.14|0
1652184600000|2022-05-10 12:10:00|111.93|109.53|111.46|109.06|111.93|109.53|111.33|108.93|0
1652184900000|2022-05-10 12:15:00|111.41|109.01|111.16|108.76|111.86|109.46|111.07|108.67|0
1652185200000|2022-05-10 12:20:00|111.09|108.69|111.21|108.81|111.97|109.57|111|108.6|0
1652185500000|2022-05-10 12:25:00|111.17|108.77|111.58|109.18|112.14|109.74|111.17|108.77|0
1652185800000|2022-05-10 12:30:00|111.62|109.22|111.49|109.09|111.92|109.52|111.03|108.63|0
1652186100000|2022-05-10 12:35:00|111.45|109.05|110.06|107.66|111.52|109.12|110.06|107.66|0
1652186400000|2022-05-10 12:40:00|110.02|107.62|110.52|108.12|110.6|108.2|109.85|107.45|0
1652186700000|2022-05-10 12:45:00|110.54|108.14|110.68|108.28|110.85|108.45|110.22|107.82|0
1652187000000|2022-05-10 12:50:00|110.64|108.24|109.28|106.88|110.73|108.33|109.22|106.82|0
1652187300000|2022-05-10 12:55:00|109.3|106.9|108.76|106.36|109.55|107.15|108.47|106.07|0
1652187600000|2022-05-10 13:00:00|108.78|106.38|107.49|105.09|109.96|107.56|107.45|105.05|0
1652187900000|2022-05-10 13:05:00|107.53|105.13|107.96|105.56|108.06|105.66|107.45|105.05|0
1652188200000|2022-05-10 13:10:00|107.98|105.58|107.94|105.54|108.1|105.7|107.44|105.04|0
1652188500000|2022-05-10 13:15:00|108.02|105.62|108.27|105.87|108.31|105.91|107.57|105.17|0
1652188800000|2022-05-10 13:20:00|108.31|105.91|107.77|105.37|108.31|105.91|107.6|105.2|0
1652189100000|2022-05-10 13:25:00|107.81|105.41|107.44|105.04|108.06|105.66|107.44|105.04|0
1652189400000|2022-05-10 13:30:00|106.95|104.55|107.11|104.71|107.15|104.75|105.06|102.66|0
1652189700000|2022-05-10 13:35:00|107.48|105.08|107.66|105.26|109.15|106.75|107.33|104.93|0
1652190000000|2022-05-10 13:40:00|107.68|105.28|109.1|106.7|109.31|106.91|107.68|105.28|0
1652190300000|2022-05-10 13:45:00|109.31|106.91|111.66|109.26|112|109.6|109.27|106.87|0
1652190600000|2022-05-10 13:50:00|111.88|109.48|110.44|108.04|112.09|109.69|109.89|107.49|0
1652190900000|2022-05-10 13:55:00|110.52|108.12|108.47|106.07|110.65|108.25|108.47|106.07|0
1652191200000|2022-05-10 14:00:00|108.31|105.91|107.85|105.45|109.89|107.49|107.69|105.29|0
1652191500000|2022-05-10 14:05:00|107.81|105.41|108.35|105.95|108.57|106.17|106.87|104.47|0
1652191800000|2022-05-10 14:10:00|108.06|105.66|109.38|106.98|110.13|107.73|107.44|105.04|0
1652192100000|2022-05-10 14:15:00|109.55|107.15|109.21|106.81|109.75|107.35|108.09|105.69|0
1652192400000|2022-05-10 14:20:00|109.15|106.75|108.73|106.33|109.86|107.46|107.41|105.01|0
1652192700000|2022-05-10 14:25:00|108.77|106.37|109.57|107.17|110.58|108.18|108.48|106.08|0
1652193000000|2022-05-10 14:30:00|109.61|107.21|110.62|108.22|111.09|108.69|109.1|106.7|0
1652193300000|2022-05-10 14:35:00|110.37|107.97|111.3|108.9|111.6|109.2|110.37|107.97|0
1652193600000|2022-05-10 14:40:00|111.17|108.77|110.81|108.41|112.72|110.32|108.98|106.58|0
1652193900000|2022-05-10 14:45:00|110.9|108.5|115.66|113.26|116.23|113.83|110.77|108.37|0
1652194200000|2022-05-10 14:50:00|115.97|113.57|114.65|112.25|117.17|114.77|114.34|111.94|0
1652194500000|2022-05-10 14:55:00|114.82|112.42|115.99|113.59|116.27|113.87|114.58|112.18|0
1652194800000|2022-05-10 15:00:00|116.19|113.79|117.25|114.85|117.83|115.43|114.86|112.46|0
1652195100000|2022-05-10 15:05:00|117.16|114.76|119.89|117.49|123.89|121.49|116.31|113.91|0
1652195400000|2022-05-10 15:10:00|119.78|117.38|120.83|118.43|120.83|118.43|118.74|116.34|0
1652195700000|2022-05-10 15:15:00|121.01|118.61|117.88|115.48|121.4|119|117.86|115.46|0
1652196000000|2022-05-10 15:20:00|117.84|115.44|120.32|117.92|120.48|118.08|117.84|115.44|0
1652196300000|2022-05-10 15:25:00|120.27|117.87|121.54|119.14|123.7|121.3|119.79|117.39|0
1652196600000|2022-05-10 15:30:00|121.35|118.95|121.45|119.05|122.97|120.57|119.85|117.45|0
1652196900000|2022-05-10 15:35:00|121.35|118.95|118.65|116.25|121.49|119.09|118.38|115.98|0
1652197200000|2022-05-10 15:40:00|118.78|116.38|119.86|117.46|120.58|118.18|118.07|115.67|0
1652197500000|2022-05-10 15:45:00|119.72|117.32|121.13|118.73|121.88|119.48|119.68|117.28|0
1652197800000|2022-05-10 15:50:00|121.22|118.82|121.03|118.63|122.87|120.47|120.9|118.5|0
1652198100000|2022-05-10 15:55:00|121.06|118.66|120.48|118.08|123.29|120.89|119.62|117.22|0
1652198400000|2022-05-10 16:00:00|120.3|117.9|118.72|116.32|121.05|118.65|118.54|116.14|0
1652198700000|2022-05-10 16:05:00|118.63|116.23|121.99|119.59|122.13|119.73|118.54|116.14|0
1652199000000|2022-05-10 16:10:00|122.13|119.73|121.21|118.81|122.72|120.32|120.16|117.76|0
1652199300000|2022-05-10 16:15:00|121.48|119.08|122.12|119.72|122.26|119.86|119.93|117.53|0
1652199600000|2022-05-10 16:20:00|122.17|119.77|122.4|120|122.86|120.46|121.39|118.99|0
1652199900000|2022-05-10 16:25:00|122.58|120.18|122.25|119.85|122.86|120.46|120.69|118.29|0
1652200200000|2022-05-10 16:30:00|122.39|119.99|124.1|121.7|124.95|122.55|121.47|119.07|0
1652200500000|2022-05-10 16:35:00|124.24|121.84|123.73|121.33|124.29|121.89|122.71|120.31|0
1652200800000|2022-05-10 16:40:00|124.01|121.61|122.15|119.75|124.24|121.84|122.1|119.7|0
1652201100000|2022-05-10 16:45:00|122.24|119.84|120.96|118.56|122.56|120.16|119.91|117.51|0
1652201400000|2022-05-10 16:50:00|121.05|118.65|123.16|120.76|123.49|121.09|121.05|118.65|0
1652201700000|2022-05-10 16:55:00|123.32|120.92|122.1|119.7|123.46|121.06|121.46|119.06|0
1652202000000|2022-05-10 17:00:00|122.43|120.03|119.86|117.46|122.64|120.24|119.31|116.91|0
1652202300000|2022-05-10 17:05:00|119.93|117.53|117.69|115.29|119.99|117.59|117.69|115.29|0
1652202600000|2022-05-10 17:10:00|118.23|115.83|119.13|116.73|119.99|117.59|118.14|115.74|0
1652202900000|2022-05-10 17:15:00|118.99|116.59|120.03|117.63|120.63|118.23|118.49|116.09|0
1652203200000|2022-05-10 17:20:00|119.31|116.91|119.85|117.45|120.97|118.57|119.17|116.77|0
1652203500000|2022-05-10 17:25:00|119.71|117.31|116.65|114.25|119.71|117.31|116.65|114.25|0
1652203800000|2022-05-10 17:30:00|116.7|114.3|114.77|112.37|118.39|115.99|114.73|112.33|0
1652204100000|2022-05-10 17:35:00|114.73|112.33|112.81|110.41|114.73|112.33|112.56|110.16|0
1652204400000|2022-05-10 17:40:00|112.75|110.35|111.57|109.17|112.75|110.35|110.74|108.34|0
1652204700000|2022-05-10 17:45:00|111.44|109.04|110.17|107.77|113.59|111.19|110.1|107.7|0
1652205000000|2022-05-10 17:50:00|110.21|107.81|110.36|107.96|111.35|108.95|109.91|107.51|0
1652205300000|2022-05-10 17:55:00|110.12|107.72|109.24|106.84|110.76|108.36|109.07|106.67|0
1652205600000|2022-05-10 18:00:00|109.11|106.71|109.28|106.88|110.33|107.93|108.82|106.42|0
1652205900000|2022-05-10 18:05:00|109.11|106.71|111.84|109.44|111.93|109.53|109.07|106.67|0
1652206200000|2022-05-10 18:10:00|111.8|109.4|107.99|105.59|111.8|109.4|107.65|105.25|0
1652206500000|2022-05-10 18:15:00|108.11|105.71|109.66|107.26|111.83|109.43|107.99|105.59|0
1652206800000|2022-05-10 18:20:00|109.58|107.18|110.31|107.91|110.57|108.17|108.28|105.88|0
1652207100000|2022-05-10 18:25:00|110.27|107.87|110.95|108.55|112.28|109.88|110.14|107.74|0
1652207400000|2022-05-10 18:30:00|110.86|108.46|111.07|108.67|111.59|109.19|110.35|107.95|0
1652207700000|2022-05-10 18:35:00|111.2|108.8|111.03|108.63|111.2|108.8|109.6|107.2|0
1652208000000|2022-05-10 18:40:00|111.29|108.89|108.31|105.91|112.15|109.75|108.19|105.79|0
1652208300000|2022-05-10 18:45:00|108.48|106.08|110|107.6|111.58|109.18|108.4|106|0
1652208600000|2022-05-10 18:50:00|110.26|107.86|107.83|105.43|110.72|108.32|106.75|104.35|0
1652208900000|2022-05-10 18:55:00|107.74|105.34|108.4|106|109.99|107.59|107.58|105.18|0
1652209200000|2022-05-10 19:00:00|108.33|105.93|107.78|105.38|108.75|106.35|107.2|104.8|0
1652209500000|2022-05-10 19:05:00|107.82|105.42|107.99|105.59|108.07|105.67|105.86|103.46|0
1652209800000|2022-05-10 19:10:00|108.16|105.76|107.69|105.29|108.33|105.93|106.78|104.38|0
1652210100000|2022-05-10 19:15:00|107.61|105.21|107.61|105.21|108.79|106.39|106.65|104.25|0
1652210400000|2022-05-10 19:20:00|107.52|105.12|110.02|107.62|110.32|107.92|107.36|104.96|0
1652210700000|2022-05-10 19:25:00|109.98|107.58|110.49|108.09|110.49|108.09|109.72|107.32|0
1652211000000|2022-05-10 19:30:00|111.14|108.74|111.61|109.21|112.48|110.08|111.14|108.74|0
1652211300000|2022-05-10 19:35:00|111.79|109.39|112.83|110.43|113.49|111.09|111.16|108.76|0
1652211600000|2022-05-10 19:40:00|112.96|110.56|113.4|111|113.58|111.18|112.52|110.12|0
1652211900000|2022-05-10 19:45:00|113.16|110.76|111.74|109.34|113.71|111.31|109.97|107.57|0
1652212200000|2022-05-10 19:50:00|112.57|110.17|111.26|108.86|113.18|110.78|111.04|108.64|0
1652212500000|2022-05-10 19:55:00|111.3|108.9|111.86|109.46|112.65|110.25|111.17|108.77|0
1652212800000|2022-05-10 20:00:00|112.04|109.64|113|110.6|113.42|111.02|111.91|109.51|0
1652213100000|2022-05-10 20:05:00|112.87|110.47|112.12|109.72|112.91|110.51|111.3|108.9|0
1652213400000|2022-05-10 20:10:00|112.03|109.63|111.45|109.05|112.3|109.9|110.5|108.1|0
1652213700000|2022-05-10 20:15:00|111.82|109.02|111.47|108.67|111.87|109.07|111.34|108.54|0
1652214000000|2022-05-10 20:20:00|111.52|108.72|111.34|108.54|111.73|108.93|111.08|108.28|0
1652214300000|2022-05-10 20:25:00|111.32|108.52|111.17|108.37|111.58|108.78|111.08|108.28|0
1652214600000|2022-05-10 20:30:00|111.21|108.41|111.6|108.8|111.71|108.91|111.08|108.28|0
1652214900000|2022-05-10 20:35:00|111.55|108.75|111.55|108.75|111.82|109.02|111.38|108.58|0
1652215200000|2022-05-10 20:40:00|111.6|108.8|111.86|109.06|111.9|109.1|111.47|108.67|0
1652215500000|2022-05-10 20:45:00|111.83|109.03|112.14|109.34|112.46|109.66|111.83|109.03|0
1652215800000|2022-05-10 20:50:00|112.11|109.31|111.98|109.18|112.25|109.45|111.7|108.9|0
1652216100000|2022-05-10 20:55:00|111.96|109.16|111.96|109.16|112.11|109.31|111.59|108.79|0
1652216400000|2022-05-10 21:00:00|112.01|109.21|111.95|109.15|112.09|109.29|111.92|109.12|0
1652216700000|2022-05-10 21:05:00|112|109.2|111.99|109.19|112.08|109.28|111.87|109.07|0
1652217000000|2022-05-10 21:10:00|111.97|109.17|112.03|109.23|112.03|109.23|111.97|109.17|0
1652217300000|2022-05-10 21:15:00|112.06|109.26|111.94|109.14|112.06|109.26|111.91|109.11|0
1652217600000|2022-05-10 21:20:00|111.95|109.15|111.97|109.17|111.97|109.17|111.92|109.12|0
1652217900000|2022-05-10 21:25:00|111.98|109.18|112.01|109.21|112.16|109.36|111.93|109.13|0
1652218200000|2022-05-10 21:30:00|112.02|109.22|112.05|109.25|112.07|109.27|111.97|109.17|0
1652218500000|2022-05-10 21:35:00|112.04|109.24|112.08|109.28|112.13|109.33|112.02|109.22|0
1652218800000|2022-05-10 21:40:00|112.07|109.27|112|109.2|112.08|109.28|112|109.2|0
1652219100000|2022-05-10 21:45:00|112.01|109.21|112.03|109.23|112.13|109.33|112.01|109.21|0
1652219400000|2022-05-10 21:50:00|112.06|109.26|111.99|109.19|112.06|109.26|111.99|109.19|0
1652219700000|2022-05-10 21:55:00|111.98|109.18|112.01|109.21|112.04|109.24|111.93|109.13|0
1652220000000|2022-05-10 22:00:00|112.11|109.31|112.21|109.41|112.33|109.53|111.85|109.05|0
1652220300000|2022-05-10 22:05:00|112.15|109.35|112.23|109.43|112.48|109.68|111.99|109.19|0
1652220600000|2022-05-10 22:10:00|112.17|109.37|112.25|109.45|112.39|109.59|111.99|109.19|0
1652220900000|2022-05-10 22:15:00|112.23|109.43|112.25|109.45|112.38|109.58|112.08|109.28|0
1652221200000|2022-05-10 22:20:00|112.23|109.43|111.94|109.14|112.23|109.43|111.77|108.97|0
1652221500000|2022-05-10 22:25:00|111.92|109.12|111.94|109.14|112.31|109.51|111.86|109.06|0
1652221800000|2022-05-10 22:30:00|111.9|109.1|111.63|108.83|111.9|109.1|111.63|108.83|0
1652222100000|2022-05-10 22:35:00|111.68|108.88|111.68|108.88|111.74|108.94|111.59|108.79|0
1652222400000|2022-05-10 22:40:00|111.59|108.79|111.46|108.66|111.68|108.88|111.41|108.61|0
1652222700000|2022-05-10 22:45:00|111.41|108.61|111.17|108.37|111.41|108.61|111.02|108.22|0
1652223000000|2022-05-10 22:50:00|111.15|108.35|111.06|108.26|111.17|108.37|110.98|108.18|0
1652223300000|2022-05-10 22:55:00|111.04|108.24|111.15|108.35|111.19|108.39|110.93|108.13|0
1652223600000|2022-05-10 23:00:00|111.13|108.33|111.21|108.41|111.32|108.52|111.08|108.28|0
1652223900000|2022-05-10 23:05:00|111.25|108.45|110.93|108.13|111.32|108.52|110.86|108.06|0
1652224200000|2022-05-10 23:10:00|110.95|108.15|110.97|108.17|111.05|108.25|110.75|107.95|0
1652224500000|2022-05-10 23:15:00|111.01|108.21|111.25|108.45|111.29|108.49|111.01|108.21|0
1652224800000|2022-05-10 23:20:00|111.27|108.47|111.27|108.47|111.31|108.51|111.27|108.47|0
1652225100000|2022-05-10 23:25:00|111.25|108.45|111.18|108.38|111.25|108.45|111.12|108.32|0
1652225400000|2022-05-10 23:30:00|111.13|108.33|111.83|109.03|112|109.2|111.05|108.25|0
1652225700000|2022-05-10 23:35:00|111.87|109.07|112.04|109.24|112.17|109.37|111.5|108.7|0
1652226000000|2022-05-10 23:40:00|112|109.2|111.82|109.02|112.3|109.5|111.78|108.98|0
1652226300000|2022-05-10 23:45:00|111.98|109.18|112.28|109.48|112.3|109.5|111.91|109.11|0
1652226600000|2022-05-10 23:50:00|112.26|109.46|112.34|109.54|112.34|109.54|112.15|109.35|0
1652226900000|2022-05-10 23:55:00|112.3|109.5|111.86|109.06|112.8|110|111.86|109.06|0
1652227200000|2022-05-11 00:00:00|111.9|109.1|112.01|109.21|112.56|109.76|111.9|109.1|0
1652227500000|2022-05-11 00:05:00|111.95|109.15|110.64|107.84|112.03|109.23|110.64|107.84|0
1652227800000|2022-05-11 00:10:00|110.68|107.88|110.51|107.71|110.73|107.93|110.47|107.67|0
1652228100000|2022-05-11 00:15:00|110.47|107.67|109.99|107.19|110.64|107.84|109.91|107.11|0
1652228400000|2022-05-11 00:20:00|109.95|107.15|109.73|106.93|110.19|107.39|109.65|106.85|0
1652228700000|2022-05-11 00:25:00|109.77|106.97|110.03|107.23|110.07|107.27|109.6|106.8|0
1652229000000|2022-05-11 00:30:00|110.07|107.27|109.9|107.1|110.24|107.44|109.81|107.01|0
1652229300000|2022-05-11 00:35:00|109.92|107.12|110.28|107.48|110.33|107.53|109.92|107.12|0
1652229600000|2022-05-11 00:40:00|110.33|107.53|110.67|107.87|110.71|107.91|110.28|107.48|0
1652229900000|2022-05-11 00:45:00|110.71|107.91|111.32|108.52|111.49|108.69|110.69|107.89|0
1652230200000|2022-05-11 00:50:00|111.36|108.56|111.27|108.47|111.62|108.82|111.23|108.43|0
1652230500000|2022-05-11 00:55:00|111.31|108.51|111.05|108.25|111.31|108.51|110.49|107.69|0
1652230800000|2022-05-11 01:00:00|111.08|108.28|111.16|108.36|111.7|108.9|111.01|108.21|0
1652231100000|2022-05-11 01:05:00|111.14|108.34|111.48|108.68|111.48|108.68|111.03|108.23|0
1652231400000|2022-05-11 01:10:00|111.46|108.66|111.63|108.83|111.79|108.99|111.42|108.62|0
1652231700000|2022-05-11 01:15:00|111.65|108.85|110.91|108.11|111.65|108.85|110.78|107.98|0
1652232000000|2022-05-11 01:20:00|110.83|108.03|110.05|107.25|110.91|108.11|109.92|107.12|0
1652232300000|2022-05-11 01:25:00|110.03|107.23|109.86|107.06|110.22|107.42|109.79|106.99|0
1652232600000|2022-05-11 01:30:00|109.75|106.95|110.05|107.25|110.22|107.42|109.58|106.78|0
1652232900000|2022-05-11 01:35:00|110|107.2|110|107.2|110.54|107.74|109.87|107.07|0
1652233200000|2022-05-11 01:40:00|109.92|107.12|109.61|106.81|109.92|107.12|109.57|106.77|0
1652233500000|2022-05-11 01:45:00|109.57|106.77|110|107.2|110|107.2|109.57|106.77|0
1652233800000|2022-05-11 01:50:00|109.98|107.18|109.31|106.51|110.25|107.45|109.18|106.38|0
1652234100000|2022-05-11 01:55:00|109.35|106.55|109.18|106.38|109.35|106.55|109.07|106.27|0
1652234400000|2022-05-11 02:00:00|109.22|106.42|109.13|106.33|109.48|106.68|109.09|106.29|0
1652234700000|2022-05-11 02:05:00|109.11|106.31|108.49|105.69|109.13|106.33|108.49|105.69|0
1652235000000|2022-05-11 02:10:00|108.58|105.78|108.62|105.82|108.66|105.86|108.49|105.69|0
1652235300000|2022-05-11 02:15:00|108.58|105.78|108.49|105.69|108.85|106.05|108.49|105.69|0
1652235600000|2022-05-11 02:20:00|108.53|105.73|108.11|105.31|108.53|105.73|107.9|105.1|0
1652235900000|2022-05-11 02:25:00|108.09|105.29|108.02|105.22|108.17|105.37|107.96|105.16|0
1652236200000|2022-05-11 02:30:00|108.06|105.26|107.93|105.13|108.06|105.26|107.89|105.09|0
1652236500000|2022-05-11 02:35:00|107.98|105.18|108.1|105.3|108.36|105.56|107.98|105.18|0
1652236800000|2022-05-11 02:40:00|108.08|105.28|108.4|105.6|108.46|105.66|107.97|105.17|0
1652237100000|2022-05-11 02:45:00|108.35|105.55|108.31|105.51|108.46|105.66|108.22|105.42|0
1652237400000|2022-05-11 02:50:00|108.35|105.55|108.33|105.53|108.43|105.63|108.22|105.42|0
1652237700000|2022-05-11 02:55:00|108.31|105.51|108.47|105.67|108.64|105.84|108.29|105.49|0
1652238000000|2022-05-11 03:00:00|108.5|105.7|108.41|105.61|108.69|105.89|108.37|105.57|0
1652238300000|2022-05-11 03:05:00|108.43|105.63|108.41|105.61|108.47|105.67|108.26|105.46|0
1652238600000|2022-05-11 03:10:00|108.39|105.59|108.55|105.75|108.68|105.88|108.39|105.59|0
1652238900000|2022-05-11 03:15:00|108.57|105.77|108.4|105.6|108.72|105.92|108.25|105.45|0
1652239200000|2022-05-11 03:20:00|108.38|105.58|108.17|105.37|108.42|105.62|108.11|105.31|0
1652239500000|2022-05-11 03:25:00|108.19|105.39|108.25|105.45|108.33|105.53|108.1|105.3|0
1652239800000|2022-05-11 03:30:00|108.19|105.39|108.4|105.6|108.42|105.62|108.16|105.36|0
1652240100000|2022-05-11 03:35:00|108.37|105.57|108.41|105.61|108.42|105.62|108.25|105.45|0
1652240400000|2022-05-11 03:40:00|108.39|105.59|108.58|105.78|108.84|106.04|108.37|105.57|0
1652240700000|2022-05-11 03:45:00|108.54|105.74|108.11|105.31|108.54|105.74|108.03|105.23|0
1652241000000|2022-05-11 03:50:00|108.07|105.27|108.58|105.78|108.66|105.86|108.05|105.25|0
1652241300000|2022-05-11 03:55:00|108.52|105.72|108.36|105.56|108.58|105.78|108.28|105.48|0
1652241600000|2022-05-11 04:00:00|108.41|105.61|108.19|105.39|108.49|105.69|108.17|105.37|0
1652241900000|2022-05-11 04:05:00|108.21|105.41|108.23|105.43|108.32|105.52|108.15|105.35|0
1652242200000|2022-05-11 04:10:00|108.19|105.39|108.34|105.54|108.36|105.56|108.17|105.37|0
1652242500000|2022-05-11 04:15:00|108.32|105.52|108.36|105.56|108.48|105.68|108.25|105.45|0
1652242800000|2022-05-11 04:20:00|108.4|105.6|108.57|105.77|108.61|105.81|108.35|105.55|0
1652243100000|2022-05-11 04:25:00|108.52|105.72|108.65|105.85|108.74|105.94|108.52|105.72|0
1652243400000|2022-05-11 04:30:00|108.56|105.76|108.5|105.7|108.65|105.85|108.43|105.63|0
1652243700000|2022-05-11 04:35:00|108.48|105.68|108.52|105.72|108.6|105.8|108.35|105.55|0
1652244000000|2022-05-11 04:40:00|108.47|105.67|108.54|105.74|108.56|105.76|108.39|105.59|0
1652244300000|2022-05-11 04:45:00|108.52|105.72|108.51|105.71|108.56|105.76|108.43|105.63|0
1652244600000|2022-05-11 04:50:00|108.49|105.69|108.28|105.48|108.51|105.71|108.21|105.41|0
1652244900000|2022-05-11 04:55:00|108.26|105.46|108.07|105.27|108.38|105.58|108.04|105.24|0
1652245200000|2022-05-11 05:00:00|108.04|105.24|108.13|105.33|108.17|105.37|107.96|105.16|0
1652245500000|2022-05-11 05:05:00|108.15|105.35|108.21|105.41|108.25|105.45|107.91|105.11|0
1652245800000|2022-05-11 05:10:00|108.17|105.37|108.16|105.36|108.46|105.66|108.1|105.3|0
1652246100000|2022-05-11 05:15:00|108.14|105.34|108.56|105.76|108.56|105.76|107.83|105.03|0
1652246400000|2022-05-11 05:20:00|108.52|105.72|108.54|105.74|108.67|105.87|108.33|105.53|0
1652246700000|2022-05-11 05:25:00|108.5|105.7|107.82|105.02|108.5|105.7|107.82|105.02|0
1652247000000|2022-05-11 05:30:00|107.86|105.06|107.97|105.17|108.09|105.29|107.82|105.02|0
1652247300000|2022-05-11 05:35:00|107.94|105.14|108.15|105.35|108.28|105.48|107.9|105.1|0
1652247600000|2022-05-11 05:40:00|108.13|105.33|108.36|105.56|108.45|105.65|108.05|105.25|0
1652247900000|2022-05-11 05:45:00|108.38|105.58|108.02|105.22|108.45|105.65|107.9|105.1|0
1652248200000|2022-05-11 05:50:00|108|105.2|108.44|105.64|108.49|105.69|107.9|105.1|0
1652248500000|2022-05-11 05:55:00|108.42|105.62|108.38|105.58|108.74|105.94|108.38|105.58|0
1652248800000|2022-05-11 06:00:00|108.48|105.68|108.91|106.11|109.25|106.45|108.48|105.68|0
1652249100000|2022-05-11 06:05:00|108.86|106.06|108.5|105.7|109.25|106.45|108.44|105.64|0
1652249400000|2022-05-11 06:10:00|108.52|105.72|108.44|105.64|108.69|105.89|108.42|105.62|0
1652249700000|2022-05-11 06:15:00|108.35|105.55|107.59|104.79|108.35|105.55|107.55|104.75|0
1652250000000|2022-05-11 06:20:00|107.57|104.77|107.46|104.66|107.84|105.04|107.42|104.62|0
1652250300000|2022-05-11 06:25:00|107.48|104.68|107.63|104.83|107.9|105.1|107.44|104.64|0
1652250600000|2022-05-11 06:30:00|107.58|104.78|107.77|104.97|107.77|104.97|107.42|104.62|0
1652250900000|2022-05-11 06:35:00|107.81|105.01|109.98|107.18|110.22|107.42|107.81|105.01|0
1652251200000|2022-05-11 06:40:00|110|107.2|109.53|106.73|110|107.2|109.45|106.65|0
1652251500000|2022-05-11 06:45:00|109.56|106.76|110.17|107.37|110.3|107.5|109.51|106.71|0
1652251800000|2022-05-11 06:50:00|110.21|107.41|110.19|107.39|110.47|107.67|110.06|107.26|0
1652252100000|2022-05-11 06:55:00|110.21|107.41|110.27|107.47|110.47|107.67|110.08|107.28|0
1652252400000|2022-05-11 07:00:00|110.04|107.24|110.36|107.56|110.68|107.88|109.91|107.11|0
1652252700000|2022-05-11 07:05:00|110.26|107.86|109.52|107.12|110.46|108.06|109.39|106.99|0
1652253000000|2022-05-11 07:10:00|109.69|107.29|110.43|108.03|110.48|108.08|109.47|107.07|0
1652253300000|2022-05-11 07:15:00|110.47|108.07|110.67|108.27|111.25|108.85|110.47|108.07|0
1652253600000|2022-05-11 07:20:00|110.56|108.16|110.6|108.2|110.71|108.31|109.72|107.32|0
1652253900000|2022-05-11 07:25:00|110.58|108.18|110.9|108.5|111.33|108.93|110.56|108.16|0
1652254200000|2022-05-11 07:30:00|110.83|108.43|111.26|108.86|111.54|109.14|110.64|108.24|0
1652254500000|2022-05-11 07:35:00|111.28|108.88|110.94|108.54|111.28|108.88|110.62|108.22|0
1652254800000|2022-05-11 07:40:00|110.89|108.49|110.59|108.19|111.07|108.67|110.21|107.81|0
1652255100000|2022-05-11 07:45:00|110.44|108.04|110.29|107.89|110.65|108.25|110.16|107.76|0
1652255400000|2022-05-11 07:50:00|110.25|107.85|110.31|107.91|110.5|108.1|109.94|107.54|0
1652255700000|2022-05-11 07:55:00|110.33|107.93|110.09|107.69|110.63|108.23|109.81|107.41|0
1652256000000|2022-05-11 08:00:00|110.03|107.63|109.71|107.31|110.2|107.8|109.34|106.94|0
1652256300000|2022-05-11 08:05:00|109.68|107.28|109.3|106.9|110|107.6|109.17|106.77|0
1652256600000|2022-05-11 08:10:00|109.24|106.84|108.53|106.13|109.26|106.86|108.49|106.09|0
1652256900000|2022-05-11 08:15:00|108.49|106.09|108.36|105.96|108.7|106.3|108.13|105.73|0
1652257200000|2022-05-11 08:20:00|108.49|106.09|107.6|105.2|108.49|106.09|107.56|105.16|0
1652257500000|2022-05-11 08:25:00|107.65|105.25|107.18|104.78|107.85|105.45|107.18|104.78|0
1652257800000|2022-05-11 08:30:00|107.1|104.7|106.81|104.41|107.27|104.87|106.77|104.37|0
1652258100000|2022-05-11 08:35:00|106.87|104.47|106.56|104.16|106.89|104.49|106.43|104.03|0
1652258400000|2022-05-11 08:40:00|106.6|104.2|105.81|103.41|106.6|104.2|105.64|103.24|0
1652258700000|2022-05-11 08:45:00|105.79|103.39|105.69|103.29|107.5|105.1|105.68|103.28|0
1652259000000|2022-05-11 08:50:00|105.65|103.25|105.08|102.68|105.82|103.42|105.08|102.68|0
1652259300000|2022-05-11 08:55:00|104.95|102.55|105.11|102.71|105.16|102.76|104.79|102.39|0
1652259600000|2022-05-11 09:00:00|105.1|102.7|104.5|102.1|105.1|102.7|104.42|102.02|0
1652259900000|2022-05-11 09:05:00|104.42|102.02|104.48|102.08|104.89|102.49|104.38|101.98|0
1652260200000|2022-05-11 09:10:00|104.5|102.1|104.62|102.22|104.66|102.26|104.37|101.97|0
1652260500000|2022-05-11 09:15:00|104.56|102.16|104.5|102.1|105.27|102.87|104.46|102.06|0
1652260800000|2022-05-11 09:20:00|104.46|102.06|105.01|102.61|105.01|102.61|104.37|101.97|0
1652261100000|2022-05-11 09:25:00|105.03|102.63|104.66|102.26|105.11|102.71|104.66|102.26|0
1652261400000|2022-05-11 09:30:00|104.61|102.21|104.86|102.46|104.86|102.46|104.57|102.17|0
1652261700000|2022-05-11 09:35:00|104.78|102.38|104.75|102.35|104.94|102.54|104.57|102.17|0
1652262000000|2022-05-11 09:40:00|104.73|102.33|104.65|102.25|104.85|102.45|104.41|102.01|0
1652262300000|2022-05-11 09:45:00|104.63|102.23|104.63|102.23|104.77|102.37|104.44|102.04|0
1652262600000|2022-05-11 09:50:00|104.69|102.29|104.56|102.16|104.77|102.37|104.44|102.04|0
1652262900000|2022-05-11 09:55:00|104.6|102.2|104.6|102.2|104.71|102.31|104.48|102.08|0
1652263200000|2022-05-11 10:00:00|104.58|102.18|105.05|102.65|105.05|102.65|104.34|101.94|0
1652263500000|2022-05-11 10:05:00|105.01|102.61|105.67|103.27|105.75|103.35|104.93|102.53|0
1652263800000|2022-05-11 10:10:00|105.58|103.18|105.64|103.24|105.95|103.55|105.29|102.89|0
1652264100000|2022-05-11 10:15:00|105.69|103.29|105.72|103.32|105.77|103.37|105.37|102.97|0
1652264400000|2022-05-11 10:20:00|105.74|103.34|105.48|103.08|105.81|103.41|105.33|102.93|0
1652264700000|2022-05-11 10:25:00|105.49|103.09|104.92|102.52|105.52|103.12|104.86|102.46|0
1652265000000|2022-05-11 10:30:00|104.98|102.58|104.3|101.9|104.98|102.58|104.14|101.74|0
1652265300000|2022-05-11 10:35:00|104.28|101.88|104.1|101.7|104.42|102.02|103.97|101.57|0
1652265600000|2022-05-11 10:40:00|104.08|101.68|103.97|101.57|104.22|101.82|103.97|101.57|0
1652265900000|2022-05-11 10:45:00|103.99|101.59|104.17|101.77|104.2|101.8|103.97|101.57|0
1652266200000|2022-05-11 10:50:00|104.13|101.73|104.33|101.93|104.5|102.1|104.09|101.69|0
1652266500000|2022-05-11 10:55:00|104.29|101.89|104.5|102.1|104.5|102.1|104.13|101.73|0
1652266800000|2022-05-11 11:00:00|104.56|102.16|104.39|101.99|104.66|102.26|104.25|101.85|0
1652267100000|2022-05-11 11:05:00|104.41|102.01|104.35|101.95|104.7|102.3|104.29|101.89|0
1652267400000|2022-05-11 11:10:00|104.33|101.93|104.29|101.89|104.43|102.03|104.12|101.72|0
1652267700000|2022-05-11 11:15:00|104.24|101.84|104.2|101.8|104.33|101.93|104.1|101.7|0
1652268000000|2022-05-11 11:20:00|104.16|101.76|104|101.6|104.2|101.8|103.96|101.56|0
1652268300000|2022-05-11 11:25:00|104.04|101.64|103.98|101.58|104.14|101.74|103.79|101.39|0
1652268600000|2022-05-11 11:30:00|103.91|101.51|104.16|101.76|104.32|101.92|103.85|101.45|0
1652268900000|2022-05-11 11:35:00|104.14|101.74|103.44|101.04|104.15|101.75|102.86|100.46|0
1652269200000|2022-05-11 11:40:00|103.46|101.06|103.46|101.06|103.54|101.14|103.02|100.62|0
1652269500000|2022-05-11 11:45:00|103.44|101.04|104.23|101.83|104.34|101.94|103.42|101.02|0
1652269800000|2022-05-11 11:50:00|104.27|101.87|104.33|101.93|104.35|101.95|103.83|101.43|0
1652270100000|2022-05-11 11:55:00|104.31|101.91|104.35|101.95|104.68|102.28|104.31|101.91|0
1652270400000|2022-05-11 12:00:00|104.31|101.91|104.41|102.01|104.6|102.2|104.15|101.75|0
1652270700000|2022-05-11 12:05:00|104.43|102.03|104.59|102.19|104.67|102.27|104.27|101.87|0
1652271000000|2022-05-11 12:10:00|104.63|102.23|104.96|102.56|105|102.6|104.51|102.11|0
1652271300000|2022-05-11 12:15:00|105.04|102.64|105.86|103.46|106.08|103.68|104.96|102.56|0
1652271600000|2022-05-11 12:20:00|105.94|103.54|105.57|103.17|106.23|103.83|105.57|103.17|0
1652271900000|2022-05-11 12:25:00|105.61|103.21|106.47|104.07|106.47|104.07|105.03|102.63|0
1652272200000|2022-05-11 12:30:00|107.95|105.55|113.81|110.69|116.13|113.01|107.95|105.55|0
1652272500000|2022-05-11 12:35:00|113.98|110.86|119.31|116.19|119.31|116.19|113.68|110.56|0
1652272800000|2022-05-11 12:40:00|119.26|116.14|116.56|113.44|119.45|116.33|111.28|108.16|0
1652273100000|2022-05-11 12:45:00|116.07|112.95|117.24|114.12|117.51|114.39|115.75|112.63|0
1652273400000|2022-05-11 12:50:00|117.21|114.09|120.07|116.95|120.21|117.09|117.14|114.02|0
1652273700000|2022-05-11 12:55:00|120|116.88|120.92|117.8|121.78|118.66|119.32|116.2|0
1652274000000|2022-05-11 13:00:00|120.99|117.87|119.79|116.67|121.2|118.08|119.68|116.56|0
1652274300000|2022-05-11 13:05:00|119.91|116.79|116.86|113.74|120.04|116.92|116.35|113.23|0
1652274600000|2022-05-11 13:10:00|116.73|113.61|115.53|112.41|118.75|115.63|115.48|112.36|0
1652274900000|2022-05-11 13:15:00|115.39|112.27|113.28|110.16|116.09|112.97|113.28|110.16|0
1652275200000|2022-05-11 13:20:00|113.19|110.07|112.97|109.85|114.03|110.91|112.71|109.59|0
1652275500000|2022-05-11 13:25:00|112.93|109.81|113.1|109.98|114.07|110.95|112.73|109.61|0
1652275800000|2022-05-11 13:30:00|112.66|109.54|114.78|111.66|115.29|112.17|110.31|107.19|0
1652276100000|2022-05-11 13:35:00|115.54|112.42|114.6|111.48|116.3|113.18|113.71|110.59|0
1652276400000|2022-05-11 13:40:00|115.22|112.1|108.98|105.86|115.63|112.51|108.81|105.69|0
1652276700000|2022-05-11 13:45:00|108.79|105.67|106.08|102.96|112.49|109.37|103.37|100.25|0
1652277000000|2022-05-11 13:50:00|106.13|103.01|105|101.88|107.21|104.09|104.75|101.63|0
1652277300000|2022-05-11 13:55:00|105.08|101.96|104.99|102.59|107.71|104.59|104.99|101.92|0
1652277600000|2022-05-11 14:00:00|105.17|102.77|104.8|102.4|107.01|104.61|104.51|102.11|0
1652277900000|2022-05-11 14:05:00|104.84|102.44|108.14|105.74|108.2|105.8|104.84|102.44|0
1652278200000|2022-05-11 14:10:00|108.09|105.69|106.57|104.17|108.78|106.38|105.73|103.33|0
1652278500000|2022-05-11 14:15:00|106.42|104.02|104.62|102.22|107.58|105.18|104.53|102.13|0
1652278800000|2022-05-11 14:20:00|104.16|101.76|102.52|100.12|105.53|103.13|101.89|99.49|0
1652279100000|2022-05-11 14:25:00|102.42|100.02|102.97|100.57|103.95|101.55|102.01|99.61|0
1652279400000|2022-05-11 14:30:00|103.21|100.81|104.07|101.67|104.94|102.54|102.31|99.91|0
1652279700000|2022-05-11 14:35:00|104.03|101.63|102.54|100.14|105.32|102.92|101.94|99.54|0
1652280000000|2022-05-11 14:40:00|102.5|100.1|101.45|99.05|102.87|100.47|101.29|98.89|0
1652280300000|2022-05-11 14:45:00|101.57|99.17|103.01|100.61|103.5|101.1|101.21|98.81|0
1652280600000|2022-05-11 14:50:00|103.54|101.14|105.29|102.89|106.05|103.65|103.15|100.75|0
1652280900000|2022-05-11 14:55:00|105.4|103|104.33|101.93|106.25|103.85|104.33|101.93|0
1652281200000|2022-05-11 15:00:00|104.43|102.03|105.05|102.65|106.27|103.87|104.18|101.78|0
1652281500000|2022-05-11 15:05:00|105.13|102.73|105.57|103.17|106.22|103.82|104.76|102.36|0
1652281800000|2022-05-11 15:10:00|105.78|103.38|104.24|101.84|106.1|103.7|104.09|101.69|0
1652282100000|2022-05-11 15:15:00|104.38|101.98|106.85|104.45|107.64|105.24|104.07|101.67|0
1652282400000|2022-05-11 15:20:00|106.96|104.56|105.8|103.4|107.06|104.66|103.56|101.16|0
1652282700000|2022-05-11 15:25:00|106.06|103.66|104.55|102.15|106.43|104.03|104.35|101.95|0
1652283000000|2022-05-11 15:30:00|104.53|102.13|104.43|102.03|105.22|102.82|103.71|101.31|0
1652283300000|2022-05-11 15:35:00|104.18|101.78|102.34|99.94|105.09|102.69|101.45|99.05|0
1652283600000|2022-05-11 15:40:00|102.42|100.02|102.63|100.23|104.22|101.82|101.54|99.14|0
1652283900000|2022-05-11 15:45:00|102.47|100.07|103.73|101.33|103.94|101.54|102.35|99.95|0
1652284200000|2022-05-11 15:50:00|103.51|101.11|104.89|102.49|105.22|102.82|103.51|101.11|0
1652284500000|2022-05-11 15:55:00|104.77|102.37|105.14|102.74|105.97|103.57|104.77|102.37|0
1652284800000|2022-05-11 16:00:00|105.39|102.99|105.99|103.59|106.48|104.08|105.18|102.78|0
1652285100000|2022-05-11 16:05:00|106.06|103.66|106.31|103.91|106.41|104.01|105.13|102.73|0
1652285400000|2022-05-11 16:10:00|106.35|103.95|106.56|104.16|107.45|105.05|105.97|103.57|0
1652285700000|2022-05-11 16:15:00|106.77|104.37|107.53|105.13|107.66|105.26|106.09|103.69|0
1652286000000|2022-05-11 16:20:00|107.66|105.26|104.98|102.58|107.81|105.41|104.67|102.27|0
1652286300000|2022-05-11 16:25:00|105.04|102.64|101.94|99.54|109.6|107.2|101.83|99.43|0
1652286600000|2022-05-11 16:30:00|106.96|104.56|108.43|106.03|109.12|106.72|106.76|104.36|0
1652286900000|2022-05-11 16:35:00|108.47|106.07|108|105.6|108.51|106.11|107.23|104.83|0
1652287200000|2022-05-11 16:40:00|108.21|105.81|108.94|106.54|109.33|106.93|106.84|104.44|0
1652287500000|2022-05-11 16:45:00|109.2|106.8|108.38|105.98|109.68|107.28|108.23|105.83|0
1652287800000|2022-05-11 16:50:00|108.33|105.93|110.46|108.06|110.55|108.15|108.33|105.93|0
1652288100000|2022-05-11 16:55:00|110.5|108.1|111.42|109.02|111.73|109.33|110.24|107.84|0
1652288400000|2022-05-11 17:00:00|111.56|109.16|112.82|110.42|112.97|110.57|110.52|108.12|0
1652288700000|2022-05-11 17:05:00|112.84|110.44|113.53|111.13|114.18|111.78|112.72|110.32|0
1652289000000|2022-05-11 17:10:00|113.49|111.09|113.06|110.66|113.57|111.17|112.28|109.88|0
1652289300000|2022-05-11 17:15:00|113.04|110.64|113.1|110.7|113.12|110.72|112.08|109.68|0
1652289600000|2022-05-11 17:20:00|113.17|110.77|112.19|109.79|114.38|111.98|111.85|109.45|0
1652289900000|2022-05-11 17:25:00|112.14|109.74|114.29|111.89|114.42|112.02|111.92|109.52|0
1652290200000|2022-05-11 17:30:00|114.33|111.93|113.43|111.03|114.78|112.38|113.03|110.63|0
1652290500000|2022-05-11 17:35:00|113.47|111.07|115.41|113.01|115.44|113.04|112.96|110.56|0
1652290800000|2022-05-11 17:40:00|115.46|113.06|116.68|114.28|116.87|114.47|115.46|113.06|0
1652291100000|2022-05-11 17:45:00|116.89|114.49|116.85|114.45|118.34|115.94|116.48|114.08|0
1652291400000|2022-05-11 17:50:00|116.96|114.56|117.33|114.93|117.88|115.48|116.18|113.78|0
1652291700000|2022-05-11 17:55:00|116.85|114.45|121.11|118.71|121.11|118.71|116.73|114.33|0
1652292000000|2022-05-11 18:00:00|121.07|118.67|117.91|115.51|121.07|118.67|117.91|115.51|0
1652292300000|2022-05-11 18:05:00|117.82|115.42|118.73|116.33|119.5|117.1|117.68|115.28|0
1652292600000|2022-05-11 18:10:00|118.89|116.49|117.41|115.01|119.26|116.86|117.41|115.01|0
1652292900000|2022-05-11 18:15:00|117.39|114.99|116.41|114.01|118.19|115.79|115.86|113.46|0
1652293200000|2022-05-11 18:20:00|116.68|114.28|115.27|112.87|118.17|115.77|114.96|112.56|0
1652293500000|2022-05-11 18:25:00|115.09|112.69|115.92|113.52|116.86|114.46|113.48|111.08|0
1652293800000|2022-05-11 18:30:00|115.69|113.29|113.98|111.58|116.78|114.38|113.98|111.58|0
1652294100000|2022-05-11 18:35:00|114.12|111.72|113.94|111.54|114.97|112.57|113.36|110.96|0
1652294400000|2022-05-11 18:40:00|114.03|111.63|112.45|110.05|115.5|113.1|112.43|110.03|0
1652294700000|2022-05-11 18:45:00|112.38|109.98|114.33|111.93|114.96|112.56|112.03|109.63|0
1652295000000|2022-05-11 18:50:00|114.38|111.98|116.09|113.69|116.57|114.17|114.04|111.64|0
1652295300000|2022-05-11 18:55:00|116.04|113.64|116.59|114.19|116.86|114.46|115.36|112.96|0
1652295600000|2022-05-11 19:00:00|116.72|114.32|117.42|115.02|117.64|115.24|115.83|113.43|0
1652295900000|2022-05-11 19:05:00|117.28|114.88|116.36|113.96|118.11|115.71|116.23|113.83|0
1652296200000|2022-05-11 19:10:00|116.41|114.01|117.14|114.74|117.42|115.02|115.45|113.05|0
1652296500000|2022-05-11 19:15:00|117.07|114.67|116.77|114.37|118.62|116.22|115.86|113.46|0
1652296800000|2022-05-11 19:20:00|116.86|114.46|117.76|115.36|117.92|115.52|116.4|114|0
1652297100000|2022-05-11 19:25:00|117.64|115.24|115.78|113.38|117.87|115.47|114.28|111.88|0
1652297400000|2022-05-11 19:30:00|115.69|113.29|116.1|113.7|116.35|113.95|113.97|111.57|0
1652297700000|2022-05-11 19:35:00|116.14|113.74|118.08|115.68|118.27|115.87|116.05|113.65|0
1652298000000|2022-05-11 19:40:00|118.2|115.8|118.08|115.68|118.45|116.05|117.32|114.92|0
1652298300000|2022-05-11 19:45:00|118.03|115.63|119.76|117.36|119.79|117.39|118.03|115.63|0
1652298600000|2022-05-11 19:50:00|119.74|117.34|119.96|117.56|122.02|119.62|119.28|116.88|0
1652298900000|2022-05-11 19:55:00|119.87|117.47|119.53|117.13|120.62|118.22|119.3|116.9|0
1652299200000|2022-05-11 20:00:00|119.39|116.99|119.28|116.88|120.69|118.29|119.28|116.88|0
1652299500000|2022-05-11 20:05:00|119.32|116.92|119.27|116.87|119.37|116.97|118.72|116.32|0
1652299800000|2022-05-11 20:10:00|119.09|116.69|118.48|116.08|119.09|116.69|118.16|115.76|0
1652300100000|2022-05-11 20:15:00|118.77|115.97|118.68|115.88|118.86|116.06|118.01|115.21|0
1652300400000|2022-05-11 20:20:00|118.7|115.9|118.95|116.15|119|116.2|118.44|115.64|0
1652300700000|2022-05-11 20:25:00|118.77|115.97|118.63|115.83|119.28|116.48|118.63|115.83|0
1652301000000|2022-05-11 20:30:00|118.58|115.78|118.72|115.92|118.86|116.06|118.53|115.73|0
1652301300000|2022-05-11 20:35:00|118.76|115.96|118.48|115.68|118.81|116.01|118.44|115.64|0
1652301600000|2022-05-11 20:40:00|118.53|115.73|118.25|115.45|118.53|115.73|117.79|114.99|0
1652301900000|2022-05-11 20:45:00|118.23|115.43|117.97|115.17|118.34|115.54|117.6|114.8|0
1652302200000|2022-05-11 20:50:00|117.92|115.12|117.97|115.17|118.06|115.26|117.76|114.96|0
1652302500000|2022-05-11 20:55:00|117.99|115.19|118.35|115.55|118.61|115.81|117.92|115.12|0
1652302800000|2022-05-11 21:00:00|118.32|115.52|118.31|115.51|118.38|115.58|118.29|115.49|0
1652303100000|2022-05-11 21:05:00|118.26|115.46|118.72|115.92|118.73|115.93|118.24|115.44|0
1652303400000|2022-05-11 21:10:00|118.73|115.93|118.88|116.08|118.89|116.09|118.73|115.93|0
1652303700000|2022-05-11 21:15:00|118.91|116.11|118.98|116.18|119.04|116.24|118.9|116.1|0
1652304000000|2022-05-11 21:20:00|118.95|116.15|119.16|116.36|119.26|116.46|118.95|116.15|0
1652304300000|2022-05-11 21:25:00|119.23|116.43|119.2|116.4|119.25|116.45|119.09|116.29|0
1652304600000|2022-05-11 21:30:00|119.19|116.39|119.1|116.3|119.27|116.47|119|116.2|0
1652304900000|2022-05-11 21:35:00|119.09|116.29|119.16|116.36|119.23|116.43|119.08|116.28|0
1652305200000|2022-05-11 21:40:00|119.15|116.35|119.18|116.38|119.22|116.42|119.09|116.29|0
1652305500000|2022-05-11 21:45:00|119.15|116.35|118.98|116.18|119.18|116.38|118.98|116.18|0
1652305800000|2022-05-11 21:50:00|118.97|116.17|118.93|116.13|118.98|116.18|118.92|116.12|0
1652306100000|2022-05-11 21:55:00|118.94|116.14|118.78|115.98|119.02|116.22|118.68|115.88|0
1652306400000|2022-05-11 22:00:00|118.89|116.09|118.96|116.16|119.36|116.56|118.59|115.79|0
1652306700000|2022-05-11 22:05:00|118.94|116.14|119.33|116.53|119.73|116.93|118.94|116.14|0
1652307000000|2022-05-11 22:10:00|119.35|116.55|120.48|117.68|120.59|117.79|119.28|116.48|0
1652307300000|2022-05-11 22:15:00|120.59|117.79|120.83|118.03|121|118.2|120.22|117.42|0
1652307600000|2022-05-11 22:20:00|120.87|118.07|120.92|118.12|120.92|118.12|120.43|117.63|0
1652307900000|2022-05-11 22:25:00|120.94|118.14|120.63|117.83|121.06|118.26|120.28|117.48|0
1652308200000|2022-05-11 22:30:00|120.56|117.76|120.02|117.22|120.56|117.76|119.97|117.17|0
1652308500000|2022-05-11 22:35:00|119.97|117.17|119.69|116.89|119.97|117.17|119.48|116.68|0
1652308800000|2022-05-11 22:40:00|119.6|116.8|119.53|116.73|119.78|116.98|119.45|116.65|0
1652309100000|2022-05-11 22:45:00|119.55|116.75|119.38|116.58|119.71|116.91|119.27|116.47|0
1652309400000|2022-05-11 22:50:00|119.36|116.56|119.03|116.23|119.92|117.12|118.94|116.14|0
1652309700000|2022-05-11 22:55:00|119.05|116.25|118.79|115.99|119.24|116.44|118.79|115.99|0
1652310000000|2022-05-11 23:00:00|118.66|115.86|118.65|115.85|118.84|116.04|118.47|115.67|0
1652310300000|2022-05-11 23:05:00|118.61|115.81|118.65|115.85|118.93|116.13|118.61|115.81|0
1652310600000|2022-05-11 23:10:00|118.68|115.88|119.02|116.22|119.02|116.22|118.56|115.76|0
1652310900000|2022-05-11 23:15:00|119.07|116.27|118.9|116.1|119.09|116.29|118.79|115.99|0
1652311200000|2022-05-11 23:20:00|118.93|116.13|119.39|116.59|119.48|116.68|118.93|116.13|0
1652311500000|2022-05-11 23:25:00|119.41|116.61|119.53|116.73|119.58|116.78|119.25|116.45|0
1652311800000|2022-05-11 23:30:00|119.55|116.75|119.01|116.21|119.76|116.96|118.97|116.17|0
1652312100000|2022-05-11 23:35:00|119.04|116.24|118.59|115.79|119.13|116.33|118.52|115.72|0
1652312400000|2022-05-11 23:40:00|118.64|115.84|118.31|115.51|118.68|115.88|118.26|115.46|0
1652312700000|2022-05-11 23:45:00|118.29|115.49|118.26|115.46|118.4|115.6|117.69|114.89|0
1652313000000|2022-05-11 23:50:00|118.29|115.49|118.89|116.09|118.91|116.11|118.19|115.39|0
1652313300000|2022-05-11 23:55:00|118.96|116.16|118.26|115.46|118.96|116.16|118.26|115.46|0
1652313600000|2022-05-12 00:00:00|118.3|115.5|119.56|116.76|120.05|117.25|118.3|115.5|0
1652313900000|2022-05-12 00:05:00|119.77|116.97|118.63|115.83|119.84|117.04|118.3|115.5|0
1652314200000|2022-05-12 00:10:00|118.65|115.85|119.56|116.76|119.74|116.94|118.65|115.85|0
1652314500000|2022-05-12 00:15:00|119.6|116.8|121.77|118.97|121.91|119.11|119.6|116.8|0
1652314800000|2022-05-12 00:20:00|121.84|119.04|121.77|118.97|122.37|119.57|121.44|118.64|0
1652315100000|2022-05-12 00:25:00|121.91|119.11|121.24|118.44|122.24|119.44|121.08|118.28|0
1652315400000|2022-05-12 00:30:00|121.29|118.49|121.57|118.77|122|119.2|121.29|118.49|0
1652315700000|2022-05-12 00:35:00|121.53|118.73|119.97|117.17|121.62|118.82|119.87|117.07|0
1652316000000|2022-05-12 00:40:00|119.64|116.84|117.73|114.93|119.73|116.93|117.45|114.65|0
1652316300000|2022-05-12 00:45:00|117.78|114.98|117.54|114.74|118.4|115.6|117.45|114.65|0
1652316600000|2022-05-12 00:50:00|117.52|114.72|117.08|114.28|117.52|114.72|116.76|113.96|0
1652316900000|2022-05-12 00:55:00|117.11|114.31|117.24|114.44|117.59|114.79|117.08|114.28|0
1652317200000|2022-05-12 01:00:00|117.22|114.42|117.72|114.92|117.86|115.06|117.22|114.42|0
1652317500000|2022-05-12 01:05:00|117.68|114.88|118.51|115.71|118.97|116.17|117.58|114.78|0
1652317800000|2022-05-12 01:10:00|118.48|115.68|118.23|115.43|118.48|115.68|117.63|114.83|0
1652318100000|2022-05-12 01:15:00|118.2|115.4|117.79|114.99|118.2|115.4|116.87|114.07|0
1652318400000|2022-05-12 01:20:00|117.76|114.96|118.27|115.47|118.5|115.7|117.62|114.82|0
1652318700000|2022-05-12 01:25:00|118.25|115.45|117.92|115.12|118.25|115.45|117.39|114.59|0
1652319000000|2022-05-12 01:30:00|117.9|115.1|117.39|114.59|117.97|115.17|117.02|114.22|0
1652319300000|2022-05-12 01:35:00|117.48|114.68|117.71|114.91|117.92|115.12|117.32|114.52|0
1652319600000|2022-05-12 01:40:00|117.8|115|117.01|114.21|118.03|115.23|116.83|114.03|0
1652319900000|2022-05-12 01:45:00|116.97|114.17|116.46|113.66|116.97|114.17|116.37|113.57|0
1652320200000|2022-05-12 01:50:00|116.51|113.71|116.73|113.93|116.73|113.93|116.26|113.46|0
1652320500000|2022-05-12 01:55:00|116.78|113.98|116.87|114.07|117.08|114.28|116.19|113.39|0
1652320800000|2022-05-12 02:00:00|116.94|114.14|117.1|114.3|117.42|114.62|116.94|114.14|0
1652321100000|2022-05-12 02:05:00|117.08|114.28|117.39|114.59|117.46|114.66|116.94|114.14|0
1652321400000|2022-05-12 02:10:00|117.37|114.57|117.14|114.34|117.42|114.62|116.86|114.06|0
1652321700000|2022-05-12 02:15:00|117.16|114.36|116.63|113.83|117.23|114.43|116.63|113.83|0
1652322000000|2022-05-12 02:20:00|116.68|113.88|116.77|113.97|116.93|114.13|116.54|113.74|0
1652322300000|2022-05-12 02:25:00|116.75|113.95|117.22|114.42|117.43|114.63|116.75|113.95|0
1652322600000|2022-05-12 02:30:00|117.25|114.45|117.91|115.11|118.22|115.42|116.99|114.19|0
1652322900000|2022-05-12 02:35:00|117.94|115.14|118.28|115.48|118.33|115.53|117.94|115.14|0
1652323200000|2022-05-12 02:40:00|118.31|115.51|118.42|115.62|118.49|115.69|118.1|115.3|0
1652323500000|2022-05-12 02:45:00|118.33|115.53|118.58|115.78|118.65|115.85|117.91|115.11|0
1652323800000|2022-05-12 02:50:00|118.6|115.8|118.74|115.94|119.16|116.36|118.51|115.71|0
1652324100000|2022-05-12 02:55:00|118.79|115.99|118|115.2|118.88|116.08|117.95|115.15|0
1652324400000|2022-05-12 03:00:00|117.95|115.15|118.13|115.33|118.22|115.42|117.67|114.87|0
1652324700000|2022-05-12 03:05:00|118.18|115.38|118.2|115.4|118.57|115.77|117.95|115.15|0
1652325000000|2022-05-12 03:10:00|118.18|115.38|118.57|115.77|118.69|115.89|118.18|115.38|0
1652325300000|2022-05-12 03:15:00|118.62|115.82|118.36|115.56|118.62|115.82|117.94|115.14|0
1652325600000|2022-05-12 03:20:00|118.38|115.58|118.31|115.51|118.5|115.7|118.06|115.26|0
1652325900000|2022-05-12 03:25:00|118.24|115.44|118.17|115.37|118.29|115.49|118.03|115.23|0
1652326200000|2022-05-12 03:30:00|118.19|115.39|117.75|114.95|118.19|115.39|117.61|114.81|0
1652326500000|2022-05-12 03:35:00|117.73|114.93|117.79|114.99|117.96|115.16|117.56|114.76|0
1652326800000|2022-05-12 03:40:00|117.82|115.02|118.63|115.83|119.04|116.24|117.77|114.97|0
1652327100000|2022-05-12 03:45:00|118.56|115.76|118.21|115.41|118.62|115.82|118.21|115.41|0
1652327400000|2022-05-12 03:50:00|118.18|115.38|118.71|115.91|118.9|116.1|118.14|115.34|0
1652327700000|2022-05-12 03:55:00|118.67|115.87|118.39|115.59|118.85|116.05|118.39|115.59|0
1652328000000|2022-05-12 04:00:00|118.29|115.49|118.36|115.56|118.48|115.68|118.13|115.33|0
1652328300000|2022-05-12 04:05:00|118.43|115.63|118.94|116.14|119.13|116.33|118.43|115.63|0
1652328600000|2022-05-12 04:10:00|118.96|116.16|118.98|116.18|119.29|116.49|118.82|116.02|0
1652328900000|2022-05-12 04:15:00|118.92|116.12|119.24|116.44|119.33|116.53|118.84|116.04|0
1652329200000|2022-05-12 04:20:00|119.26|116.46|119.96|117.16|120.01|117.21|119.22|116.42|0
1652329500000|2022-05-12 04:25:00|119.92|117.12|119.89|117.09|120.15|117.35|119.82|117.02|0
1652329800000|2022-05-12 04:30:00|119.87|117.07|119.82|117.02|120.05|117.25|119.56|116.76|0
1652330100000|2022-05-12 04:35:00|119.79|116.99|120.26|117.46|120.33|117.53|119.77|116.97|0
1652330400000|2022-05-12 04:40:00|120.24|117.44|120.57|117.77|120.66|117.86|120.14|117.34|0
1652330700000|2022-05-12 04:45:00|120.54|117.74|120.19|117.39|120.71|117.91|120|117.2|0
1652331000000|2022-05-12 04:50:00|120.21|117.41|120.02|117.22|120.3|117.5|119.53|116.73|0
1652331300000|2022-05-12 04:55:00|120.04|117.24|120.46|117.66|120.47|117.67|119.93|117.13|0
1652331600000|2022-05-12 05:00:00|120.42|117.62|119.99|117.19|120.42|117.62|119.52|116.72|0
1652331900000|2022-05-12 05:05:00|119.95|117.15|120.37|117.57|120.7|117.9|119.95|117.15|0
1652332200000|2022-05-12 05:10:00|120.46|117.66|121.45|118.65|121.5|118.7|120.46|117.66|0
1652332500000|2022-05-12 05:15:00|121.4|118.6|121.62|118.82|121.95|119.15|121.36|118.56|0
1652332800000|2022-05-12 05:20:00|121.59|118.79|123.22|120.42|123.26|120.46|121.52|118.72|0
1652333100000|2022-05-12 05:25:00|123.17|120.37|122.18|119.38|123.17|120.37|122.16|119.36|0
1652333400000|2022-05-12 05:30:00|122.11|119.31|121.82|119.02|122.16|119.36|121.63|118.83|0
1652333700000|2022-05-12 05:35:00|121.8|119|122.32|119.52|122.54|119.74|121.37|118.57|0
1652334000000|2022-05-12 05:40:00|122.3|119.5|122.82|120.02|122.97|120.17|122.08|119.28|0
1652334300000|2022-05-12 05:45:00|122.87|120.07|123.42|120.62|123.54|120.74|122.56|119.76|0
1652334600000|2022-05-12 05:50:00|123.4|120.6|123.64|120.84|123.83|121.03|123.35|120.55|0
1652334900000|2022-05-12 05:55:00|123.59|120.79|123.85|121.05|123.95|121.15|123.2|120.4|0
1652335200000|2022-05-12 06:00:00|123.83|121.03|123.01|120.21|124.12|121.32|122.81|120.01|0
1652335500000|2022-05-12 06:05:00|122.98|120.18|123.12|120.32|123.12|120.32|121.57|118.77|0
1652335800000|2022-05-12 06:10:00|123.15|120.35|122.79|119.99|123.15|120.35|122.41|119.61|0
1652336100000|2022-05-12 06:15:00|122.81|120.01|123.84|121.04|124.2|121.4|122.64|119.84|0
1652336400000|2022-05-12 06:20:00|123.86|121.06|122.78|119.98|124.05|121.25|122.38|119.58|0
1652336700000|2022-05-12 06:25:00|122.76|119.96|123.67|120.87|123.69|120.89|122.71|119.91|0
1652337000000|2022-05-12 06:30:00|123.71|120.91|123.33|120.53|123.71|120.91|123.04|120.24|0
1652337300000|2022-05-12 06:35:00|123.3|120.5|123.13|120.33|123.3|120.5|122.54|119.74|0
1652337600000|2022-05-12 06:40:00|123.09|120.29|123.08|120.28|123.37|120.57|122.42|119.62|0
1652337900000|2022-05-12 06:45:00|123.06|120.26|124.67|121.87|125.35|122.55|123.06|120.26|0
1652338200000|2022-05-12 06:50:00|124.69|121.89|124.38|121.58|124.79|121.99|124.21|121.41|0
1652338500000|2022-05-12 06:55:00|124.31|121.51|124.76|121.96|124.86|122.06|123.68|120.88|0
1652338800000|2022-05-12 07:00:00|124.57|121.77|125.22|122.42|126.17|123.37|124.57|121.77|0
1652339100000|2022-05-12 07:05:00|125.26|122.86|125.52|123.12|126.12|123.72|123.87|121.47|0
1652339400000|2022-05-12 07:10:00|125.59|123.19|125.71|123.31|126.59|124.19|125.28|122.88|0
1652339700000|2022-05-12 07:15:00|125.76|123.36|125.76|123.36|126|123.6|123.92|121.52|0
1652340000000|2022-05-12 07:20:00|125.71|123.31|126.32|123.92|127.35|124.95|125.71|123.31|0
1652340300000|2022-05-12 07:25:00|126.29|123.89|124.95|122.55|126.54|124.14|124.44|122.04|0
1652340600000|2022-05-12 07:30:00|124.69|122.29|125.36|122.96|126.46|124.06|124.52|122.12|0
1652340900000|2022-05-12 07:35:00|125.31|122.91|126.19|123.79|126.19|123.79|124.88|122.48|0
1652341200000|2022-05-12 07:40:00|126.24|123.84|124.32|121.92|126.58|124.18|124.32|121.92|0
1652341500000|2022-05-12 07:45:00|124.34|121.94|120.98|118.58|124.53|122.13|120.86|118.46|0
1652341800000|2022-05-12 07:50:00|120.91|118.51|122.68|120.28|123.04|120.64|120.58|118.18|0
1652342100000|2022-05-12 07:55:00|122.61|120.21|123.12|120.72|124.19|121.79|122.53|120.13|0
1652342400000|2022-05-12 08:00:00|122.69|120.29|125.46|123.06|125.97|123.57|122.62|120.22|0
1652342700000|2022-05-12 08:05:00|125.38|122.98|125.07|122.67|126.16|123.76|124.51|122.11|0
1652343000000|2022-05-12 08:10:00|124.99|122.59|125.06|122.66|125.52|123.12|124.46|122.06|0
1652343300000|2022-05-12 08:15:00|124.8|122.4|125.52|123.12|125.74|123.34|124.27|121.87|0
1652343600000|2022-05-12 08:20:00|125.64|123.24|125.69|123.29|126.37|123.97|125.23|122.83|0
1652343900000|2022-05-12 08:25:00|125.86|123.46|125.49|123.09|126.25|123.85|125.13|122.73|0
1652344200000|2022-05-12 08:30:00|125.52|123.12|125.83|123.43|126.25|123.85|124.38|121.98|0
1652344500000|2022-05-12 08:35:00|125.95|123.55|126.42|124.02|127|124.6|125.88|123.48|0
1652344800000|2022-05-12 08:40:00|126.61|124.21|127.1|124.7|127.52|125.12|126.44|124.04|0
1652345100000|2022-05-12 08:45:00|127.02|124.62|127.96|125.56|128.55|126.15|126.98|124.58|0
1652345400000|2022-05-12 08:50:00|127.91|125.51|127.32|124.92|127.91|125.51|125.44|123.04|0
1652345700000|2022-05-12 08:55:00|127.37|124.97|127.37|124.97|127.91|125.51|126.93|124.53|0
1652346000000|2022-05-12 09:00:00|127.47|125.07|128.5|126.1|128.55|126.15|126.97|124.57|0
1652346300000|2022-05-12 09:05:00|128.45|126.05|127.61|125.21|128.45|126.05|127.44|125.04|0
1652346600000|2022-05-12 09:10:00|127.71|125.31|127.76|125.36|128.45|126.05|127.31|124.91|0
1652346900000|2022-05-12 09:15:00|127.9|125.5|126.87|124.47|128.4|126|126.82|124.42|0
1652347200000|2022-05-12 09:20:00|126.92|124.52|127.9|125.5|128.02|125.62|126.8|124.4|0
1652347500000|2022-05-12 09:25:00|127.88|125.48|128.09|125.69|128.62|126.22|127.43|125.03|0
1652347800000|2022-05-12 09:30:00|128.04|125.64|129.18|126.78|129.91|127.51|127.99|125.59|0
1652348100000|2022-05-12 09:35:00|129.03|126.63|127.74|125.34|129.03|126.63|127.65|125.25|0
1652348400000|2022-05-12 09:40:00|127.72|125.32|127.67|125.27|128.34|125.94|127.5|125.1|0
1652348700000|2022-05-12 09:45:00|127.74|125.34|126.76|124.36|127.89|125.49|126.66|124.26|0
1652349000000|2022-05-12 09:50:00|126.81|124.41|127.34|124.94|127.64|125.24|126.81|124.41|0
1652349300000|2022-05-12 09:55:00|127.49|125.09|128.03|125.63|128.06|125.66|127.29|124.89|0
1652349600000|2022-05-12 10:00:00|128.01|125.61|127.81|125.41|128.38|125.98|127.49|125.09|0
1652349900000|2022-05-12 10:05:00|127.68|125.28|127.31|124.91|128.18|125.78|126.92|124.52|0
1652350200000|2022-05-12 10:10:00|127.26|124.86|128.17|125.77|128.17|125.77|127.04|124.64|0
1652350500000|2022-05-12 10:15:00|128.2|125.8|128.07|125.67|128.35|125.95|127.88|125.48|0
1652350800000|2022-05-12 10:20:00|128.1|125.7|127.97|125.57|128.37|125.97|127.77|125.37|0
1652351100000|2022-05-12 10:25:00|127.92|125.52|125.81|123.41|128.02|125.62|125.76|123.36|0
1652351400000|2022-05-12 10:30:00|125.86|123.46|126.47|124.07|126.74|124.34|125.76|123.36|0
1652351700000|2022-05-12 10:35:00|126.44|124.04|127.2|124.8|127.47|125.07|125.95|123.55|0
1652352000000|2022-05-12 10:40:00|127.15|124.75|127.57|125.17|127.72|125.32|127|124.6|0
1652352300000|2022-05-12 10:45:00|127.62|125.22|127.91|125.51|128.11|125.71|127.57|125.17|0
1652352600000|2022-05-12 10:50:00|127.89|125.49|126.68|124.28|127.94|125.54|126.36|123.96|0
1652352900000|2022-05-12 10:55:00|126.56|124.16|125.82|123.42|126.58|124.18|125.27|122.87|0
1652353200000|2022-05-12 11:00:00|125.65|123.25|124.98|122.58|127.06|124.66|124.5|122.1|0
1652353500000|2022-05-12 11:05:00|124.93|122.53|125.42|123.02|125.62|123.22|124.86|122.46|0
1652353800000|2022-05-12 11:10:00|125.52|123.12|124.06|121.66|125.56|123.16|124.06|121.66|0
1652354100000|2022-05-12 11:15:00|124.01|121.61|124.15|121.75|124.15|121.75|123.77|121.37|0
1652354400000|2022-05-12 11:20:00|124.1|121.7|122.88|120.48|124.15|121.75|122.28|119.88|0
1652354700000|2022-05-12 11:25:00|123.04|120.64|123.81|121.41|123.91|121.51|122.56|120.16|0
1652355000000|2022-05-12 11:30:00|123.86|121.46|125.16|122.76|125.16|122.76|123.81|121.41|0
1652355300000|2022-05-12 11:35:00|125.07|122.67|125.6|123.2|125.82|123.42|124.53|122.13|0
1652355600000|2022-05-12 11:40:00|125.58|123.18|125.94|123.54|126.48|124.08|125.11|122.71|0
1652355900000|2022-05-12 11:45:00|126.01|123.61|127.71|125.31|127.71|125.31|125.99|123.59|0
1652356200000|2022-05-12 11:50:00|127.66|125.26|128.22|125.82|128.57|126.17|126.54|124.14|0
1652356500000|2022-05-12 11:55:00|128.12|125.72|129.09|126.69|129.85|127.45|127.28|124.88|0
1652356800000|2022-05-12 12:00:00|129.04|126.64|129.91|127.51|130.76|128.36|128.77|126.37|0
1652357100000|2022-05-12 12:05:00|129.88|127.48|129.13|126.73|130.03|127.63|128.56|126.16|0
1652357400000|2022-05-12 12:10:00|129.18|126.78|128.43|126.03|129.18|126.78|128.31|125.91|0
1652357700000|2022-05-12 12:15:00|128.48|126.08|128.38|125.98|128.88|126.48|127.89|125.49|0
1652358000000|2022-05-12 12:20:00|128.33|125.93|129.27|126.87|129.62|127.22|128.23|125.83|0
1652358300000|2022-05-12 12:25:00|129.32|126.92|129.22|126.82|129.62|127.22|128.58|126.18|0
1652358600000|2022-05-12 12:30:00|129.72|127.32|128.92|126.52|129.75|127.35|127.44|125.04|0
1652358900000|2022-05-12 12:35:00|129.12|126.72|128.1|125.7|129.37|126.97|128.03|125.63|0
1652359200000|2022-05-12 12:40:00|127.93|125.53|128.37|125.97|128.57|126.17|126.55|124.15|0
1652359500000|2022-05-12 12:45:00|128.54|126.14|128.42|126.02|128.57|126.17|127.63|125.23|0
1652359800000|2022-05-12 12:50:00|128.24|125.84|128.39|125.99|128.94|126.54|127.95|125.55|0
1652360100000|2022-05-12 12:55:00|128.24|125.84|128.88|126.48|129.38|126.98|127.87|125.47|0
1652360400000|2022-05-12 13:00:00|128.78|126.38|129.13|126.73|129.78|127.38|128.24|125.84|0
1652360700000|2022-05-12 13:05:00|129.28|126.88|128.18|125.78|129.43|127.03|127.94|125.54|0
1652361000000|2022-05-12 13:10:00|128.14|125.74|127.32|124.92|128.83|126.43|127.24|124.84|0
1652361300000|2022-05-12 13:15:00|127.37|124.97|127.14|124.74|127.93|125.53|126.65|124.25|0
1652361600000|2022-05-12 13:20:00|127.19|124.79|126.21|123.81|127.19|124.79|125.82|123.42|0
1652361900000|2022-05-12 13:25:00|126.5|124.1|128.57|126.17|128.57|126.17|126.45|124.05|0
1652362200000|2022-05-12 13:30:00|128.52|126.12|130.9|128.5|131.16|128.76|125.96|123.56|0
1652362500000|2022-05-12 13:35:00|131.23|128.83|132.57|130.17|132.82|130.42|129.47|127.07|0
1652362800000|2022-05-12 13:40:00|132.41|130.01|128.63|126.23|133.21|130.81|128.46|126.06|0
1652363100000|2022-05-12 13:45:00|129.05|126.65|126.47|124.07|130.16|127.76|123.62|121.22|0
1652363400000|2022-05-12 13:50:00|126.64|124.24|125.85|123.45|128.43|126.03|125.05|122.65|0
1652363700000|2022-05-12 13:55:00|125.95|123.55|128.92|126.52|129.93|127.53|125.95|123.55|0
1652364000000|2022-05-12 14:00:00|129.12|126.72|129.02|126.62|131.09|128.69|128.56|126.16|0
1652364300000|2022-05-12 14:05:00|128.97|126.57|124.06|121.66|128.97|126.57|123.44|121.04|0
1652364600000|2022-05-12 14:10:00|124.26|121.86|122.19|119.79|124.6|122.2|120.5|118.1|0
1652364900000|2022-05-12 14:15:00|122.28|119.88|122.45|120.05|124.06|121.66|121.28|118.88|0
1652365200000|2022-05-12 14:20:00|122.42|120.02|119.46|117.06|123.19|120.79|118.6|116.2|0
1652365500000|2022-05-12 14:25:00|119.44|117.04|121.77|119.37|122.2|119.8|119.25|116.85|0
1652365800000|2022-05-12 14:30:00|121.41|119.01|122.73|120.33|123.84|121.44|120.37|117.97|0
1652366100000|2022-05-12 14:35:00|122.8|120.4|120.82|118.42|123.52|121.12|120.56|118.16|0
1652366400000|2022-05-12 14:40:00|120.63|118.23|122.13|119.73|123.13|120.73|120.63|118.23|0
1652366700000|2022-05-12 14:45:00|120.72|118.32|121.11|118.71|123.07|120.67|120.25|117.85|0
1652367000000|2022-05-12 14:50:00|120.82|118.42|118.65|116.25|120.99|118.59|118.51|116.11|0
1652367300000|2022-05-12 14:55:00|118.89|116.49|116.17|113.77|119.54|117.14|115.81|113.41|0
1652367600000|2022-05-12 15:00:00|115.85|113.45|115.14|112.74|117.89|115.49|115.14|112.74|0
1652367900000|2022-05-12 15:05:00|114.96|112.56|115.49|113.09|116.31|113.91|113.96|111.56|0
1652368200000|2022-05-12 15:10:00|115.45|113.05|117.92|115.52|117.92|115.52|115.26|112.86|0
1652368500000|2022-05-12 15:15:00|118.22|115.82|118.61|116.21|119.4|117|117.89|115.49|0
1652368800000|2022-05-12 15:20:00|118.63|116.23|120.72|118.32|120.76|118.36|118.15|115.75|0
1652369100000|2022-05-12 15:25:00|120.39|117.99|120.36|117.96|120.95|118.55|119.31|116.91|0
1652369400000|2022-05-12 15:30:00|120.27|117.87|121.08|118.68|122.16|119.76|119.31|116.91|0
1652369700000|2022-05-12 15:35:00|121.11|118.71|119.97|117.57|121.72|119.32|119.54|117.14|0
1652370000000|2022-05-12 15:40:00|119.68|117.28|122.2|119.8|122.27|119.87|119.66|117.26|0
1652370300000|2022-05-12 15:45:00|122.39|119.99|124.23|121.83|124.35|121.95|122.1|119.7|0
1652370600000|2022-05-12 15:50:00|124.28|121.88|125.55|123.15|126.51|124.11|124.28|121.88|0
1652370900000|2022-05-12 15:55:00|125.84|123.44|128.48|126.08|128.48|126.08|124.94|122.54|0
1652371200000|2022-05-12 16:00:00|128.5|126.1|128.41|125.29|129.81|126.69|128.31|125.19|0
1652371500000|2022-05-12 16:05:00|128.36|125.24|127.76|124.64|129.31|126.19|127.37|124.25|0
1652371800000|2022-05-12 16:10:00|128.14|125.02|127.96|124.84|129.56|126.44|126.97|123.85|0
1652372100000|2022-05-12 16:15:00|128.11|124.99|127.91|124.79|129.66|126.54|127.19|124.07|0
1652372400000|2022-05-12 16:20:00|128.11|124.99|125.3|122.18|128.15|125.03|124.2|121.08|0
1652372700000|2022-05-12 16:25:00|125.52|122.4|124.11|120.99|125.67|122.55|123.62|120.5|0
1652373000000|2022-05-12 16:30:00|124.25|121.13|122.27|119.15|125.29|122.17|121.8|118.68|0
1652373300000|2022-05-12 16:35:00|121.99|118.87|123.28|120.16|123.28|120.16|121.61|118.49|0
1652373600000|2022-05-12 16:40:00|123.33|120.21|121.48|118.36|125.57|122.45|121.48|118.36|0
1652373900000|2022-05-12 16:45:00|121.27|118.15|122.84|119.72|123.23|120.11|120.75|117.63|0
1652374200000|2022-05-12 16:50:00|122.89|119.77|122.79|119.67|123.95|120.83|122.17|119.05|0
1652374500000|2022-05-12 16:55:00|122.89|119.77|124.43|121.31|124.58|121.46|121.83|118.71|0
1652374800000|2022-05-12 17:00:00|124.46|121.34|125.73|122.61|126|122.88|123.2|120.08|0
1652375100000|2022-05-12 17:05:00|126.12|123|126.19|123.07|126.84|123.72|125.41|122.29|0
1652375400000|2022-05-12 17:10:00|126.04|122.92|125.89|122.77|126.44|123.32|124.11|120.99|0
1652375700000|2022-05-12 17:15:00|126.09|122.97|127.08|123.96|127.47|124.35|124.72|121.6|0
1652376000000|2022-05-12 17:20:00|127.18|124.06|127.05|123.93|128.02|124.9|124.71|121.59|0
1652376300000|2022-05-12 17:25:00|126.9|123.78|127|123.88|128.19|125.07|126.5|123.38|0
1652376600000|2022-05-12 17:30:00|127.05|123.93|128.29|125.17|129.04|125.92|126.21|123.09|0
1652376900000|2022-05-12 17:35:00|128.39|125.27|129.84|126.72|130.14|127.02|127.69|124.57|0
1652377200000|2022-05-12 17:40:00|129.94|126.82|130.19|127.07|130.45|127.33|129.54|126.42|0
1652377500000|2022-05-12 17:45:00|130.37|127.25|132.43|129.31|132.48|129.36|129.89|126.77|0
1652377800000|2022-05-12 17:50:00|132.48|129.36|131.07|127.95|132.48|129.36|128.97|125.85|0
1652378100000|2022-05-12 17:55:00|131.04|127.92|130.58|127.46|131.65|128.53|129.31|126.19|0
1652378400000|2022-05-12 18:00:00|130.45|127.33|129.41|126.29|130.88|127.76|128.7|125.58|0
1652378700000|2022-05-12 18:05:00|129.61|126.49|132.37|129.25|132.47|129.35|129.61|126.49|0
1652379000000|2022-05-12 18:10:00|132.47|129.35|131.39|128.27|132.52|129.4|131.39|128.27|0
1652379300000|2022-05-12 18:15:00|131.34|128.22|128.33|125.21|133.2|130.08|127.52|124.4|0
1652379600000|2022-05-12 18:20:00|128.48|125.36|129.24|126.12|129.9|126.78|127.42|124.3|0
1652379900000|2022-05-12 18:25:00|129.42|126.3|128.78|125.66|130.08|126.96|128.02|124.9|0
1652380200000|2022-05-12 18:30:00|128.88|125.76|130.51|127.39|131.42|128.3|128.5|125.38|0
1652380500000|2022-05-12 18:35:00|130.26|127.14|131.7|128.58|131.95|128.83|130.26|127.14|0
1652380800000|2022-05-12 18:40:00|131.64|128.52|131.85|128.73|132.42|129.3|131.23|128.11|0
1652381100000|2022-05-12 18:45:00|131.59|128.47|133.09|129.97|133.2|130.08|130.35|127.23|0
1652381400000|2022-05-12 18:50:00|133.43|130.31|132.37|129.25|133.95|130.83|131.29|128.17|0
1652381700000|2022-05-12 18:55:00|132.52|129.4|132.39|129.27|133.02|129.9|131.95|128.83|0
1652382000000|2022-05-12 19:00:00|132.44|129.32|129.98|126.86|132.91|129.79|129.83|126.71|0
1652382300000|2022-05-12 19:05:00|129.83|126.71|131.41|128.29|132.18|129.06|129.83|126.71|0
1652382600000|2022-05-12 19:10:00|131.36|128.24|131.36|128.24|133.06|129.94|131.3|128.18|0
1652382900000|2022-05-12 19:15:00|131.43|128.31|127.93|125.05|131.43|128.31|127.33|124.45|0
1652383200000|2022-05-12 19:20:00|127.88|125|123.7|120.82|128.13|125.25|123.23|120.35|0
1652383500000|2022-05-12 19:25:00|123.8|120.92|126.07|123.19|126.22|123.34|121.95|119.07|0
1652383800000|2022-05-12 19:30:00|125.8|122.92|123.8|120.92|125.92|123.04|122.58|119.7|0
1652384100000|2022-05-12 19:35:00|124.34|121.46|122.72|119.84|125.4|122.52|122.72|119.84|0
1652384400000|2022-05-12 19:40:00|122.87|119.99|123.14|120.26|123.87|120.99|120.91|118.03|0
1652384700000|2022-05-12 19:45:00|122.99|120.11|122.55|119.67|123.48|120.6|121.2|118.32|0
1652385000000|2022-05-12 19:50:00|120.99|118.11|120.27|117.39|121.33|118.45|118.36|115.48|0
1652385300000|2022-05-12 19:55:00|120.41|117.53|115.11|112.23|120.8|117.92|115.11|112.23|0
1652385600000|2022-05-12 20:00:00|115.48|112.6|116.35|113.47|116.6|113.72|115.02|112.14|0
1652385900000|2022-05-12 20:05:00|116.3|113.42|116.02|113.14|116.53|113.65|115.88|113|0
1652386200000|2022-05-12 20:10:00|116.11|113.23|117.47|114.59|117.61|114.73|116.06|113.18|0
1652386500000|2022-05-12 20:15:00|117.54|114.18|116.81|113.45|117.85|114.49|116.67|113.31|0
1652386800000|2022-05-12 20:20:00|116.86|113.5|117|113.64|117.42|114.06|116.77|113.41|0
1652387100000|2022-05-12 20:25:00|116.95|113.59|117.02|113.66|117.42|114.06|116.83|113.47|0
1652387400000|2022-05-12 20:30:00|117.04|113.68|117.56|114.2|118.36|115|117.02|113.66|0
1652387700000|2022-05-12 20:35:00|117.51|114.15|118.43|115.07|118.95|115.59|117.3|113.94|0
1652388000000|2022-05-12 20:40:00|118.36|115|118.5|115.14|118.66|115.3|117.65|114.29|0
1652388300000|2022-05-12 20:45:00|118.47|115.11|119.54|116.18|119.54|116.18|117.93|114.57|0
1652388600000|2022-05-12 20:50:00|119.49|116.13|120.28|116.92|120.33|116.97|119.49|116.13|0
1652388900000|2022-05-12 20:55:00|120.3|116.94|119.85|116.49|120.71|117.35|119.66|116.3|0
1652389200000|2022-05-12 21:00:00|119.75|116.39|119.61|116.25|119.79|116.43|119.55|116.19|0
1652389500000|2022-05-12 21:05:00|119.62|116.26|119.63|116.27|119.7|116.34|119.58|116.22|0
1652389800000|2022-05-12 21:10:00|119.58|116.22|119.33|115.97|119.58|116.22|119.19|115.83|0
1652390100000|2022-05-12 21:15:00|119.32|115.96|119.35|115.99|119.37|116.01|119.3|115.94|0
1652390400000|2022-05-12 21:20:00|119.36|116|119.06|115.7|119.36|116|119.06|115.7|0
1652390700000|2022-05-12 21:25:00|119.11|115.75|118.97|115.61|119.13|115.77|118.96|115.6|0
1652391000000|2022-05-12 21:30:00|118.96|115.6|118.99|115.63|118.99|115.63|118.88|115.52|0
1652391300000|2022-05-12 21:35:00|118.97|115.61|118.93|115.57|118.99|115.63|118.93|115.57|0
1652391600000|2022-05-12 21:40:00|119.01|115.65|118.99|115.63|119.05|115.69|118.88|115.52|0
1652391900000|2022-05-12 21:45:00|118.95|115.59|118.9|115.54|118.95|115.59|118.79|115.43|0
1652392200000|2022-05-12 21:50:00|118.89|115.53|118.91|115.55|118.92|115.56|118.81|115.45|0
1652392500000|2022-05-12 21:55:00|118.88|115.52|118.8|115.44|118.88|115.52|118.79|115.43|0
1652392800000|2022-05-12 22:00:00|118.54|115.18|118.32|114.96|118.54|115.18|117.8|114.44|0
1652393100000|2022-05-12 22:05:00|118.22|114.86|117.85|114.49|118.58|115.22|117.52|114.16|0
1652393400000|2022-05-12 22:10:00|117.75|114.39|117.33|113.97|117.94|114.58|117.14|113.78|0
1652393700000|2022-05-12 22:15:00|117.37|114.01|117.39|114.03|117.94|114.58|117.25|113.89|0
1652394000000|2022-05-12 22:20:00|117.28|113.92|117.91|114.55|117.91|114.55|117.09|113.73|0
1652394300000|2022-05-12 22:25:00|117.93|114.57|117.02|113.66|117.93|114.57|116.94|113.58|0
1652394600000|2022-05-12 22:30:00|116.99|113.63|117.76|114.4|117.79|114.43|116.99|113.63|0
1652394900000|2022-05-12 22:35:00|117.86|114.5|117.72|114.36|117.86|114.5|117.69|114.33|0
1652395200000|2022-05-12 22:40:00|117.69|114.33|117.41|114.05|117.72|114.36|117.41|114.05|0
1652395500000|2022-05-12 22:45:00|117.45|114.09|117.55|114.19|117.64|114.28|117.26|113.9|0
1652395800000|2022-05-12 22:50:00|117.52|114.16|117.45|114.09|117.62|114.26|117.22|113.86|0
1652396100000|2022-05-12 22:55:00|117.4|114.04|117.35|113.99|117.59|114.23|117.31|113.95|0
1652396400000|2022-05-12 23:00:00|117.31|113.95|116.51|113.15|117.42|114.06|116.37|113.01|0
1652396700000|2022-05-12 23:05:00|116.46|113.1|116.41|113.05|116.51|113.15|115.72|112.36|0
1652397000000|2022-05-12 23:10:00|116.44|113.08|116.06|112.7|116.51|113.15|115.85|112.49|0
1652397300000|2022-05-12 23:15:00|116.09|112.73|116.18|112.82|116.5|113.14|116.04|112.68|0
1652397600000|2022-05-12 23:20:00|116.08|112.72|115.34|111.98|116.08|112.72|115.32|111.96|0
1652397900000|2022-05-12 23:25:00|115.29|111.93|115.34|111.98|115.52|112.16|114.88|111.52|0
1652398200000|2022-05-12 23:30:00|115.27|111.91|114.97|111.61|115.43|112.07|114.74|111.38|0
1652398500000|2022-05-12 23:35:00|114.87|111.51|114.46|111.1|115.15|111.79|114.41|111.05|0
1652398800000|2022-05-12 23:40:00|114.44|111.08|114.32|110.96|114.46|111.1|114|110.64|0
1652399100000|2022-05-12 23:45:00|114.25|110.89|113.63|110.27|114.27|110.91|113.4|110.04|0
1652399400000|2022-05-12 23:50:00|113.58|110.22|113.61|110.25|113.81|110.45|113.49|110.13|0
1652399700000|2022-05-12 23:55:00|113.58|110.22|113.72|110.36|113.76|110.4|113.51|110.15|0
1652400000000|2022-05-13 00:00:00|113.76|110.4|113.49|110.13|114.5|111.14|113.49|110.13|0
1652400300000|2022-05-13 00:05:00|113.53|110.17|113.94|110.58|113.99|110.63|113.49|110.13|0
1652400600000|2022-05-13 00:10:00|113.99|110.63|113.57|110.21|114.49|111.13|113.39|110.03|0
1652400900000|2022-05-13 00:15:00|113.62|110.26|112.58|109.22|113.64|110.28|112.58|109.22|0
1652401200000|2022-05-13 00:20:00|112.7|109.34|112.35|108.99|112.79|109.43|112.35|108.99|0
1652401500000|2022-05-13 00:25:00|112.31|108.95|111.9|108.54|112.56|109.2|111.9|108.54|0
1652401800000|2022-05-13 00:30:00|111.85|108.49|111.45|108.09|111.9|108.54|111.22|107.86|0
1652402100000|2022-05-13 00:35:00|111.4|108.04|111.22|107.86|111.72|108.36|111.22|107.86|0
1652402400000|2022-05-13 00:40:00|111.27|107.91|111.35|107.99|111.44|108.08|111.13|107.77|0
1652402700000|2022-05-13 00:45:00|111.4|108.04|111.58|108.22|111.58|108.22|111.26|107.9|0
1652403000000|2022-05-13 00:50:00|111.62|108.26|111.53|108.17|111.62|108.26|111.44|108.08|0
1652403300000|2022-05-13 00:55:00|111.51|108.15|111.42|108.06|111.64|108.28|111.3|107.94|0
1652403600000|2022-05-13 01:00:00|111.44|108.08|111.48|108.12|111.8|108.44|111.43|108.07|0
1652403900000|2022-05-13 01:05:00|111.5|108.14|111.57|108.21|111.66|108.3|111.39|108.03|0
1652404200000|2022-05-13 01:10:00|111.5|108.14|111.34|107.98|111.73|108.37|111.3|107.94|0
1652404500000|2022-05-13 01:15:00|111.3|107.94|110.26|106.9|111.39|108.03|110.26|106.9|0
1652404800000|2022-05-13 01:20:00|110.31|106.95|110.02|106.66|110.4|107.04|109.93|106.57|0
1652405100000|2022-05-13 01:25:00|110|106.64|110.13|106.77|110.17|106.81|109.77|106.41|0
1652405400000|2022-05-13 01:30:00|110.06|106.7|110.39|107.03|110.57|107.21|110.04|106.68|0
1652405700000|2022-05-13 01:35:00|110.37|107.01|111.13|107.77|111.29|107.93|110.37|107.01|0
1652406000000|2022-05-13 01:40:00|111.15|107.79|111.13|107.77|111.24|107.88|110.7|107.34|0
1652406300000|2022-05-13 01:45:00|111.15|107.79|110.7|107.34|111.17|107.81|110.61|107.25|0
1652406600000|2022-05-13 01:50:00|110.68|107.32|110.45|107.09|110.83|107.47|110.32|106.96|0
1652406900000|2022-05-13 01:55:00|110.43|107.07|110.56|107.2|110.65|107.29|110.34|106.98|0
1652407200000|2022-05-13 02:00:00|110.52|107.16|110.22|106.86|110.56|107.2|109.98|106.62|0
1652407500000|2022-05-13 02:05:00|110.2|106.84|110.42|107.06|110.47|107.11|110.02|106.66|0
1652407800000|2022-05-13 02:10:00|110.4|107.04|110.64|107.28|110.8|107.44|110.38|107.02|0
1652408100000|2022-05-13 02:15:00|110.67|107.31|110.37|107.01|110.78|107.42|110.17|106.81|0
1652408400000|2022-05-13 02:20:00|110.42|107.06|110.51|107.15|110.55|107.19|110.24|106.88|0
1652408700000|2022-05-13 02:25:00|110.48|107.12|110.66|107.3|110.68|107.32|110.42|107.06|0
1652409000000|2022-05-13 02:30:00|110.64|107.28|110.37|107.01|110.68|107.32|110.37|107.01|0
1652409300000|2022-05-13 02:35:00|110.39|107.03|110.81|107.45|110.84|107.48|110.23|106.87|0
1652409600000|2022-05-13 02:40:00|110.72|107.36|110.54|107.18|110.72|107.36|110.45|107.09|0
1652409900000|2022-05-13 02:45:00|110.52|107.16|110.45|107.09|110.58|107.22|110.32|106.96|0
1652410200000|2022-05-13 02:50:00|110.49|107.13|110.54|107.18|110.65|107.29|110.4|107.04|0
1652410500000|2022-05-13 02:55:00|110.58|107.22|110.45|107.09|110.6|107.24|110.45|107.09|0
1652410800000|2022-05-13 03:00:00|110.54|107.18|110.58|107.22|110.62|107.26|110.36|107|0
1652411100000|2022-05-13 03:05:00|110.6|107.24|109.86|106.5|110.6|107.24|109.73|106.37|0
1652411400000|2022-05-13 03:10:00|109.84|106.48|109.77|106.41|110.08|106.72|109.73|106.37|0
1652411700000|2022-05-13 03:15:00|109.73|106.37|108.71|105.35|109.73|106.37|108.67|105.31|0
1652412000000|2022-05-13 03:20:00|108.69|105.33|108.09|104.73|108.84|105.48|108.07|104.71|0
1652412300000|2022-05-13 03:25:00|108.12|104.76|108.09|104.73|108.58|105.22|108.05|104.69|0
1652412600000|2022-05-13 03:30:00|108.05|104.69|107.57|104.21|108.09|104.73|107.35|103.99|0
1652412900000|2022-05-13 03:35:00|107.55|104.19|107.65|104.29|107.74|104.38|107.39|104.03|0
1652413200000|2022-05-13 03:40:00|107.5|104.14|107.39|104.03|107.52|104.16|107.3|103.94|0
1652413500000|2022-05-13 03:45:00|107.34|103.98|108.26|104.9|108.33|104.97|107.34|103.98|0
1652413800000|2022-05-13 03:50:00|108.24|104.88|108.48|105.12|108.52|105.16|108.02|104.66|0
1652414100000|2022-05-13 03:55:00|108.43|105.07|108.39|105.03|108.56|105.2|108.28|104.92|0
1652414400000|2022-05-13 04:00:00|108.43|105.07|109.04|105.68|109.05|105.69|108.39|105.03|0
1652414700000|2022-05-13 04:05:00|109.11|105.75|108.95|105.59|109.35|105.99|108.91|105.55|0
1652415000000|2022-05-13 04:10:00|109|105.64|109.26|105.9|109.57|106.21|109|105.64|0
1652415300000|2022-05-13 04:15:00|109.3|105.94|109.55|106.19|109.57|106.21|109.17|105.81|0
1652415600000|2022-05-13 04:20:00|109.57|106.21|109.19|105.83|109.57|106.21|109.17|105.81|0
1652415900000|2022-05-13 04:25:00|109.17|105.81|109.21|105.85|109.37|106.01|109.1|105.74|0
1652416200000|2022-05-13 04:30:00|109.23|105.87|109.34|105.98|109.39|106.03|109.12|105.76|0
1652416500000|2022-05-13 04:35:00|109.3|105.94|109.07|105.71|109.3|105.94|109.03|105.67|0
1652416800000|2022-05-13 04:40:00|109.12|105.76|109.03|105.67|109.21|105.85|108.98|105.62|0
1652417100000|2022-05-13 04:45:00|109.09|105.73|108.52|105.16|109.12|105.76|108.5|105.14|0
1652417400000|2022-05-13 04:50:00|108.56|105.2|108.36|105|108.63|105.27|108.14|104.78|0
1652417700000|2022-05-13 04:55:00|108.32|104.96|108.45|105.09|108.54|105.18|108.23|104.87|0
1652418000000|2022-05-13 05:00:00|108.41|105.05|108.75|105.39|109.11|105.75|108.36|105|0
1652418300000|2022-05-13 05:05:00|108.73|105.37|108.36|105|108.93|105.57|108.23|104.87|0
1652418600000|2022-05-13 05:10:00|108.31|104.95|108.53|105.17|108.62|105.26|108.05|104.69|0
1652418900000|2022-05-13 05:15:00|108.44|105.08|108.18|104.82|108.53|105.17|108.18|104.82|0
1652419200000|2022-05-13 05:20:00|108.05|104.69|108.02|104.66|108.22|104.86|107.7|104.34|0
1652419500000|2022-05-13 05:25:00|108|104.64|108.44|105.08|108.66|105.3|108|104.64|0
1652419800000|2022-05-13 05:30:00|108.42|105.06|108.06|104.7|108.66|105.3|108|104.64|0
1652420100000|2022-05-13 05:35:00|108.08|104.72|107.91|104.55|108.13|104.77|107.78|104.42|0
1652420400000|2022-05-13 05:40:00|107.95|104.59|107.95|104.59|108.12|104.76|107.84|104.48|0
1652420700000|2022-05-13 05:45:00|107.91|104.55|108.23|104.87|108.34|104.98|107.77|104.41|0
1652421000000|2022-05-13 05:50:00|108.25|104.89|108.38|105.02|108.6|105.24|108.25|104.89|0
1652421300000|2022-05-13 05:55:00|108.36|105|108.47|105.11|108.69|105.33|108.29|104.93|0
1652421600000|2022-05-13 06:00:00|108.42|105.06|108.82|105.46|108.84|105.48|108.2|104.84|0
1652421900000|2022-05-13 06:05:00|108.86|105.5|108.86|105.5|108.91|105.55|108.2|104.84|0
1652422200000|2022-05-13 06:10:00|108.82|105.46|109.83|106.47|109.9|106.54|108.82|105.46|0
1652422500000|2022-05-13 06:15:00|109.79|106.43|110.27|106.91|110.59|107.23|109.74|106.38|0
1652422800000|2022-05-13 06:20:00|110.23|106.87|109.87|106.51|110.3|106.94|109.69|106.33|0
1652423100000|2022-05-13 06:25:00|109.92|106.56|110.07|106.71|110.18|106.82|109.47|106.11|0
1652423400000|2022-05-13 06:30:00|110.11|106.75|109.66|106.3|112.9|109.54|109.46|106.1|0
1652423700000|2022-05-13 06:35:00|109.61|106.25|109.41|106.05|109.68|106.32|109.17|105.81|0
1652424000000|2022-05-13 06:40:00|109.32|105.96|109.06|105.7|109.81|106.45|109.01|105.65|0
1652424300000|2022-05-13 06:45:00|109.1|105.74|108.66|105.3|109.3|105.94|108.61|105.25|0
1652424600000|2022-05-13 06:50:00|108.7|105.34|108.83|105.47|109.01|105.65|108.57|105.21|0
1652424900000|2022-05-13 06:55:00|108.96|105.6|109.09|105.73|109.29|105.93|108.61|105.25|0
1652425200000|2022-05-13 07:00:00|109.31|105.95|110.33|106.97|110.69|107.33|109.16|105.8|0
1652425500000|2022-05-13 07:05:00|110.21|107.33|109.91|107.03|110.77|107.89|109.74|106.86|0
1652425800000|2022-05-13 07:10:00|109.87|106.99|109.38|106.5|109.98|107.1|108.89|106.01|0
1652426100000|2022-05-13 07:15:00|109.36|106.48|109.87|106.99|110.4|107.52|108.78|105.9|0
1652426400000|2022-05-13 07:20:00|109.84|106.96|108.21|105.33|110.07|107.19|107.92|105.04|0
1652426700000|2022-05-13 07:25:00|108.14|105.26|108.05|105.17|109.28|106.4|107.87|104.99|0
1652427000000|2022-05-13 07:30:00|107.96|105.08|106.48|103.6|108.76|105.88|106.32|103.44|0
1652427300000|2022-05-13 07:35:00|106.5|103.62|106.48|103.6|106.74|103.86|106.48|103.6|0
1652427600000|2022-05-13 07:40:00|106.52|103.64|107|104.12|107.22|104.34|106.52|103.64|0
1652427900000|2022-05-13 07:45:00|106.95|104.07|106.87|103.99|107.17|104.29|106.48|103.6|0
1652428200000|2022-05-13 07:50:00|106.82|103.94|107.47|104.59|107.47|104.59|106.74|103.86|0
1652428500000|2022-05-13 07:55:00|107.39|104.51|108.04|105.16|108.35|105.47|107.34|104.46|0
1652428800000|2022-05-13 08:00:00|108.08|105.2|107.23|104.35|108.08|105.2|106.95|104.07|0
1652429100000|2022-05-13 08:05:00|107.25|104.37|106.92|104.04|107.25|104.37|106.64|103.76|0
1652429400000|2022-05-13 08:10:00|106.9|104.02|107.51|104.63|107.6|104.72|106.86|103.98|0
1652429700000|2022-05-13 08:15:00|107.42|104.54|106.98|104.1|107.51|104.63|106.92|104.04|0
1652430000000|2022-05-13 08:20:00|107.05|104.17|106.59|103.71|107.2|104.32|106.59|103.71|0
1652430300000|2022-05-13 08:25:00|106.61|103.73|106.72|103.84|106.85|103.97|106.46|103.58|0
1652430600000|2022-05-13 08:30:00|106.68|103.8|106.8|103.92|107.33|104.45|106.54|103.66|0
1652430900000|2022-05-13 08:35:00|106.76|103.88|107.24|104.36|107.32|104.44|106.76|103.88|0
1652431200000|2022-05-13 08:40:00|107.28|104.4|107.52|104.64|107.76|104.88|107.13|104.25|0
1652431500000|2022-05-13 08:45:00|107.63|104.75|108.11|105.23|108.15|105.27|107.54|104.66|0
1652431800000|2022-05-13 08:50:00|108.15|105.27|107.58|104.7|108.35|105.47|107.56|104.68|0
1652432100000|2022-05-13 08:55:00|107.54|104.66|107.37|104.49|107.8|104.92|107.35|104.47|0
1652432400000|2022-05-13 09:00:00|107.35|104.47|106.93|104.05|107.35|104.47|106.82|103.94|0
1652432700000|2022-05-13 09:05:00|106.87|103.99|106.39|103.51|107.11|104.23|106.39|103.51|0
1652433000000|2022-05-13 09:10:00|106.43|103.55|106.69|103.81|106.69|103.81|106.39|103.51|0
1652433300000|2022-05-13 09:15:00|106.67|103.79|106.6|103.72|106.95|104.07|106.56|103.68|0
1652433600000|2022-05-13 09:20:00|106.56|103.68|106.68|103.8|106.69|103.81|106.55|103.67|0
1652433900000|2022-05-13 09:25:00|106.73|103.85|107.03|104.15|107.2|104.32|106.08|103.2|0
1652434200000|2022-05-13 09:30:00|106.99|104.11|107.64|104.76|107.86|104.98|106.9|104.02|0
1652434500000|2022-05-13 09:35:00|107.6|104.72|107.72|104.84|107.99|105.11|107.46|104.58|0
1652434800000|2022-05-13 09:40:00|107.64|104.76|107.53|104.65|107.9|105.02|107.46|104.58|0
1652435100000|2022-05-13 09:45:00|107.33|104.45|107.7|104.82|108.01|105.13|107.07|104.19|0
1652435400000|2022-05-13 09:50:00|107.68|104.8|108.55|105.67|108.55|105.67|107.63|104.75|0
1652435700000|2022-05-13 09:55:00|108.58|105.7|108.16|105.28|108.58|105.7|107.92|105.04|0
1652436000000|2022-05-13 10:00:00|108.2|105.32|107.82|104.94|108.26|105.38|107.8|104.92|0
1652436300000|2022-05-13 10:05:00|107.85|104.97|108.59|105.71|108.64|105.76|107.85|104.97|0
1652436600000|2022-05-13 10:10:00|108.53|105.65|107.45|104.57|108.7|105.82|107.43|104.55|0
1652436900000|2022-05-13 10:15:00|107.58|104.7|107.91|105.03|107.97|105.09|107.36|104.48|0
1652437200000|2022-05-13 10:20:00|107.88|105|107.6|104.72|108.01|105.13|107.57|104.69|0
1652437500000|2022-05-13 10:25:00|107.66|104.78|107.64|104.76|107.75|104.87|107.49|104.61|0
1652437800000|2022-05-13 10:30:00|107.7|104.82|107.35|104.47|107.84|104.96|107.22|104.34|0
1652438100000|2022-05-13 10:35:00|107.31|104.43|106.78|103.9|107.31|104.43|106.78|103.9|0
1652438400000|2022-05-13 10:40:00|106.76|103.88|107.35|104.47|107.35|104.47|106.74|103.86|0
1652438700000|2022-05-13 10:45:00|107.3|104.42|107.33|104.45|107.43|104.55|107.13|104.25|0
1652439000000|2022-05-13 10:50:00|107.35|104.47|107.17|104.29|107.37|104.49|106.95|104.07|0
1652439300000|2022-05-13 10:55:00|107.08|104.2|106.91|104.03|107.17|104.29|106.6|103.72|0
1652439600000|2022-05-13 11:00:00|106.82|103.94|107.17|104.29|107.34|104.46|106.56|103.68|0
1652439900000|2022-05-13 11:05:00|107.19|104.31|107.19|104.31|107.56|104.68|107.12|104.24|0
1652440200000|2022-05-13 11:10:00|107.21|104.33|107.29|104.41|107.47|104.59|107.21|104.33|0
1652440500000|2022-05-13 11:15:00|107.31|104.43|107.42|104.54|107.55|104.67|107.2|104.32|0
1652440800000|2022-05-13 11:20:00|107.46|104.58|107.42|104.54|107.55|104.67|107.29|104.41|0
1652441100000|2022-05-13 11:25:00|107.38|104.5|107.18|104.3|107.46|104.58|107.03|104.15|0
1652441400000|2022-05-13 11:30:00|107.16|104.28|106.46|103.58|107.46|104.58|106.46|103.58|0
1652441700000|2022-05-13 11:35:00|106.44|103.56|106.5|103.62|106.59|103.71|106.33|103.45|0
1652442000000|2022-05-13 11:40:00|106.48|103.6|105.41|102.53|106.59|103.71|105.36|102.48|0
1652442300000|2022-05-13 11:45:00|105.45|102.57|105.02|102.14|105.75|102.87|105.02|102.14|0
1652442600000|2022-05-13 11:50:00|105.1|102.22|104.97|102.09|105.62|102.74|104.97|102.09|0
1652442900000|2022-05-13 11:55:00|104.93|102.05|103.82|100.94|104.93|102.05|103.48|100.6|0
1652443200000|2022-05-13 12:00:00|103.69|100.81|104.35|101.47|104.37|101.49|103.39|100.51|0
1652443500000|2022-05-13 12:05:00|104.33|101.45|104.33|101.45|104.63|101.75|104.13|101.25|0
1652443800000|2022-05-13 12:10:00|104.28|101.4|104.36|101.48|105.67|102.79|104.02|101.14|0
1652444100000|2022-05-13 12:15:00|104.32|101.44|103.96|101.08|104.49|101.61|103.68|100.8|0
1652444400000|2022-05-13 12:20:00|103.94|101.06|104.34|101.46|104.45|101.57|103.72|100.84|0
1652444700000|2022-05-13 12:25:00|104.32|101.44|104.36|101.48|104.57|101.69|104.32|101.44|0
1652445000000|2022-05-13 12:30:00|104.38|101.5|103.61|100.73|104.4|101.52|103.55|100.67|0
1652445300000|2022-05-13 12:35:00|103.59|100.71|103.76|100.88|103.84|100.96|103.55|100.67|0
1652445600000|2022-05-13 12:40:00|103.72|100.84|104.55|101.67|104.77|101.89|103.67|100.79|0
1652445900000|2022-05-13 12:45:00|104.51|101.63|104.13|101.25|104.55|101.67|104.08|101.2|0
1652446200000|2022-05-13 12:50:00|104.17|101.29|103.87|100.99|104.3|101.42|103.78|100.9|0
1652446500000|2022-05-13 12:55:00|103.83|100.95|104.76|101.88|104.76|101.88|103.78|100.9|0
1652446800000|2022-05-13 13:00:00|104.68|101.8|105.23|102.35|105.45|102.57|104.59|101.71|0
1652447100000|2022-05-13 13:05:00|105.19|102.31|105.32|102.44|105.45|102.57|104.76|101.88|0
1652447400000|2022-05-13 13:10:00|105.36|102.48|106.52|103.64|106.61|103.73|105.19|102.31|0
1652447700000|2022-05-13 13:15:00|106.48|103.6|106.48|103.6|106.52|103.64|105.96|103.08|0
1652448000000|2022-05-13 13:20:00|106.57|103.69|106.91|104.03|106.91|104.03|106.43|103.55|0
1652448300000|2022-05-13 13:25:00|106.82|103.94|106.65|103.77|107.04|104.16|106.39|103.51|0
1652448600000|2022-05-13 13:30:00|106.26|103.38|107.39|104.51|107.39|104.51|105.65|102.77|0
1652448900000|2022-05-13 13:35:00|107.48|104.6|105.82|102.94|108.44|105.56|105.22|102.34|0
1652449200000|2022-05-13 13:40:00|105.86|102.98|103.91|101.03|106.68|103.8|103.78|100.9|0
1652449500000|2022-05-13 13:45:00|103.83|100.95|104.66|101.78|105.2|102.32|103.44|100.56|0
1652449800000|2022-05-13 13:50:00|104.55|101.67|101.54|98.66|104.64|101.76|101.37|98.49|0
1652450100000|2022-05-13 13:55:00|101.46|98.58|102.25|99.37|102.65|99.77|101.46|98.58|0
1652450400000|2022-05-13 14:00:00|102.06|99.18|100.21|97.33|102.21|99.33|99.82|96.94|0
1652450700000|2022-05-13 14:05:00|100.04|97.16|100.12|97.24|101.24|98.36|99.96|97.08|0
1652451000000|2022-05-13 14:10:00|100.08|97.2|100.08|97.2|100.74|97.86|99.5|96.62|0
1652451300000|2022-05-13 14:15:00|100.04|97.16|98.8|95.92|100.66|97.78|98.47|95.59|0
1652451600000|2022-05-13 14:20:00|98.67|95.79|96.56|93.68|98.67|95.79|96.48|93.6|0
1652451900000|2022-05-13 14:25:00|96.52|93.64|96.8|93.92|96.96|94.08|96|93.12|0
1652452200000|2022-05-13 14:30:00|96.76|93.88|96.44|93.56|98.72|95.84|96.24|93.36|0
1652452500000|2022-05-13 14:35:00|96.4|93.52|96.68|93.8|97.13|94.25|96.12|93.24|0
1652452800000|2022-05-13 14:40:00|96.72|93.84|101.19|98.31|101.19|98.31|96.62|93.74|0
1652453100000|2022-05-13 14:45:00|101.24|98.36|100.9|98.02|102.19|99.31|100.37|97.49|0
1652453400000|2022-05-13 14:50:00|100.94|98.06|99.38|96.5|101.11|98.23|99.3|96.42|0
1652453700000|2022-05-13 14:55:00|99.3|96.42|99.63|96.75|99.95|97.07|99.02|96.14|0
1652454000000|2022-05-13 15:00:00|99.79|96.91|100.16|97.28|100.69|97.81|99.5|96.62|0
1652454300000|2022-05-13 15:05:00|100.03|97.15|99.42|96.54|100.11|97.23|99.28|96.4|0
1652454600000|2022-05-13 15:10:00|99.44|96.56|99.5|96.62|99.86|96.98|99.21|96.33|0
1652454900000|2022-05-13 15:15:00|99.66|96.78|100.15|97.27|100.6|97.72|99.5|96.62|0
1652455200000|2022-05-13 15:20:00|100.19|97.31|99.17|96.29|100.19|97.31|98.76|95.88|0
1652455500000|2022-05-13 15:25:00|99.09|96.21|98.64|95.76|99.41|96.53|98.44|95.56|0
1652455800000|2022-05-13 15:30:00|98.56|95.68|96.71|93.83|99.29|96.41|96.31|93.43|0
1652456100000|2022-05-13 15:35:00|96.67|93.79|96.31|93.43|96.91|94.03|96.11|93.23|0
1652456400000|2022-05-13 15:40:00|96.35|93.47|96.95|94.07|97.63|94.75|96.35|93.47|0
1652456700000|2022-05-13 15:45:00|96.99|94.11|97.31|94.43|97.59|94.71|96.99|94.11|0
1652457000000|2022-05-13 15:50:00|97.35|94.47|96.3|93.42|97.43|94.55|96.26|93.38|0
1652457300000|2022-05-13 15:55:00|96.34|93.46|96.62|93.74|96.74|93.86|96.22|93.34|0
1652457600000|2022-05-13 16:00:00|96.42|93.54|95.7|92.82|96.54|93.66|95.66|92.78|0
1652457900000|2022-05-13 16:05:00|95.66|92.78|94.59|91.71|95.7|92.82|94.59|91.71|0
1652458200000|2022-05-13 16:10:00|94.55|91.67|94.27|91.39|94.94|92.06|93.84|90.96|0
1652458500000|2022-05-13 16:15:00|94.31|91.43|94.86|91.98|94.86|91.98|94.11|91.23|0
1652458800000|2022-05-13 16:20:00|94.9|92.02|95.25|92.37|95.53|92.65|94.62|91.74|0
1652459100000|2022-05-13 16:25:00|95.45|92.57|95.29|92.41|96.09|93.21|95.29|92.41|0
1652459400000|2022-05-13 16:30:00|95.25|92.37|95.63|92.75|96.02|93.14|94.58|91.7|0
1652459700000|2022-05-13 16:35:00|95.67|92.79|96.42|93.54|96.56|93.68|95.51|92.63|0
1652460000000|2022-05-13 16:40:00|96.46|93.58|96.73|93.85|96.73|93.85|96.06|93.18|0
1652460300000|2022-05-13 16:45:00|96.65|93.77|97.57|94.69|97.61|94.73|96.57|93.69|0
1652460600000|2022-05-13 16:50:00|97.61|94.73|98.58|95.7|99.39|96.51|97.61|94.73|0
1652460900000|2022-05-13 16:55:00|98.62|95.74|97.69|94.81|98.62|95.74|97.65|94.77|0
1652461200000|2022-05-13 17:00:00|97.65|94.77|97.45|94.57|97.93|95.05|97.01|94.13|0
1652461500000|2022-05-13 17:05:00|97.57|94.69|98.21|95.33|98.49|95.61|97.53|94.65|0
1652461800000|2022-05-13 17:10:00|98.25|95.37|97.45|94.57|98.65|95.77|96.98|94.1|0
1652462100000|2022-05-13 17:15:00|97.62|94.74|98.46|95.58|98.63|95.75|97.62|94.74|0
1652462400000|2022-05-13 17:20:00|98.5|95.62|98.18|95.06|99.15|96.23|98.18|95.06|0
1652462700000|2022-05-13 17:25:00|98.14|95.02|98.82|95.7|98.82|95.7|97.73|94.61|0
1652463000000|2022-05-13 17:30:00|98.62|95.5|98.21|95.09|98.9|95.78|98.09|94.97|0
1652463300000|2022-05-13 17:35:00|98.17|95.05|99.23|96.11|99.27|96.15|98.17|95.05|0
1652463600000|2022-05-13 17:40:00|99.19|96.07|100.13|97.01|100.37|97.25|99.19|96.07|0
1652463900000|2022-05-13 17:45:00|100.17|97.05|99.75|96.63|100.79|97.67|99.67|96.55|0
1652464200000|2022-05-13 17:50:00|99.84|96.72|100.2|97.08|100.62|97.5|99.59|96.47|0
1652464500000|2022-05-13 17:55:00|100.25|97.13|101.32|98.2|101.7|98.58|100.2|97.08|0
1652464800000|2022-05-13 18:00:00|101.4|98.28|104.92|101.8|105.14|102.02|101.36|98.24|0
1652465100000|2022-05-13 18:05:00|105.1|101.98|103.81|100.69|105.78|102.66|103.65|100.53|0
1652465400000|2022-05-13 18:10:00|103.86|100.74|104.29|101.41|104.58|101.46|103.14|100.02|0
1652465700000|2022-05-13 18:15:00|104.33|101.45|103.16|100.28|104.71|101.83|103.14|100.26|0
1652466000000|2022-05-13 18:20:00|103.1|100.22|104.37|101.49|104.84|101.96|103.1|100.22|0
1652466300000|2022-05-13 18:25:00|104.24|101.36|104.11|101.23|105.05|102.17|103.9|101.02|0
1652466600000|2022-05-13 18:30:00|103.98|101.1|102.76|99.88|103.98|101.1|101.42|98.54|0
1652466900000|2022-05-13 18:35:00|102.8|99.92|103.26|100.38|103.79|100.91|102.5|99.62|0
1652467200000|2022-05-13 18:40:00|103.3|100.42|102.37|99.49|103.6|100.72|102.16|99.28|0
1652467500000|2022-05-13 18:45:00|102.33|99.45|103.04|100.16|103.59|100.71|102.29|99.41|0
1652467800000|2022-05-13 18:50:00|103.13|100.25|100.13|97.25|103.17|100.29|100.07|97.19|0
1652468100000|2022-05-13 18:55:00|100.05|97.17|100.05|97.17|100.56|97.68|100|97.12|0
1652468400000|2022-05-13 19:00:00|99.96|97.08|99.94|97.06|100.21|97.33|98.26|95.38|0
1652468700000|2022-05-13 19:05:00|99.9|97.02|98.35|95.95|99.9|97.02|98.31|95.75|0
1652469000000|2022-05-13 19:10:00|98.31|95.91|97.27|94.87|99|96.6|97.19|94.79|0
1652469300000|2022-05-13 19:15:00|97.19|94.79|96.98|94.58|97.67|95.27|96.54|94.14|0
1652469600000|2022-05-13 19:20:00|97.06|94.66|96.82|94.42|97.67|95.27|96.54|94.14|0
1652469900000|2022-05-13 19:25:00|96.9|94.5|96.18|93.78|97.26|94.86|96.1|93.7|0
1652470200000|2022-05-13 19:30:00|96.22|93.82|98.8|96.4|98.92|96.52|95.9|93.5|0
1652470500000|2022-05-13 19:35:00|98.78|96.38|99.36|96.48|99.49|97.09|97.98|95.3|0
1652470800000|2022-05-13 19:40:00|99.28|96.4|98.47|95.59|99.44|96.56|98.06|95.18|0
1652471100000|2022-05-13 19:45:00|98.45|95.57|98.69|95.81|99.7|96.82|97.48|94.6|0
1652471400000|2022-05-13 19:50:00|98.73|95.85|99.5|96.62|100.86|97.98|98.73|95.85|0
1652471700000|2022-05-13 19:55:00|99.54|96.66|98.69|95.81|100.28|97.4|98.41|95.53|0
1652472000000|2022-05-13 20:00:00|98.49|95.61|98.72|96.32|100.38|97.98|98.49|95.61|0
1652472300000|2022-05-13 20:05:00|98.7|96.3|99.25|96.85|99.33|96.93|98.64|96.24|0
1652472600000|2022-05-13 20:10:00|99.19|96.79|99.25|96.85|99.29|96.89|98.88|96.48|0
1652684700000|2022-05-16 07:05:00|100.31|97.91|101.16|98.76|101.45|99.05|100.28|97.88|0
1652685000000|2022-05-16 07:10:00|101.05|98.65|101.24|98.84|102.12|99.72|101.03|98.63|0
1652685300000|2022-05-16 07:15:00|101.34|98.94|102.33|99.93|102.41|100.01|101.28|98.88|0
1652685600000|2022-05-16 07:20:00|102.41|100.01|102.16|99.76|102.79|100.39|102.06|99.66|0
1652685900000|2022-05-16 07:25:00|102.12|99.72|100.73|98.33|102.12|99.72|100.42|98.02|0
1652686200000|2022-05-16 07:30:00|100.52|98.12|100.23|97.83|100.81|98.41|99.98|97.58|0
1652686500000|2022-05-16 07:35:00|100.19|97.79|100.31|97.91|100.79|98.39|100|97.6|0
1652686800000|2022-05-16 07:40:00|100.35|97.95|100.17|97.77|100.42|98.02|99.81|97.41|0
1652687100000|2022-05-16 07:45:00|100.14|97.74|99.77|97.37|100.31|97.91|99.15|96.75|0
1652687400000|2022-05-16 07:50:00|99.81|97.41|100.37|97.97|100.45|98.05|99.42|97.02|0
1652687700000|2022-05-16 07:55:00|100.41|98.01|100.28|97.88|100.68|98.28|99.89|97.49|0
1652688000000|2022-05-16 08:00:00|100.22|97.82|99.76|97.36|100.32|97.92|99.48|97.08|0
1652688300000|2022-05-16 08:05:00|99.78|97.38|99.68|97.28|100.18|97.78|99.6|97.2|0
1652688600000|2022-05-16 08:10:00|99.7|97.3|99.1|96.7|99.7|97.3|99.1|96.7|0
1652688900000|2022-05-16 08:15:00|99.12|96.72|98.4|96|99.22|96.82|98.28|95.88|0
1652689200000|2022-05-16 08:20:00|98.32|95.92|98.12|95.72|98.51|96.11|98.06|95.66|0
1652689500000|2022-05-16 08:25:00|98.06|95.66|98.79|96.39|98.87|96.47|98.02|95.62|0
1652689800000|2022-05-16 08:30:00|98.77|96.37|98.48|96.08|99.01|96.61|98.17|95.77|0
1652690100000|2022-05-16 08:35:00|98.5|96.1|98.93|96.53|99.03|96.63|98.31|95.91|0
1652690400000|2022-05-16 08:40:00|98.89|96.49|98.76|96.36|99.28|96.88|98.6|96.2|0
1652690700000|2022-05-16 08:45:00|98.74|96.34|98.51|96.11|98.8|96.4|98.43|96.03|0
1652691000000|2022-05-16 08:50:00|98.49|96.09|97.88|95.48|98.59|96.19|97.86|95.46|0
1652691300000|2022-05-16 08:55:00|97.9|95.5|97.33|94.93|97.98|95.58|97.33|94.93|0
1652691600000|2022-05-16 09:00:00|97.41|95.01|97.27|94.87|97.53|95.13|97.17|94.77|0
1652691900000|2022-05-16 09:05:00|97.25|94.85|97.69|95.29|97.84|95.44|97.25|94.85|0
1652692200000|2022-05-16 09:10:00|97.71|95.31|97.67|95.27|97.81|95.41|97.45|95.05|0
1652692500000|2022-05-16 09:15:00|97.65|95.25|97.83|95.43|97.95|95.55|97.53|95.13|0
1652692800000|2022-05-16 09:20:00|97.77|95.37|98.34|95.94|98.42|96.02|97.73|95.33|0
1652693100000|2022-05-16 09:25:00|98.32|95.92|98.87|96.47|98.91|96.51|98.28|95.88|0
1652693400000|2022-05-16 09:30:00|98.91|96.51|98.5|96.1|98.91|96.51|98.4|96|0
1652693700000|2022-05-16 09:35:00|98.6|96.2|99.01|96.61|99.03|96.63|98.52|96.12|0
1652694000000|2022-05-16 09:40:00|99.05|96.65|98.98|96.58|99.15|96.75|98.72|96.32|0
1652694300000|2022-05-16 09:45:00|99|96.6|98.69|96.29|99.02|96.62|98.69|96.29|0
1652694600000|2022-05-16 09:50:00|98.72|96.32|99.08|96.68|99.1|96.7|98.65|96.25|0
1652694900000|2022-05-16 09:55:00|99.06|96.66|98.44|96.04|99.22|96.82|98|95.6|0
1652695200000|2022-05-16 10:00:00|98.32|95.92|97.83|95.43|98.36|95.96|97.83|95.43|0
1652695500000|2022-05-16 10:05:00|97.75|95.35|98.07|95.67|98.24|95.84|97.75|95.35|0
1652695800000|2022-05-16 10:10:00|98.05|95.65|97.7|95.3|98.22|95.82|97.7|95.3|0
1652696100000|2022-05-16 10:15:00|97.68|95.28|97.78|95.38|97.87|95.47|97.56|95.16|0
1652696400000|2022-05-16 10:20:00|97.74|95.34|98.11|95.71|98.21|95.81|97.74|95.34|0
1652696700000|2022-05-16 10:25:00|97.98|95.58|97.43|95.03|98.02|95.62|97.25|94.85|0
1652697000000|2022-05-16 10:30:00|97.51|95.11|97.9|95.5|98.14|95.74|97.51|95.11|0
1652697300000|2022-05-16 10:35:00|97.78|95.38|97.33|94.93|98.02|95.62|97.21|94.81|0
1652697600000|2022-05-16 10:40:00|97.41|95.01|97.57|95.17|97.69|95.29|97.24|94.84|0
1652697900000|2022-05-16 10:45:00|97.53|95.13|97.53|95.13|97.65|95.25|97.24|94.84|0
1652698200000|2022-05-16 10:50:00|97.55|95.15|98.01|95.61|98.05|95.65|97.49|95.09|0
1652698500000|2022-05-16 10:55:00|98.05|95.65|97.85|95.45|98.05|95.65|97.44|95.04|0
1652698800000|2022-05-16 11:00:00|97.73|95.33|97.76|95.36|97.89|95.49|97.52|95.12|0
1652699100000|2022-05-16 11:05:00|97.85|95.45|97.11|94.71|97.85|95.45|96.95|94.55|0
1652699400000|2022-05-16 11:10:00|97.15|94.75|97.23|94.83|97.35|94.95|96.99|94.59|0
1652699700000|2022-05-16 11:15:00|97.21|94.81|97.15|94.75|97.47|95.07|97.11|94.71|0
1652700000000|2022-05-16 11:20:00|97.13|94.73|97.03|94.63|97.59|95.19|96.86|94.46|0
1652700300000|2022-05-16 11:25:00|97.07|94.67|97.71|95.31|97.84|95.44|97.03|94.63|0
1652700600000|2022-05-16 11:30:00|97.67|95.27|98.08|95.68|98.12|95.72|97.59|95.19|0
1652700900000|2022-05-16 11:35:00|98.1|95.7|97.91|95.51|98.12|95.72|97.79|95.39|0
1652701200000|2022-05-16 11:40:00|97.93|95.53|97.59|95.19|97.95|95.55|97.54|95.14|0
1652701500000|2022-05-16 11:45:00|97.57|95.17|97.46|95.06|97.67|95.27|97.22|94.82|0
1652701800000|2022-05-16 11:50:00|97.5|95.1|97.16|94.76|97.66|95.26|96.93|94.53|0
1652702100000|2022-05-16 11:55:00|97.12|94.72|97.21|94.81|97.58|95.18|97.09|94.69|0
1652702400000|2022-05-16 12:00:00|97.13|94.73|97.29|94.89|97.62|95.22|96.69|94.29|0
1652702700000|2022-05-16 12:05:00|97.25|94.85|97.41|95.01|97.78|95.38|97.25|94.85|0
1652703000000|2022-05-16 12:10:00|97.49|95.09|96.76|94.36|97.6|95.2|96.68|94.28|0
1652703300000|2022-05-16 12:15:00|96.8|94.4|96.52|94.12|96.88|94.48|96.36|93.96|0
1652703600000|2022-05-16 12:20:00|96.44|94.04|95.79|93.39|96.5|94.1|95.79|93.39|0
1652703900000|2022-05-16 12:25:00|95.85|93.45|95.41|93.01|98.2|95.8|95.29|92.89|0
1652704200000|2022-05-16 12:30:00|95.37|92.97|94.38|91.98|95.81|93.41|94.34|91.94|0
1652704500000|2022-05-16 12:35:00|94.34|91.94|94.65|92.25|94.89|92.49|94.18|91.78|0
1652704800000|2022-05-16 12:40:00|94.63|92.23|95.29|92.89|95.37|92.97|94.63|92.23|0
1652705100000|2022-05-16 12:45:00|95.27|92.87|95.92|93.52|96|93.6|95.25|92.85|0
1652705400000|2022-05-16 12:50:00|95.95|93.55|95.76|93.36|95.96|93.56|95.64|93.24|0
1652705700000|2022-05-16 12:55:00|95.72|93.32|96.29|93.89|96.57|94.17|95.68|93.28|0
1652706000000|2022-05-16 13:00:00|96.25|93.85|95.97|93.57|96.45|94.05|95.97|93.57|0
1652706300000|2022-05-16 13:05:00|95.93|93.53|96.37|93.97|96.77|94.37|95.93|93.53|0
1652706600000|2022-05-16 13:10:00|96.41|94.01|96.73|94.33|97.05|94.65|96.33|93.93|0
1652706900000|2022-05-16 13:15:00|96.69|94.29|97.27|94.87|97.29|94.89|96.69|94.29|0
1652707200000|2022-05-16 13:20:00|97.38|94.98|97.58|95.18|98.31|95.91|97.38|94.98|0
1652707500000|2022-05-16 13:25:00|97.5|95.1|97.66|95.26|97.94|95.54|97.13|94.73|0
1652707800000|2022-05-16 13:30:00|97.47|95.07|97.9|95.5|98.52|96.12|96.2|93.8|0
1652708100000|2022-05-16 13:35:00|97.57|95.17|95.39|92.99|98.88|96.48|95.39|92.99|0
1652708400000|2022-05-16 13:40:00|95.23|92.83|98.34|95.94|98.5|96.1|94.96|92.56|0
1652708700000|2022-05-16 13:45:00|98.54|96.14|99.17|96.77|100.79|98.39|97.47|95.07|0
1652709000000|2022-05-16 13:50:00|99.07|96.67|97.58|95.18|99.78|97.38|97|94.6|0
1652709300000|2022-05-16 13:55:00|97.41|95.01|98.07|95.67|98.4|96|96.59|94.19|0
1652709600000|2022-05-16 14:00:00|97.95|95.55|98.44|96.04|99.69|97.29|97.62|95.22|0
1652709900000|2022-05-16 14:05:00|98.4|96|95.8|93.4|98.4|96|95.7|93.3|0
1652710200000|2022-05-16 14:10:00|95.74|93.34|95.6|93.2|95.98|93.58|94.16|91.76|0
1652710500000|2022-05-16 14:15:00|95.48|93.08|94.06|91.66|95.52|93.12|93.5|91.1|0
1652710800000|2022-05-16 14:20:00|93.98|91.58|93.96|91.56|96.67|94.27|93.34|90.94|0
1652711100000|2022-05-16 14:25:00|94|91.6|92.73|90.33|94.84|92.44|92.57|90.17|0
1652711400000|2022-05-16 14:30:00|92.67|90.27|95.19|92.79|95.56|93.16|92.61|90.21|0
1652711700000|2022-05-16 14:35:00|95.36|92.96|95.18|92.78|96|93.6|94.02|91.62|0
1652712000000|2022-05-16 14:40:00|95.2|92.8|95.56|93.16|96.59|94.19|95.15|92.75|0
1652712300000|2022-05-16 14:45:00|95.52|93.12|97.06|94.66|97.14|94.74|95.52|93.12|0
1652712600000|2022-05-16 14:50:00|97.08|94.68|97.22|94.82|97.61|95.21|96.56|94.16|0
1652712900000|2022-05-16 14:55:00|97.26|94.86|96.91|94.51|98.04|95.64|96.78|94.38|0
1652713200000|2022-05-16 15:00:00|97.28|94.88|96.8|94.4|97.73|95.33|96.58|94.18|0
1652713500000|2022-05-16 15:05:00|96.97|94.57|96.04|93.64|97.9|95.5|96.04|93.64|0
1652713800000|2022-05-16 15:10:00|96.33|93.93|96.37|93.97|96.7|94.3|95.72|93.32|0
1652714100000|2022-05-16 15:15:00|96.45|94.05|96.33|93.93|96.53|94.13|94.95|92.55|0
1652714400000|2022-05-16 15:20:00|96.41|94.01|96.67|94.27|97.29|94.89|96.33|93.93|0
1652714700000|2022-05-16 15:25:00|96.69|94.29|96.71|94.31|97.33|94.93|96.55|94.15|0
1652715000000|2022-05-16 15:30:00|96.83|94.43|96.18|93.78|97.74|95.34|96.18|93.78|0
1652715300000|2022-05-16 15:35:00|95.9|93.5|95.69|93.29|98.15|95.75|95.45|93.05|0
1652715600000|2022-05-16 15:40:00|95.65|93.25|94.52|92.12|96.83|94.43|94.52|92.12|0
1652715900000|2022-05-16 15:45:00|94.56|92.16|94.04|91.64|94.96|92.56|94.04|91.64|0
1652716200000|2022-05-16 15:50:00|94.08|91.68|93.35|90.95|95.05|92.65|93.27|90.87|0
1652716500000|2022-05-16 15:55:00|93.27|90.87|93.31|90.91|93.63|91.23|92.92|90.52|0
1652716800000|2022-05-16 16:00:00|93.19|90.79|92.99|90.59|93.57|91.17|92.36|89.96|0
1652717100000|2022-05-16 16:05:00|93.15|90.75|94|91.6|94.58|92.18|93.13|90.73|0
1652717400000|2022-05-16 16:10:00|94.06|91.66|94.69|92.29|94.78|92.38|93.94|91.54|0
1652717700000|2022-05-16 16:15:00|94.49|92.09|95.83|93.43|95.87|93.47|94.45|92.05|0
1652718000000|2022-05-16 16:20:00|95.57|93.17|95.97|93.57|96.28|93.88|95.37|92.97|0
1652718300000|2022-05-16 16:25:00|95.93|93.53|95.61|93.21|96.38|93.98|95.33|92.93|0
1652718600000|2022-05-16 16:30:00|95.81|93.41|95.41|93.01|96.09|93.69|95.01|92.61|0
1652718900000|2022-05-16 16:35:00|95.2|92.8|96.45|94.05|96.54|94.14|94.52|92.12|0
1652719200000|2022-05-16 16:40:00|96.49|94.09|97.04|94.64|97.3|94.9|96.04|93.64|0
1652719500000|2022-05-16 16:45:00|97.08|94.68|95.74|93.34|97.33|94.93|95.74|93.34|0
1652719800000|2022-05-16 16:50:00|95.66|93.26|97|94.6|97.16|94.76|95.58|93.18|0
1652720100000|2022-05-16 16:55:00|97.12|94.72|96.71|94.31|97.36|94.96|96.51|94.11|0
1652720400000|2022-05-16 17:00:00|96.96|94.56|96.26|93.86|97.49|95.09|96.26|93.86|0
1652720700000|2022-05-16 17:05:00|96.38|93.98|95.29|92.89|96.67|94.27|95.25|92.85|0
1652721000000|2022-05-16 17:10:00|95.37|92.97|94.79|92.39|95.61|93.21|93.17|90.77|0
1652721300000|2022-05-16 17:15:00|94.71|92.31|96.07|93.67|96.15|93.75|94.59|92.19|0
1652721600000|2022-05-16 17:20:00|95.99|93.59|94.35|91.95|96.15|93.75|93.75|91.35|0
1652721900000|2022-05-16 17:25:00|94.27|91.87|93.24|90.84|94.55|92.15|93.12|90.72|0
1652722200000|2022-05-16 17:30:00|93.32|90.92|92.93|90.53|93.32|90.92|92.69|90.29|0
1652722500000|2022-05-16 17:35:00|93|90.6|92.72|90.32|94.24|91.84|92.6|90.2|0
1652722800000|2022-05-16 17:40:00|93.38|90.98|93.14|90.74|94.37|91.97|92.6|90.2|0
1652723100000|2022-05-16 17:45:00|93.07|90.67|93.97|91.57|94.09|91.69|93.07|90.67|0
1652723400000|2022-05-16 17:50:00|93.89|91.49|93.93|91.53|94.09|91.69|93.38|90.98|0
1652723700000|2022-05-16 17:55:00|93.85|91.45|93.73|91.33|94.14|91.74|93.38|90.98|0
1652724000000|2022-05-16 18:00:00|93.65|91.25|93.29|90.89|94.52|92.12|93.21|90.81|0
1652724300000|2022-05-16 18:05:00|93.25|90.85|92.47|90.07|93.25|90.85|92.2|89.8|0
1652724600000|2022-05-16 18:10:00|92.43|90.03|93.05|90.65|93.43|91.03|92.43|90.03|0
1652724900000|2022-05-16 18:15:00|93.02|90.62|93.05|90.65|93.48|91.08|92.51|90.11|0
1652725200000|2022-05-16 18:20:00|93.01|90.61|92.91|90.51|93.21|90.81|92.31|89.91|0
1652725500000|2022-05-16 18:25:00|92.83|90.43|91.66|89.26|93.65|91.25|91.66|89.26|0
1652725800000|2022-05-16 18:30:00|91.63|89.23|91.51|89.11|91.78|89.38|91.09|88.69|0
1652726100000|2022-05-16 18:35:00|91.55|89.15|92.7|90.3|93.2|90.8|91.51|89.11|0
1652726400000|2022-05-16 18:40:00|92.54|90.14|93.1|90.7|93.24|90.84|92.15|89.75|0
1652726700000|2022-05-16 18:45:00|93.12|90.72|93.94|91.54|94.02|91.62|92.81|90.41|0
1652727000000|2022-05-16 18:50:00|93.98|91.58|93.86|91.46|94.49|92.09|93.28|90.88|0
1652727300000|2022-05-16 18:55:00|93.94|91.54|93.43|91.03|94.02|91.62|93.16|90.76|0
1652727600000|2022-05-16 19:00:00|93.39|90.99|93.31|90.91|93.98|91.58|93.19|90.79|0
1652727900000|2022-05-16 19:05:00|93.35|90.95|94.05|91.65|94.09|91.69|92.88|90.48|0
1652728200000|2022-05-16 19:10:00|94.25|91.85|96.03|93.15|96.27|93.39|94.21|91.81|0
1652728500000|2022-05-16 19:15:00|96.15|93.27|96.19|93.31|96.83|93.95|95.51|92.63|0
1652728800000|2022-05-16 19:20:00|96.35|93.47|96.68|93.8|97.21|94.33|94.11|91.23|0
1652729100000|2022-05-16 19:25:00|96.72|93.84|96.68|93.8|97|94.12|96.3|93.42|0
1652729400000|2022-05-16 19:30:00|96.82|93.94|97.65|94.77|97.73|94.85|96.28|93.4|0
1652729700000|2022-05-16 19:35:00|97.77|94.89|97.52|94.64|98.3|95.42|97.2|94.32|0
1652730000000|2022-05-16 19:40:00|97.46|94.58|98.33|95.45|98.46|95.58|97.12|94.24|0
1652730300000|2022-05-16 19:45:00|98.42|95.54|97.12|94.24|98.78|95.9|96.72|93.84|0
1652730600000|2022-05-16 19:50:00|96.55|93.67|96.47|93.59|96.72|93.84|95.39|92.51|0
1652730900000|2022-05-16 19:55:00|96.31|93.43|96.35|93.47|97.94|95.06|96.19|93.31|0
1652731200000|2022-05-16 20:00:00|96.43|93.55|96.79|93.91|97.2|94.32|96.35|93.47|0
1652731500000|2022-05-16 20:05:00|96.87|93.99|96.98|94.58|97.12|94.72|96.55|93.87|0
1652731800000|2022-05-16 20:10:00|96.92|94.52|96.67|94.27|96.92|94.52|96.43|94.03|0
1652732100000|2022-05-16 20:15:00|96.87|94.07|97.07|94.27|97.11|94.31|96.83|94.03|0
1652732400000|2022-05-16 20:20:00|97.11|94.31|97.4|94.6|97.4|94.6|97.07|94.27|0
1652732700000|2022-05-16 20:25:00|97.39|94.59|97.27|94.47|97.39|94.59|97.17|94.37|0
1652733000000|2022-05-16 20:30:00|97.23|94.43|97.31|94.51|97.35|94.55|97.13|94.33|0
1652733300000|2022-05-16 20:35:00|97.27|94.47|95.84|93.04|97.31|94.51|95.78|92.98|0
1652733600000|2022-05-16 20:40:00|95.88|93.08|95.88|93.08|95.96|93.16|95.75|92.95|0
1652733900000|2022-05-16 20:45:00|95.84|93.04|95.87|93.07|95.88|93.08|95.83|93.03|0
1652734200000|2022-05-16 20:50:00|95.83|93.03|95.87|93.07|95.87|93.07|95.83|93.03|0
1652734500000|2022-05-16 20:55:00|95.83|93.03|95.89|93.09|95.89|93.09|95.79|92.99|0
1652734800000|2022-05-16 21:00:00|95.88|93.08|95.94|93.14|95.97|93.17|95.88|93.08|0
1652735100000|2022-05-16 21:05:00|95.93|93.13|95.93|93.13|95.94|93.14|95.92|93.12|0
1652735400000|2022-05-16 21:10:00|95.86|93.06|95.8|93|95.88|93.08|95.79|92.99|0
1652735700000|2022-05-16 21:15:00|95.83|93.03|95.9|93.1|95.9|93.1|95.78|92.98|0
1652736000000|2022-05-16 21:20:00|95.88|93.08|95.82|93.02|95.88|93.08|95.82|93.02|0
1652736300000|2022-05-16 21:25:00|95.88|93.08|95.87|93.07|95.89|93.09|95.86|93.06|0
1652736600000|2022-05-16 21:30:00|95.9|93.1|96.11|93.31|96.13|93.33|95.9|93.1|0
1652736900000|2022-05-16 21:35:00|96.09|93.29|96.03|93.23|96.09|93.29|95.98|93.18|0
1652737200000|2022-05-16 21:40:00|96.04|93.24|96.05|93.25|96.05|93.25|96.03|93.23|0
1652737500000|2022-05-16 21:45:00|96.04|93.24|95.94|93.14|96.04|93.24|95.92|93.12|0
1652737800000|2022-05-16 21:50:00|95.93|93.13|96|93.2|96|93.2|95.9|93.1|0
1652738100000|2022-05-16 21:55:00|95.97|93.17|95.95|93.15|95.97|93.17|95.9|93.1|0
1652738400000|2022-05-16 22:00:00|95.75|92.95|95.24|92.44|95.77|92.97|95.2|92.4|0
1652738700000|2022-05-16 22:05:00|95.22|92.42|95.4|92.6|95.6|92.8|95.2|92.4|0
1652739000000|2022-05-16 22:10:00|95.28|92.48|95.28|92.48|95.28|92.48|95.2|92.4|0
1652739300000|2022-05-16 22:15:00|95.23|92.43|95.05|92.25|95.23|92.43|94.95|92.15|0
1652739600000|2022-05-16 22:20:00|95.03|92.23|95.21|92.41|95.27|92.47|94.99|92.19|0
1652739900000|2022-05-16 22:25:00|95.19|92.39|95.05|92.25|95.19|92.39|94.95|92.15|0
1652740200000|2022-05-16 22:30:00|95.07|92.27|94.87|92.07|95.09|92.29|94.87|92.07|0
1652740500000|2022-05-16 22:35:00|94.91|92.11|94.74|91.94|94.91|92.11|94.74|91.94|0
1652740800000|2022-05-16 22:40:00|94.7|91.9|94.82|92.02|94.86|92.06|94.7|91.9|0
1652741100000|2022-05-16 22:45:00|94.86|92.06|94.98|92.18|95.06|92.26|94.86|92.06|0
1652741400000|2022-05-16 22:50:00|94.96|92.16|94.9|92.1|95.06|92.26|94.9|92.1|0
1652741700000|2022-05-16 22:55:00|94.86|92.06|94.94|92.14|95.02|92.22|94.82|92.02|0
1652742000000|2022-05-16 23:00:00|94.86|92.06|94.85|92.05|94.9|92.1|94.77|91.97|0
1652742300000|2022-05-16 23:05:00|94.83|92.03|94.81|92.01|94.89|92.09|94.73|91.93|0
1652742600000|2022-05-16 23:10:00|94.77|91.97|94.73|91.93|94.81|92.01|94.73|91.93|0
1652742900000|2022-05-16 23:15:00|94.71|91.91|94.77|91.97|94.77|91.97|94.65|91.85|0
1652743200000|2022-05-16 23:20:00|94.73|91.93|94.77|91.97|94.77|91.97|94.69|91.89|0
1652743500000|2022-05-16 23:25:00|94.73|91.93|95.04|92.24|95.04|92.24|94.72|91.92|0
1652743800000|2022-05-16 23:30:00|95.08|92.28|95.16|92.36|95.43|92.63|95.08|92.28|0
1652744100000|2022-05-16 23:35:00|95.18|92.38|95.28|92.48|95.32|92.52|95.08|92.28|0
1652744400000|2022-05-16 23:40:00|95.32|92.52|95.24|92.44|95.36|92.56|95.16|92.36|0
1652744700000|2022-05-16 23:45:00|95.2|92.4|94.56|91.76|95.2|92.4|94.56|91.76|0
1652745000000|2022-05-16 23:50:00|94.52|91.72|94.71|91.91|94.71|91.91|94.43|91.63|0
1652745300000|2022-05-16 23:55:00|94.69|91.89|94.47|91.67|94.71|91.91|94.41|91.61|0
1652745600000|2022-05-17 00:00:00|94.43|91.63|94.99|92.19|95.21|92.41|94.43|91.63|0
1652745900000|2022-05-17 00:05:00|95.01|92.21|94.99|92.19|95.15|92.35|94.91|92.11|0
1652746200000|2022-05-17 00:10:00|95.03|92.23|95.13|92.33|95.23|92.43|94.91|92.11|0
1652746500000|2022-05-17 00:15:00|95.15|92.35|94.18|91.38|95.23|92.43|94.18|91.38|0
1652746800000|2022-05-17 00:20:00|94.14|91.34|93.11|90.31|94.14|91.34|92.88|90.08|0
1652747100000|2022-05-17 00:25:00|93.15|90.35|92.95|90.15|93.23|90.43|92.87|90.07|0
1652747400000|2022-05-17 00:30:00|92.91|90.11|93.7|90.9|93.7|90.9|92.91|90.11|0
1652747700000|2022-05-17 00:35:00|93.74|90.94|93.66|90.86|93.86|91.06|93.54|90.74|0
1652748000000|2022-05-17 00:40:00|93.7|90.9|93.58|90.78|93.82|91.02|93.54|90.74|0
1652748300000|2022-05-17 00:45:00|93.62|90.82|93.69|90.89|93.72|90.92|93.42|90.62|0
1652748600000|2022-05-17 00:50:00|93.62|90.82|93.49|90.69|93.69|90.89|93.42|90.62|0
1652748900000|2022-05-17 00:55:00|93.52|90.72|93.77|90.97|93.89|91.09|93.45|90.65|0
1652749200000|2022-05-17 01:00:00|93.75|90.95|94.13|91.33|94.13|91.33|93.65|90.85|0
1652749500000|2022-05-17 01:05:00|94.09|91.29|93.89|91.09|94.09|91.29|93.89|91.09|0
1652749800000|2022-05-17 01:10:00|93.93|91.13|93.76|90.96|93.97|91.17|93.65|90.85|0
1652750100000|2022-05-17 01:15:00|93.8|91|93.86|91.06|94.04|91.24|93.72|90.92|0
1652750400000|2022-05-17 01:20:00|93.9|91.1|93.6|90.8|93.92|91.12|93.17|90.37|0
1652750700000|2022-05-17 01:25:00|93.58|90.78|93.44|90.64|93.6|90.8|93.24|90.44|0
1652751000000|2022-05-17 01:30:00|93.42|90.62|93.44|90.64|93.84|91.04|93.16|90.36|0
1652751300000|2022-05-17 01:35:00|93.4|90.6|92.26|89.46|93.4|90.6|92.22|89.42|0
1652751600000|2022-05-17 01:40:00|92.3|89.5|92.71|89.91|92.83|90.03|92.3|89.5|0
1652751900000|2022-05-17 01:45:00|92.65|89.85|92.29|89.49|92.65|89.85|92.29|89.49|0
1652752200000|2022-05-17 01:50:00|92.27|89.47|92.09|89.29|92.45|89.65|91.98|89.18|0
1652752500000|2022-05-17 01:55:00|92.06|89.26|92.09|89.29|92.17|89.37|91.9|89.1|0
1652752800000|2022-05-17 02:00:00|92.05|89.25|92.29|89.49|92.44|89.64|92.03|89.23|0
1652753100000|2022-05-17 02:05:00|92.33|89.53|92.32|89.52|92.44|89.64|92.17|89.37|0
1652753400000|2022-05-17 02:10:00|92.3|89.5|92.44|89.64|92.52|89.72|92.24|89.44|0
1652753700000|2022-05-17 02:15:00|92.52|89.72|92.91|90.11|92.95|90.15|92.46|89.66|0
1652754000000|2022-05-17 02:20:00|92.95|90.15|93.3|90.5|93.34|90.54|92.87|90.07|0
1652754300000|2022-05-17 02:25:00|93.26|90.46|93.44|90.64|93.58|90.78|93.14|90.34|0
1652754600000|2022-05-17 02:30:00|93.4|90.6|93.54|90.74|93.65|90.85|93.3|90.5|0
1652754900000|2022-05-17 02:35:00|93.5|90.7|93.45|90.65|93.61|90.81|93.37|90.57|0
1652755200000|2022-05-17 02:40:00|93.49|90.69|93.21|90.41|93.53|90.73|93.14|90.34|0
1652755500000|2022-05-17 02:45:00|93.24|90.44|93.21|90.41|93.45|90.65|93.13|90.33|0
1652755800000|2022-05-17 02:50:00|93.25|90.45|93.77|90.97|93.81|91.01|93.25|90.45|0
1652756100000|2022-05-17 02:55:00|93.73|90.93|93.53|90.73|93.77|90.97|93.53|90.73|0
1652756400000|2022-05-17 03:00:00|93.45|90.65|93.35|90.55|93.64|90.84|93.33|90.53|0
1652756700000|2022-05-17 03:05:00|93.37|90.57|93.27|90.47|93.4|90.6|93.23|90.43|0
1652757000000|2022-05-17 03:10:00|93.24|90.44|93.24|90.44|93.42|90.62|93.13|90.33|0
1652757300000|2022-05-17 03:15:00|93.2|90.4|93.42|90.62|93.44|90.64|93.2|90.4|0
1652757600000|2022-05-17 03:20:00|93.4|90.6|93.26|90.46|93.48|90.68|93.12|90.32|0
1652757900000|2022-05-17 03:25:00|93.24|90.44|92.92|90.12|93.28|90.48|92.92|90.12|0
1652758200000|2022-05-17 03:30:00|92.88|90.08|92.98|90.18|93.12|90.32|92.88|90.08|0
1652758500000|2022-05-17 03:35:00|93|90.2|92.92|90.12|93.08|90.28|92.88|90.08|0
1652758800000|2022-05-17 03:40:00|92.96|90.16|92.84|90.04|93|90.2|92.8|90|0
1652759100000|2022-05-17 03:45:00|92.8|90|92.76|89.96|92.87|90.07|92.74|89.94|0
1652759400000|2022-05-17 03:50:00|92.72|89.92|92.95|90.15|92.95|90.15|92.72|89.92|0
1652759700000|2022-05-17 03:55:00|92.91|90.11|93.03|90.23|93.11|90.31|92.87|90.07|0
1652760000000|2022-05-17 04:00:00|92.95|90.15|92.95|90.15|93.07|90.27|92.87|90.07|0
1652760300000|2022-05-17 04:05:00|92.91|90.11|92.71|89.91|92.95|90.15|92.71|89.91|0
1652760600000|2022-05-17 04:10:00|92.79|89.99|92.59|89.79|92.85|90.05|92.49|89.69|0
1652760900000|2022-05-17 04:15:00|92.63|89.83|92.43|89.63|92.67|89.87|92.43|89.63|0
1652761200000|2022-05-17 04:20:00|92.39|89.59|92.47|89.67|92.55|89.75|92.35|89.55|0
1652761500000|2022-05-17 04:25:00|92.49|89.69|92.78|89.98|92.78|89.98|92.47|89.67|0
1652761800000|2022-05-17 04:30:00|92.82|90.02|92.72|89.92|92.9|90.1|92.54|89.74|0
1652762100000|2022-05-17 04:35:00|92.7|89.9|92.54|89.74|92.7|89.9|92.5|89.7|0
1652762400000|2022-05-17 04:40:00|92.5|89.7|92.34|89.54|92.64|89.84|92.26|89.46|0
1652762700000|2022-05-17 04:45:00|92.26|89.46|92.42|89.62|92.58|89.78|92.26|89.46|0
1652763000000|2022-05-17 04:50:00|92.38|89.58|92.61|89.81|92.61|89.81|92.38|89.58|0
1652763300000|2022-05-17 04:55:00|92.59|89.79|92.49|89.69|92.69|89.89|92.38|89.58|0
1652763600000|2022-05-17 05:00:00|92.51|89.71|92.45|89.65|92.65|89.85|92.26|89.46|0
1652763900000|2022-05-17 05:05:00|92.41|89.61|92.25|89.45|92.53|89.73|92.22|89.42|0
1652764200000|2022-05-17 05:10:00|92.21|89.41|92.41|89.61|92.41|89.61|92.12|89.32|0
1652764500000|2022-05-17 05:15:00|92.45|89.65|92.33|89.53|92.45|89.65|92.31|89.51|0
1652764800000|2022-05-17 05:20:00|92.37|89.57|92.37|89.57|92.5|89.7|92.29|89.49|0
1652765100000|2022-05-17 05:25:00|92.33|89.53|92.4|89.6|92.4|89.6|92.21|89.41|0
1652765400000|2022-05-17 05:30:00|92.36|89.56|92.56|89.76|92.56|89.76|92.28|89.48|0
1652765700000|2022-05-17 05:35:00|92.64|89.84|92.6|89.8|92.71|89.91|92.4|89.6|0
1652766000000|2022-05-17 05:40:00|92.62|89.82|92.4|89.6|92.71|89.91|92.4|89.6|0
1652766300000|2022-05-17 05:45:00|92.44|89.64|91.54|88.74|92.44|89.64|91.48|88.68|0
1652766600000|2022-05-17 05:50:00|91.52|88.72|91.75|88.95|91.85|89.05|91.52|88.72|0
1652766900000|2022-05-17 05:55:00|91.73|88.93|91.69|88.89|91.81|89.01|91.51|88.71|0
1652767200000|2022-05-17 06:00:00|91.73|88.93|91.69|88.89|91.88|89.08|91.49|88.69|0
1652767500000|2022-05-17 06:05:00|91.65|88.85|91.68|88.88|91.92|89.12|91.61|88.81|0
1652767800000|2022-05-17 06:10:00|91.7|88.9|91.8|89|91.8|89|91.41|88.61|0
1652768100000|2022-05-17 06:15:00|91.76|88.96|91.99|89.19|92.07|89.27|91.68|88.88|0
1652768400000|2022-05-17 06:20:00|92.03|89.23|91.91|89.11|92.07|89.27|91.8|89|0
1652768700000|2022-05-17 06:25:00|91.93|89.13|91.99|89.19|92.03|89.23|91.83|89.03|0
1652769000000|2022-05-17 06:30:00|91.97|89.17|91.91|89.11|92.01|89.21|91.75|88.95|0
1652769300000|2022-05-17 06:35:00|91.93|89.13|92.44|89.64|94.32|91.52|91.93|89.13|0
1652769600000|2022-05-17 06:40:00|92.46|89.66|92.44|89.64|92.64|89.84|92.4|89.6|0
1652769900000|2022-05-17 06:45:00|92.48|89.68|92.34|89.54|92.52|89.72|92.28|89.48|0
1652770200000|2022-05-17 06:50:00|92.36|89.56|92.28|89.48|92.44|89.64|92.28|89.48|0
1652770500000|2022-05-17 06:55:00|92.32|89.52|92.03|89.23|92.32|89.52|92.01|89.21|0
1652770800000|2022-05-17 07:00:00|92.01|89.21|91.6|88.8|92.55|89.75|91.54|88.74|0
1652771100000|2022-05-17 07:05:00|91.38|88.98|91.92|89.52|91.92|89.52|91.38|88.98|0
1652771400000|2022-05-17 07:10:00|91.96|89.56|92.46|90.06|92.5|90.1|91.96|89.56|0
1652771700000|2022-05-17 07:15:00|92.5|90.1|92.15|89.75|92.5|90.1|92.03|89.63|0
1652772000000|2022-05-17 07:20:00|92.19|89.79|91.58|89.18|92.42|90.02|91.58|89.18|0
1652772300000|2022-05-17 07:25:00|91.7|89.3|91.66|89.26|91.83|89.43|91.48|89.08|0
1652772600000|2022-05-17 07:30:00|91.68|89.28|90.9|88.5|91.76|89.36|90.79|88.39|0
1652772900000|2022-05-17 07:35:00|90.96|88.56|90.08|87.68|91.04|88.64|90.06|87.66|0
1652773200000|2022-05-17 07:40:00|90.11|87.71|90.05|87.65|90.38|87.98|89.86|87.46|0
1652773500000|2022-05-17 07:45:00|90.04|87.64|90.22|87.82|90.28|87.88|89.75|87.35|0
1652773800000|2022-05-17 07:50:00|90.19|87.79|90.32|87.92|90.36|87.96|90|87.6|0
1652774100000|2022-05-17 07:55:00|90.28|87.88|90.3|87.9|90.62|88.22|90.28|87.88|0
1652774400000|2022-05-17 08:00:00|90.32|87.92|89.68|87.28|90.32|87.92|89.61|87.21|0
1652774700000|2022-05-17 08:05:00|89.7|87.3|88.64|86.24|89.72|87.32|88.41|86.01|0
1652775000000|2022-05-17 08:10:00|88.68|86.28|88.39|85.99|88.9|86.5|88.32|85.92|0
1652775300000|2022-05-17 08:15:00|88.37|85.97|87.87|85.47|88.45|86.05|87.74|85.34|0
1652775600000|2022-05-17 08:20:00|87.89|85.49|87.88|85.48|87.89|85.49|87.36|84.96|0
1652775900000|2022-05-17 08:25:00|87.85|85.45|87.27|84.87|87.85|85.45|87.14|84.74|0
1652776200000|2022-05-17 08:30:00|87.21|84.81|87.53|85.13|89.42|87.02|87.1|84.7|0
1652776500000|2022-05-17 08:35:00|87.55|85.15|86.09|83.69|87.57|85.17|85.83|83.43|0
1652776800000|2022-05-17 08:40:00|86.01|83.61|86.1|83.7|86.27|83.87|86.01|83.61|0
1652777100000|2022-05-17 08:45:00|86.09|83.69|86.1|83.7|86.12|83.72|85.7|83.3|0
1652777400000|2022-05-17 08:50:00|86.16|83.76|86.32|83.92|86.75|84.35|86.16|83.76|0
1652777700000|2022-05-17 08:55:00|86.34|83.94|86.87|84.47|86.93|84.53|86.34|83.94|0
1652778000000|2022-05-17 09:00:00|86.85|84.45|86.46|84.06|87.04|84.64|86.45|84.05|0
1652778300000|2022-05-17 09:05:00|86.43|84.03|86.44|84.04|86.55|84.15|86.3|83.9|0
1652778600000|2022-05-17 09:10:00|86.46|84.06|86.4|84|86.55|84.15|86.19|83.79|0
1652778900000|2022-05-17 09:15:00|86.48|84.08|86.55|84.15|86.7|84.3|86.33|83.93|0
1652779200000|2022-05-17 09:20:00|86.51|84.11|86.4|84|86.55|84.15|86.25|83.85|0
1652779500000|2022-05-17 09:25:00|86.44|84.04|86.14|83.74|86.47|84.07|86.07|83.67|0
1652779800000|2022-05-17 09:30:00|86.18|83.78|85.77|83.37|86.36|83.96|85.63|83.23|0
1652780100000|2022-05-17 09:35:00|85.85|83.45|85.34|82.94|85.85|83.45|85.28|82.88|0
1652780400000|2022-05-17 09:40:00|85.35|82.95|85.66|83.26|85.7|83.3|85.26|82.86|0
1652780700000|2022-05-17 09:45:00|87.04|84.64|86.96|84.56|87.07|84.67|86.85|84.45|0
1652781000000|2022-05-17 09:50:00|86.92|84.52|86.52|84.12|87|84.6|86.5|84.1|0
1652781300000|2022-05-17 09:55:00|86.56|84.16|85.83|83.43|86.56|84.16|85.65|83.25|0
1652781600000|2022-05-17 10:00:00|85.8|83.4|85.09|82.69|85.83|83.43|84.89|82.49|0
1652781900000|2022-05-17 10:05:00|85.11|82.71|85.32|82.92|85.54|83.14|85.02|82.62|0
1652782200000|2022-05-17 10:10:00|85.36|82.96|84.47|82.07|86.36|83.96|83.68|81.28|0
1652782500000|2022-05-17 10:15:00|84.51|82.11|84.61|82.21|84.71|82.31|84.49|82.09|0
1652782800000|2022-05-17 10:20:00|84.6|82.2|84.97|82.57|84.97|82.57|84.6|82.2|0
1652783100000|2022-05-17 10:25:00|84.94|82.54|84.97|82.57|84.97|82.57|84.68|82.28|0
1652783400000|2022-05-17 10:30:00|84.94|82.54|84.95|82.55|85.01|82.61|84.68|82.28|0
1652783700000|2022-05-17 10:35:00|84.93|82.53|85.26|82.86|85.35|82.95|84.86|82.46|0
1652784000000|2022-05-17 10:40:00|85.24|82.84|85.31|82.91|85.37|82.97|85.11|82.71|0
1652784300000|2022-05-17 10:45:00|85.33|82.93|84.79|82.39|85.37|82.97|84.48|82.08|0
1652784600000|2022-05-17 10:50:00|84.87|82.47|85.08|82.68|85.08|82.68|84.74|82.34|0
1652784900000|2022-05-17 10:55:00|85.06|82.66|85.19|82.79|85.23|82.83|84.97|82.57|0
1652785200000|2022-05-17 11:00:00|85.33|82.93|85.36|82.96|85.88|83.48|85.3|82.9|0
1652785500000|2022-05-17 11:05:00|85.33|82.93|85.22|82.82|85.51|83.11|85|82.6|0
1652785800000|2022-05-17 11:10:00|85.18|82.78|85.21|82.81|85.33|82.93|84.78|82.38|0
1652786100000|2022-05-17 11:15:00|85.23|82.83|84.78|82.38|85.31|82.91|84.7|82.3|0
1652786400000|2022-05-17 11:20:00|84.74|82.34|84.38|81.98|84.76|82.36|84.27|81.87|0
1652786700000|2022-05-17 11:25:00|84.34|81.94|84.18|81.78|84.43|82.03|84.05|81.65|0
1652787000000|2022-05-17 11:30:00|84.19|81.79|84.52|82.12|84.63|82.23|84.19|81.79|0
1652787300000|2022-05-17 11:35:00|84.55|82.15|84.84|82.44|84.99|82.59|84.48|82.08|0
1652787600000|2022-05-17 11:40:00|84.88|82.48|85.28|82.88|85.42|83.02|84.88|82.48|0
1652787900000|2022-05-17 11:45:00|85.31|82.91|85.18|82.78|85.39|82.99|85.13|82.73|0
1652788200000|2022-05-17 11:50:00|85.17|82.77|85.42|83.02|85.49|83.09|85.16|82.76|0
1652788500000|2022-05-17 11:55:00|85.35|82.95|85.67|83.27|85.75|83.35|85.24|82.84|0
1652788800000|2022-05-17 12:00:00|85.71|83.31|85.41|83.01|85.86|83.46|85.31|82.91|0
1652789100000|2022-05-17 12:05:00|85.38|82.98|85.67|83.27|85.71|83.31|85.12|82.72|0
1652789400000|2022-05-17 12:10:00|85.65|83.25|85.96|83.56|86|83.6|85.65|83.25|0
1652789700000|2022-05-17 12:15:00|85.94|83.54|85.78|83.38|86.03|83.63|85.7|83.3|0
1652790000000|2022-05-17 12:20:00|85.74|83.34|85.81|83.41|86.07|83.67|85.66|83.26|0
1652790300000|2022-05-17 12:25:00|85.76|83.36|85.88|83.48|86.43|84.03|85.72|83.32|0
1652790600000|2022-05-17 12:30:00|85.92|83.52|85.99|83.59|86.91|84.51|85.44|83.04|0
1652790900000|2022-05-17 12:35:00|86.03|83.63|86.28|83.88|86.39|83.99|85.77|83.37|0
1652791200000|2022-05-17 12:40:00|86.21|83.81|86.08|83.68|86.67|84.27|86.02|83.62|0
1652791500000|2022-05-17 12:45:00|86.1|83.7|85.8|83.4|86.1|83.7|85.18|82.78|0
1652791800000|2022-05-17 12:50:00|85.82|83.42|86.06|83.66|86.39|83.99|85.8|83.4|0
1652792100000|2022-05-17 12:55:00|86.02|83.62|85.32|82.92|86.17|83.77|85.03|82.63|0
1652792400000|2022-05-17 13:00:00|85.25|82.85|84.66|82.26|85.43|83.03|84.66|82.26|0
1652792700000|2022-05-17 13:05:00|84.7|82.3|84.92|82.52|85.32|82.92|84.66|82.26|0
1652793000000|2022-05-17 13:10:00|84.95|82.55|85.02|82.62|85.13|82.73|84.7|82.3|0
1652793300000|2022-05-17 13:15:00|85.01|82.61|85.1|82.7|85.35|82.95|84.53|82.13|0
1652793600000|2022-05-17 13:20:00|85.06|82.66|85.11|82.71|85.28|82.88|84.95|82.55|0
1652793900000|2022-05-17 13:25:00|85.06|82.66|84.84|82.44|85.2|82.8|84.8|82.4|0
1652794200000|2022-05-17 13:30:00|84.87|82.47|85.53|83.13|86.3|83.9|84.8|82.4|0
1652794500000|2022-05-17 13:35:00|85.56|83.16|86.41|84.01|86.82|84.42|85.56|83.16|0
1652794800000|2022-05-17 13:40:00|86.02|83.62|86.11|83.71|86.67|84.27|85.41|83.01|0
1652795100000|2022-05-17 13:45:00|85.96|83.56|87.29|84.89|87.29|84.89|85.62|83.22|0
1652795400000|2022-05-17 13:50:00|87.26|84.86|87.67|85.27|87.7|85.3|86.37|83.97|0
1652795700000|2022-05-17 13:55:00|87.63|85.23|86.81|84.41|88.04|85.64|86.77|84.37|0
1652796000000|2022-05-17 14:00:00|86.73|84.33|85.77|83.37|86.73|84.33|85.44|83.04|0
1652796300000|2022-05-17 14:05:00|85.7|83.3|87.25|84.85|87.36|84.96|85.55|83.15|0
1652796600000|2022-05-17 14:10:00|87.21|84.81|86.95|84.55|87.7|85.3|86.86|84.46|0
1652796900000|2022-05-17 14:15:00|86.88|84.48|86.41|84.01|87.14|84.74|85.89|83.49|0
1652797200000|2022-05-17 14:20:00|86.37|83.97|86.89|84.49|87.3|84.9|86.22|83.82|0
1652797500000|2022-05-17 14:25:00|86.78|84.38|88.61|86.21|88.64|86.24|86.52|84.12|0
1652797800000|2022-05-17 14:30:00|88.49|86.09|88.17|85.77|88.93|86.53|87.42|85.02|0
1652798100000|2022-05-17 14:35:00|88.13|85.73|89.07|86.67|89.26|86.86|88.13|85.73|0
1652798400000|2022-05-17 14:40:00|89.11|86.71|89.91|87.51|90.06|87.66|89.11|86.71|0
1652798700000|2022-05-17 14:45:00|89.95|87.55|89.98|87.58|90.83|88.43|89.73|87.33|0
1652799000000|2022-05-17 14:50:00|89.94|87.54|89.87|87.47|90.4|88|89.64|87.24|0
1652799300000|2022-05-17 14:55:00|89.98|87.58|89.03|86.63|89.98|87.58|89.03|86.63|0
1652799600000|2022-05-17 15:00:00|88.99|86.59|88.15|85.75|89.21|86.81|88.12|85.72|0
1652799900000|2022-05-17 15:05:00|88.19|85.79|88.34|85.94|88.68|86.28|88|85.6|0
1652800200000|2022-05-17 15:10:00|88.23|85.83|88.26|85.86|88.64|86.24|88.04|85.64|0
1652800500000|2022-05-17 15:15:00|88.15|85.75|88.04|85.64|89.09|86.69|87.77|85.37|0
1652800800000|2022-05-17 15:20:00|88|85.6|87.34|84.94|88.15|85.75|87.11|84.71|0
1652801100000|2022-05-17 15:25:00|87.37|84.97|86.55|84.15|87.41|85.01|86.4|84|0
1652801400000|2022-05-17 15:30:00|86.51|84.11|85.55|83.15|86.51|84.11|85.45|83.05|0
1652801700000|2022-05-17 15:35:00|85.54|83.14|85.85|83.45|85.96|83.56|85.33|82.93|0
1652802000000|2022-05-17 15:40:00|85.88|83.48|85.97|83.57|86.1|83.7|85.33|82.93|0
1652802300000|2022-05-17 15:45:00|85.93|83.53|86.3|83.9|86.41|84.01|85.63|83.23|0
1652802600000|2022-05-17 15:50:00|86.22|83.82|85.48|83.08|86.22|83.82|85.3|82.9|0
1652802900000|2022-05-17 15:55:00|85.59|83.19|85.81|83.41|86.03|83.63|85.59|83.19|0
1652803200000|2022-05-17 16:00:00|85.7|83.3|85.66|83.26|86.25|83.85|85.55|83.15|0
1652803500000|2022-05-17 16:05:00|85.7|83.3|86.44|84.04|87|84.6|85.66|83.26|0
1652803800000|2022-05-17 16:10:00|86.4|84|86.36|83.96|87.03|84.63|86.1|83.7|0
1652804100000|2022-05-17 16:15:00|86.43|84.03|85.73|83.33|86.43|84.03|85.31|82.91|0
1652804400000|2022-05-17 16:20:00|85.77|83.37|85.51|83.11|85.99|83.59|85.49|83.09|0
1652804700000|2022-05-17 16:25:00|85.55|83.15|85.21|82.81|85.77|83.37|84.78|82.38|0
1652805000000|2022-05-17 16:30:00|85.18|82.78|84.82|82.42|86.18|83.78|84.78|82.38|0
1652805300000|2022-05-17 16:35:00|84.78|82.38|84.78|82.38|84.85|82.45|84.42|82.02|0
1652805600000|2022-05-17 16:40:00|84.74|82.34|84.23|81.83|84.89|82.49|84.09|81.69|0
1652805900000|2022-05-17 16:45:00|84.2|81.8|84.12|81.72|84.34|81.94|83.55|81.15|0
1652806200000|2022-05-17 16:50:00|84.09|81.69|84.45|82.05|84.67|82.27|84.05|81.65|0
1652806500000|2022-05-17 16:55:00|84.41|82.01|84.52|82.12|84.77|82.37|84.41|82.01|0
1652806800000|2022-05-17 17:00:00|84.56|82.16|84.86|82.46|85.65|83.25|84.52|82.12|0
1652807100000|2022-05-17 17:05:00|84.84|82.44|84.3|81.9|84.95|82.55|83.97|81.57|0
1652807400000|2022-05-17 17:10:00|84.26|81.86|83.74|81.34|84.37|81.97|83.57|81.17|0
1652807700000|2022-05-17 17:15:00|83.68|81.28|83.46|81.06|83.68|81.28|83.21|80.81|0
1652808000000|2022-05-17 17:20:00|83.5|81.1|84.07|81.67|84.11|81.71|83.28|80.88|0
1652808300000|2022-05-17 17:25:00|84.04|81.64|84.18|81.78|84.27|81.87|83.61|81.21|0
1652808600000|2022-05-17 17:30:00|84.22|81.82|83.93|81.53|84.25|81.85|83.64|81.24|0
1652808900000|2022-05-17 17:35:00|83.89|81.49|83.73|81.33|84.18|81.78|83.55|81.15|0
1652809200000|2022-05-17 17:40:00|83.74|81.34|83.85|81.45|84.21|81.81|83.6|81.2|0
1652809500000|2022-05-17 17:45:00|83.92|81.52|83.74|81.34|84.39|81.99|83.74|81.34|0
1652809800000|2022-05-17 17:50:00|83.81|81.41|83.88|81.48|83.96|81.56|83.63|81.23|0
1652810100000|2022-05-17 17:55:00|83.81|81.41|84.53|82.13|84.53|82.13|83.7|81.3|0
1652810400000|2022-05-17 18:00:00|84.39|81.99|84.9|82.5|85.34|82.94|84.1|81.7|0
1652810700000|2022-05-17 18:05:00|84.68|82.28|82.89|80.49|84.79|82.39|82.69|80.29|0
1652811000000|2022-05-17 18:10:00|82.98|80.58|85.94|83.54|86.55|84.15|82.98|80.58|0
1652811300000|2022-05-17 18:15:00|85.72|83.32|86.03|83.63|86.46|84.06|85.04|82.64|0
1652811600000|2022-05-17 18:20:00|85.99|83.59|86.2|83.8|88.52|86.12|85.8|83.4|0
1652811900000|2022-05-17 18:25:00|86.31|83.91|85.9|83.5|86.7|84.3|84.94|82.54|0
1652812200000|2022-05-17 18:30:00|86.16|83.76|86.7|84.3|86.83|84.43|85.16|82.76|0
1652812500000|2022-05-17 18:35:00|86.79|84.39|84.76|82.36|87.39|84.99|84.76|82.36|0
1652812800000|2022-05-17 18:40:00|84.72|82.32|83.63|81.23|84.77|82.37|83.37|80.97|0
1652813100000|2022-05-17 18:45:00|83.48|81.08|83.02|80.62|85.62|83.22|81.94|79.54|0
1652813400000|2022-05-17 18:50:00|83.09|80.69|83.81|81.41|83.81|81.41|82.85|80.45|0
1652813700000|2022-05-17 18:55:00|83.7|81.3|83.77|81.37|84.17|81.77|83.23|80.83|0
1652814000000|2022-05-17 19:00:00|83.7|81.3|82.56|80.16|83.81|81.41|82.41|80.01|0
1652814300000|2022-05-17 19:05:00|82.63|80.23|82.55|80.15|83.12|80.72|81.95|79.55|0
1652814600000|2022-05-17 19:10:00|82.59|80.19|82.8|80.4|83.23|80.83|82.55|80.15|0
1652814900000|2022-05-17 19:15:00|82.76|80.36|82.37|79.97|83.08|80.68|82.2|79.8|0
1652815200000|2022-05-17 19:20:00|82.36|79.96|82.51|80.11|82.76|80.36|81.91|79.51|0
1652815500000|2022-05-17 19:25:00|82.55|80.15|82.4|80|82.58|80.18|82.05|79.65|0
1652815800000|2022-05-17 19:30:00|82.26|79.86|82.54|80.14|82.94|80.54|81.91|79.51|0
1652816100000|2022-05-17 19:35:00|82.4|80|82.97|80.57|83.08|80.68|82.19|79.79|0
1652816400000|2022-05-17 19:40:00|83.18|80.78|82.75|80.35|83.43|81.03|82.33|79.93|0
1652816700000|2022-05-17 19:45:00|82.72|80.32|83.9|81.5|84.11|81.71|82.72|80.32|0
1652817000000|2022-05-17 19:50:00|83.79|81.39|84.06|81.66|84.67|82.27|82.82|80.42|0
1652817300000|2022-05-17 19:55:00|84.35|81.95|83.2|80.8|84.49|82.09|83.2|80.8|0
1652817600000|2022-05-17 20:00:00|83.06|80.66|83.63|81.23|83.66|81.26|83.06|80.66|0
1652817900000|2022-05-17 20:05:00|83.66|81.26|83.82|81.42|83.82|81.42|82.77|80.37|0
1652818200000|2022-05-17 20:10:00|83.79|81.39|83.61|81.21|83.86|81.46|83.57|81.17|0
1652818500000|2022-05-17 20:15:00|83.81|81.01|83.63|80.83|83.84|81.04|83.45|80.65|0
1652818800000|2022-05-17 20:20:00|83.59|80.79|83.59|80.79|83.7|80.9|83.59|80.79|0
1652819100000|2022-05-17 20:25:00|83.62|80.82|83.59|80.79|83.77|80.97|83.55|80.75|0
1652819400000|2022-05-17 20:30:00|83.55|80.75|83.62|80.82|83.69|80.89|83.55|80.75|0
1652819700000|2022-05-17 20:35:00|83.69|80.89|83.58|80.78|83.69|80.89|83.58|80.78|0
1652820000000|2022-05-17 20:40:00|83.62|80.82|83.62|80.82|83.62|80.82|83.58|80.78|0
1652820300000|2022-05-17 20:45:00|83.58|80.78|83.54|80.74|83.58|80.78|83.51|80.71|0
1652820900000|2022-05-17 20:55:00|83.58|80.78|83.56|80.76|83.58|80.78|83.51|80.71|0
1652821200000|2022-05-17 21:00:00|83.54|80.74|83.58|80.78|83.6|80.8|83.54|80.74|0
1652821500000|2022-05-17 21:05:00|83.57|80.77|83.58|80.78|83.6|80.8|83.54|80.74|0
1652821800000|2022-05-17 21:10:00|83.57|80.77|83.55|80.75|83.6|80.8|83.55|80.75|0
1652822100000|2022-05-17 21:15:00|83.54|80.74|83.54|80.74|83.55|80.75|83.54|80.74|0
1652822400000|2022-05-17 21:20:00|83.53|80.73|83.53|80.73|83.54|80.74|83.52|80.72|0
1652822700000|2022-05-17 21:25:00|83.52|80.72|83.54|80.74|83.54|80.74|83.49|80.69|0
1652823000000|2022-05-17 21:30:00|83.53|80.73|83.52|80.72|83.53|80.73|83.52|80.72|0
1652823300000|2022-05-17 21:35:00|83.53|80.73|83.55|80.75|83.59|80.79|83.51|80.71|0
1652823600000|2022-05-17 21:40:00|83.54|80.74|83.54|80.74|83.55|80.75|83.53|80.73|0
1652823900000|2022-05-17 21:45:00|83.53|80.73|83.52|80.72|83.54|80.74|83.5|80.7|0
1652824200000|2022-05-17 21:50:00|83.56|80.76|83.51|80.71|83.56|80.76|83.49|80.69|0
1652824500000|2022-05-17 21:55:00|83.48|80.68|83.48|80.68|83.54|80.74|83.48|80.68|0
1652824800000|2022-05-17 22:00:00|83.36|80.56|83.22|80.42|83.55|80.75|83.16|80.36|0
1652825100000|2022-05-17 22:05:00|83.23|80.43|83.09|80.29|83.23|80.43|82.95|80.15|0
1652825400000|2022-05-17 22:10:00|83.06|80.26|83.16|80.36|83.19|80.39|82.98|80.18|0
1652825700000|2022-05-17 22:15:00|83.12|80.32|83.03|80.23|83.23|80.43|82.93|80.13|0
1652826000000|2022-05-17 22:20:00|83.07|80.27|83.16|80.36|83.23|80.43|83.05|80.25|0
1652826300000|2022-05-17 22:25:00|83.14|80.34|83.1|80.3|83.19|80.39|83.05|80.25|0
1652826600000|2022-05-17 22:30:00|83.12|80.32|83.01|80.21|83.15|80.35|82.98|80.18|0
1652826900000|2022-05-17 22:35:00|83.05|80.25|83.08|80.28|83.12|80.32|83.01|80.21|0
1652827200000|2022-05-17 22:40:00|83.11|80.31|83.11|80.31|83.25|80.45|83.11|80.31|0
1652827500000|2022-05-17 22:45:00|83.08|80.28|83.18|80.38|83.18|80.38|83.01|80.21|0
1652827800000|2022-05-17 22:50:00|83.25|80.45|83.36|80.56|83.39|80.59|83.18|80.38|0
1652828100000|2022-05-17 22:55:00|83.39|80.59|83.57|80.77|83.57|80.77|83.39|80.59|0
1652828400000|2022-05-17 23:00:00|83.51|80.71|83.57|80.77|83.74|80.94|83.51|80.71|0
1652828700000|2022-05-17 23:05:00|83.58|80.78|83.74|80.94|83.78|80.98|83.51|80.71|0
1652829000000|2022-05-17 23:10:00|83.72|80.92|83.72|80.92|83.78|80.98|83.49|80.69|0
1652829300000|2022-05-17 23:15:00|83.7|80.9|83.67|80.87|83.74|80.94|83.63|80.83|0
1652829600000|2022-05-17 23:20:00|83.65|80.85|83.63|80.83|83.67|80.87|83.52|80.72|0
1652829900000|2022-05-17 23:25:00|83.65|80.85|83.66|80.86|83.81|81.01|83.63|80.83|0
1652830200000|2022-05-17 23:30:00|83.68|80.88|83.63|80.83|83.68|80.88|83.45|80.65|0
1652830500000|2022-05-17 23:35:00|83.64|80.84|84.23|81.43|84.26|81.46|83.64|80.84|0
1652830800000|2022-05-17 23:40:00|84.19|81.39|84.08|81.28|84.23|81.43|84.08|81.28|0
1652831100000|2022-05-17 23:45:00|84.05|81.25|84.3|81.5|84.33|81.53|84.01|81.21|0
1652831400000|2022-05-17 23:50:00|84.22|81.42|84.15|81.35|84.26|81.46|84.01|81.21|0
1652831700000|2022-05-17 23:55:00|84.19|81.39|84.22|81.42|84.22|81.42|84.08|81.28|0
1652832000000|2022-05-18 00:00:00|84.15|81.35|84.04|81.24|84.29|81.49|83.97|81.17|0
1652832300000|2022-05-18 00:05:00|84.01|81.21|83.79|80.99|84.04|81.24|83.79|80.99|0
1652832600000|2022-05-18 00:10:00|83.77|80.97|83.79|80.99|83.97|81.17|83.75|80.95|0
1652832900000|2022-05-18 00:15:00|83.82|81.02|83.79|80.99|83.91|81.11|83.75|80.95|0
1652833200000|2022-05-18 00:20:00|83.86|81.06|83.78|80.98|83.93|81.13|83.71|80.91|0
1652833500000|2022-05-18 00:25:00|83.82|81.02|83.96|81.16|83.96|81.16|83.75|80.95|0
1652833800000|2022-05-18 00:30:00|84.07|81.27|84.38|81.58|84.44|81.64|83.89|81.09|0
1652834100000|2022-05-18 00:35:00|84.35|81.55|84.81|82.01|84.81|82.01|84.31|81.51|0
1652834400000|2022-05-18 00:40:00|84.77|81.97|84.74|81.94|84.95|82.15|84.61|81.81|0
1652834700000|2022-05-18 00:45:00|84.7|81.9|84.63|81.83|84.92|82.12|84.63|81.83|0
1652835000000|2022-05-18 00:50:00|84.66|81.86|84.66|81.86|84.73|81.93|84.59|81.79|0
1652835300000|2022-05-18 00:55:00|84.7|81.9|84.77|81.97|84.89|82.09|84.66|81.86|0
1652835600000|2022-05-18 01:00:00|84.73|81.93|84.69|81.89|84.84|82.04|84.61|81.81|0
1652835900000|2022-05-18 01:05:00|84.71|81.91|84.85|82.05|85.09|82.29|84.69|81.89|0
1652836200000|2022-05-18 01:10:00|84.87|82.07|84.8|82|84.98|82.18|84.78|81.98|0
1652836500000|2022-05-18 01:15:00|84.78|81.98|84.94|82.14|85.05|82.25|84.69|81.89|0
1652836800000|2022-05-18 01:20:00|84.9|82.1|84.97|82.17|85.01|82.21|84.87|82.07|0
1652837100000|2022-05-18 01:25:00|84.94|82.14|85.04|82.24|85.19|82.39|84.9|82.1|0
1652837400000|2022-05-18 01:30:00|85.01|82.21|85.69|82.89|85.76|82.96|85.01|82.21|0
1652837700000|2022-05-18 01:35:00|85.71|82.91|85.62|82.82|85.78|82.98|85.58|82.78|0
1652838000000|2022-05-18 01:40:00|85.6|82.8|86.12|83.32|86.16|83.36|85.58|82.78|0
1652838300000|2022-05-18 01:45:00|86.07|83.27|85.9|83.1|86.23|83.43|85.9|83.1|0
1652838600000|2022-05-18 01:50:00|85.94|83.14|86.01|83.21|86.1|83.3|85.72|82.92|0
1652838900000|2022-05-18 01:55:00|86.05|83.25|85.57|82.77|86.05|83.25|85.57|82.77|0
1652839200000|2022-05-18 02:00:00|85.52|82.72|85.64|82.84|85.79|82.99|85.43|82.63|0
1652839500000|2022-05-18 02:05:00|85.66|82.86|85.68|82.88|85.9|83.1|85.64|82.84|0
1652839800000|2022-05-18 02:10:00|85.7|82.9|85.75|82.95|85.82|83.02|85.61|82.81|0
1652840100000|2022-05-18 02:15:00|85.8|83|85.57|82.77|85.86|83.06|85.53|82.73|0
1652840400000|2022-05-18 02:20:00|85.6|82.8|85.46|82.66|85.6|82.8|85.46|82.66|0
1652840700000|2022-05-18 02:25:00|85.42|82.62|85.35|82.55|85.53|82.73|85.31|82.51|0
1652841000000|2022-05-18 02:30:00|85.31|82.51|85.33|82.53|85.45|82.65|85.27|82.47|0
1652841300000|2022-05-18 02:35:00|85.31|82.51|85.32|82.52|85.42|82.62|85.27|82.47|0
1652841600000|2022-05-18 02:40:00|85.31|82.51|84.98|82.18|85.38|82.58|84.84|82.04|0
1652841900000|2022-05-18 02:45:00|84.96|82.16|85.14|82.34|85.23|82.43|84.96|82.16|0
1652842200000|2022-05-18 02:50:00|85.12|82.32|84.96|82.16|85.19|82.39|84.96|82.16|0
1652842500000|2022-05-18 02:55:00|84.98|82.18|85.26|82.46|85.32|82.52|84.94|82.14|0
1652842800000|2022-05-18 03:00:00|85.33|82.53|85.12|82.32|85.37|82.57|85.08|82.28|0
1652843100000|2022-05-18 03:05:00|85.15|82.35|85.22|82.42|85.28|82.48|85.12|82.32|0
1652843400000|2022-05-18 03:10:00|85.24|82.44|85.53|82.73|85.65|82.85|85.19|82.39|0
1652843700000|2022-05-18 03:15:00|85.51|82.71|85.62|82.82|85.65|82.85|85.44|82.64|0
1652844000000|2022-05-18 03:20:00|85.65|82.85|85.71|82.91|85.83|83.03|85.65|82.85|0
1652844300000|2022-05-18 03:25:00|85.72|82.92|85.68|82.88|85.78|82.98|85.68|82.88|0
1652844600000|2022-05-18 03:30:00|85.65|82.85|85.77|82.97|85.79|82.99|85.63|82.83|0
1652844900000|2022-05-18 03:35:00|85.79|82.99|86.81|84.01|87.18|84.38|85.79|82.99|0
1652845200000|2022-05-18 03:40:00|86.88|84.08|86.87|84.07|87.03|84.23|86.77|83.97|0
1652845500000|2022-05-18 03:45:00|86.85|84.05|86.55|83.75|86.92|84.12|86.48|83.68|0
1652845800000|2022-05-18 03:50:00|86.57|83.77|86.48|83.68|86.68|83.88|86.48|83.68|0
1652846100000|2022-05-18 03:55:00|86.51|83.71|86.33|83.53|86.55|83.75|86.24|83.44|0
1652846400000|2022-05-18 04:00:00|86.31|83.51|85.89|83.09|86.33|83.53|85.82|83.02|0
1652846700000|2022-05-18 04:05:00|85.85|83.05|85.89|83.09|85.98|83.18|85.8|83|0
1652847000000|2022-05-18 04:10:00|85.91|83.11|85.99|83.19|86.03|83.23|85.89|83.09|0
1652847300000|2022-05-18 04:15:00|85.96|83.16|86.03|83.23|86.1|83.3|85.96|83.16|0
1652847600000|2022-05-18 04:20:00|85.99|83.19|85.74|82.94|86.01|83.21|85.66|82.86|0
1652847900000|2022-05-18 04:25:00|85.77|82.97|85.97|83.17|86.03|83.23|85.72|82.92|0
1652848200000|2022-05-18 04:30:00|85.95|83.15|86.22|83.42|86.32|83.52|85.95|83.15|0
1652848500000|2022-05-18 04:35:00|86.21|83.41|86.39|83.59|86.39|83.59|86.13|83.33|0
1652848800000|2022-05-18 04:40:00|86.31|83.51|86.31|83.51|86.35|83.55|86.2|83.4|0
1652849100000|2022-05-18 04:45:00|86.35|83.55|86.53|83.73|86.6|83.8|86.35|83.55|0
1652849400000|2022-05-18 04:50:00|86.55|83.75|86.34|83.54|86.56|83.76|86.34|83.54|0
1652849700000|2022-05-18 04:55:00|86.38|83.58|86.38|83.58|86.45|83.65|86.27|83.47|0
1652850000000|2022-05-18 05:00:00|86.4|83.6|86.12|83.32|86.41|83.61|86.05|83.25|0
1652850300000|2022-05-18 05:05:00|86.08|83.28|85.94|83.14|86.08|83.28|85.67|82.87|0
1652850600000|2022-05-18 05:10:00|85.96|83.16|85.94|83.14|86.01|83.21|85.75|82.95|0
1652850900000|2022-05-18 05:15:00|85.92|83.12|85.86|83.06|85.97|83.17|85.79|82.99|0
1652851200000|2022-05-18 05:20:00|85.9|83.1|86.15|83.35|86.33|83.53|85.82|83.02|0
1652851500000|2022-05-18 05:25:00|86.19|83.39|86.15|83.35|86.37|83.57|86.04|83.24|0
1652851800000|2022-05-18 05:30:00|86.18|83.38|85.96|83.16|86.26|83.46|85.82|83.02|0
1652852100000|2022-05-18 05:35:00|85.98|83.18|86|83.2|86.02|83.22|85.89|83.09|0
1652852400000|2022-05-18 05:40:00|86.02|83.22|85.71|82.91|86.11|83.31|85.71|82.91|0
1652852700000|2022-05-18 05:45:00|85.67|82.87|85.63|82.83|85.74|82.94|85.52|82.72|0
1652853000000|2022-05-18 05:50:00|85.58|82.78|85.3|82.5|85.74|82.94|85.16|82.36|0
1652853300000|2022-05-18 05:55:00|85.27|82.47|85.12|82.32|85.3|82.5|84.98|82.18|0
1652853600000|2022-05-18 06:00:00|85.01|82.21|84.8|82|85.41|82.61|84.8|82|0
1652853900000|2022-05-18 06:05:00|84.82|82.02|85.37|82.57|85.41|82.61|84.8|82|0
1652854200000|2022-05-18 06:10:00|85.41|82.61|85.62|82.82|85.81|83.01|85.37|82.57|0
1652854500000|2022-05-18 06:15:00|85.64|82.84|85.53|82.73|85.69|82.89|85.33|82.53|0
1652854800000|2022-05-18 06:20:00|85.51|82.71|85.75|82.95|85.87|83.07|85.51|82.71|0
1652855100000|2022-05-18 06:25:00|85.71|82.91|85.91|83.11|85.91|83.11|85.57|82.77|0
1652855400000|2022-05-18 06:30:00|85.94|83.14|85.91|83.11|86.02|83.22|85.76|82.96|0
1652855700000|2022-05-18 06:35:00|85.87|83.07|85.62|82.82|86.05|83.25|85.06|82.26|0
1652856000000|2022-05-18 06:40:00|85.59|82.79|85.8|83|85.84|83.04|85.59|82.79|0
1652856300000|2022-05-18 06:45:00|85.84|83.04|85.87|83.07|86.09|83.29|85.84|83.04|0
1652856600000|2022-05-18 06:50:00|85.89|83.09|85.84|83.04|85.95|83.15|85.76|82.96|0
1652856900000|2022-05-18 06:55:00|85.82|83.02|85.91|83.11|86.05|83.25|85.78|82.98|0
1652857200000|2022-05-18 07:00:00|85.98|83.18|86.31|83.51|86.4|83.6|85.82|83.02|0
1652857500000|2022-05-18 07:05:00|86.11|83.71|85.78|83.38|86.22|83.82|85.7|83.3|0
1652857800000|2022-05-18 07:10:00|85.76|83.36|86.65|84.25|86.69|84.29|85.72|83.32|0
1652858100000|2022-05-18 07:15:00|86.67|84.27|87.08|84.68|87.49|85.09|85.93|83.53|0
1652858400000|2022-05-18 07:20:00|87|84.6|86.25|83.85|87|84.6|86.1|83.7|0
1652858700000|2022-05-18 07:25:00|86.32|83.92|86.5|84.1|86.54|84.14|86.28|83.88|0
1652859000000|2022-05-18 07:30:00|86.47|84.07|86.56|84.16|86.78|84.38|86.32|83.92|0
1652859300000|2022-05-18 07:35:00|86.52|84.12|86.9|84.5|86.9|84.5|86.43|84.03|0
1652859600000|2022-05-18 07:40:00|86.88|84.48|86.68|84.28|86.98|84.58|86.53|84.13|0
1652859900000|2022-05-18 07:45:00|86.66|84.26|87.01|84.61|87.05|84.65|86.64|84.24|0
1652860200000|2022-05-18 07:50:00|86.99|84.59|86.97|84.57|87.08|84.68|86.84|84.44|0
1652860500000|2022-05-18 07:55:00|86.93|84.53|86.58|84.18|86.97|84.57|86.38|83.98|0
1652860800000|2022-05-18 08:00:00|86.53|84.13|86.34|83.94|86.93|84.53|86.16|83.76|0
1652861100000|2022-05-18 08:05:00|86.31|83.91|86.34|83.94|86.49|84.09|86.19|83.79|0
1652861400000|2022-05-18 08:10:00|86.29|83.89|86.07|83.67|86.38|83.98|86.05|83.65|0
1652861700000|2022-05-18 08:15:00|86.08|83.68|86.47|84.07|86.48|84.08|85.92|83.52|0
1652862000000|2022-05-18 08:20:00|86.45|84.05|87.07|84.67|87.14|84.74|86.45|84.05|0
1652862300000|2022-05-18 08:25:00|87.05|84.65|86.63|84.23|87.11|84.71|86.59|84.19|0
1652862600000|2022-05-18 08:30:00|86.59|84.19|87.1|84.7|87.14|84.74|86.44|84.04|0
1652862900000|2022-05-18 08:35:00|87.12|84.72|87.1|84.7|87.14|84.74|86.97|84.57|0
1652863200000|2022-05-18 08:40:00|87.14|84.74|86.8|84.4|87.14|84.74|86.8|84.4|0
1652863500000|2022-05-18 08:45:00|86.82|84.42|86.82|84.42|86.86|84.46|86.69|84.29|0
1652863800000|2022-05-18 08:50:00|86.84|84.44|86.62|84.22|86.88|84.48|86.58|84.18|0
1652864100000|2022-05-18 08:55:00|86.54|84.14|86.39|83.99|86.58|84.18|86.34|83.94|0
1652864400000|2022-05-18 09:00:00|86.36|83.96|86.56|84.16|86.61|84.21|86.21|83.81|0
1652864700000|2022-05-18 09:05:00|86.54|84.14|86.39|83.99|86.67|84.27|86.39|83.99|0
1652865000000|2022-05-18 09:10:00|86.41|84.01|86.15|83.75|87.09|84.69|85.95|83.55|0
1652865300000|2022-05-18 09:15:00|86.17|83.77|86.2|83.8|86.42|84.02|86.17|83.77|0
1652865600000|2022-05-18 09:20:00|86.18|83.78|85.94|83.54|86.22|83.82|85.71|83.31|0
1652865900000|2022-05-18 09:25:00|85.98|83.58|86.2|83.8|86.22|83.82|85.87|83.47|0
1652866200000|2022-05-18 09:30:00|86.25|83.85|86.01|83.61|86.51|84.11|85.98|83.58|0
1652866500000|2022-05-18 09:35:00|86|83.6|85.9|83.5|86.01|83.61|85.81|83.41|0
1652866800000|2022-05-18 09:40:00|85.88|83.48|85.75|83.35|85.94|83.54|85.72|83.32|0
1652867100000|2022-05-18 09:45:00|85.77|83.37|85.75|83.35|85.83|83.43|85.43|83.03|0
1652867400000|2022-05-18 09:50:00|85.73|83.33|85.75|83.35|85.81|83.41|85.61|83.21|0
1652867700000|2022-05-18 09:55:00|85.71|83.31|84.99|82.59|85.79|83.39|84.99|82.59|0
1652868000000|2022-05-18 10:00:00|84.91|82.51|85.24|82.84|85.27|82.87|84.66|82.26|0
1652868300000|2022-05-18 10:05:00|85.26|82.86|85.27|82.87|85.42|83.02|85.07|82.67|0
1652868600000|2022-05-18 10:10:00|85.29|82.89|85.42|83.02|85.56|83.16|85.25|82.85|0
1652868900000|2022-05-18 10:15:00|85.45|83.05|85.3|82.9|85.56|83.16|85.27|82.87|0
1652869200000|2022-05-18 10:20:00|85.34|82.94|85.25|82.85|85.43|83.03|85.14|82.74|0
1652869500000|2022-05-18 10:25:00|85.23|82.83|85.16|82.76|85.39|82.99|85.12|82.72|0
1652869800000|2022-05-18 10:30:00|85.19|82.79|86.28|83.88|86.28|83.88|85.18|82.78|0
1652870100000|2022-05-18 10:35:00|86.32|83.92|86.43|84.03|86.54|84.14|86.17|83.77|0
1652870400000|2022-05-18 10:40:00|86.48|84.08|86.68|84.28|86.9|84.5|86.46|84.06|0
1652870700000|2022-05-18 10:45:00|86.72|84.32|86.72|84.32|86.76|84.36|86.57|84.17|0
1652871000000|2022-05-18 10:50:00|86.74|84.34|86.9|84.5|86.9|84.5|86.57|84.17|0
1652871300000|2022-05-18 10:55:00|86.83|84.43|86.83|84.43|86.97|84.57|85.9|83.5|0
1652871600000|2022-05-18 11:00:00|86.7|84.3|87.34|84.94|87.42|85.02|86.53|84.13|0
1652871900000|2022-05-18 11:05:00|87.38|84.98|87.92|85.52|88.07|85.67|87.26|84.86|0
1652872200000|2022-05-18 11:10:00|87.96|85.56|88.22|85.82|88.29|85.89|87.85|85.45|0
1652872500000|2022-05-18 11:15:00|88.2|85.8|88.1|85.7|88.29|85.89|87.99|85.59|0
1652872800000|2022-05-18 11:20:00|88.12|85.72|88.44|86.04|88.7|86.3|88.03|85.63|0
1652873100000|2022-05-18 11:25:00|88.48|86.08|88.97|86.57|89.12|86.72|88.03|85.63|0
1652873400000|2022-05-18 11:30:00|88.94|86.54|88.56|86.16|88.94|86.54|88.33|85.93|0
1652873700000|2022-05-18 11:35:00|88.6|86.2|88.59|86.19|88.73|86.33|88.22|85.82|0
1652874000000|2022-05-18 11:40:00|88.63|86.23|89.16|86.76|89.16|86.76|88.63|86.23|0
1652874300000|2022-05-18 11:45:00|89.12|86.72|89.06|86.66|89.38|86.98|89.04|86.64|0
1652874600000|2022-05-18 11:50:00|89.04|86.64|88.83|86.43|89.23|86.83|88.81|86.41|0
1652874900000|2022-05-18 11:55:00|88.85|86.45|89.23|86.83|89.3|86.9|88.81|86.41|0
1652875200000|2022-05-18 12:00:00|89.19|86.79|89|86.6|89.26|86.86|89|86.6|0
1652875500000|2022-05-18 12:05:00|88.96|86.56|88.66|86.26|88.96|86.56|88.55|86.15|0
1652875800000|2022-05-18 12:10:00|88.62|86.22|88.58|86.18|89.03|86.63|88.58|86.18|0
1652876100000|2022-05-18 12:15:00|88.66|86.26|87.6|85.2|88.66|86.26|87.6|85.2|0
1652876400000|2022-05-18 12:20:00|87.62|85.22|87.71|85.31|87.74|85.34|87.45|85.05|0
1652876700000|2022-05-18 12:25:00|87.69|85.29|87.31|84.91|87.78|85.38|87.06|84.66|0
1652877000000|2022-05-18 12:30:00|87.24|84.84|87.74|85.34|87.85|85.45|87.24|84.84|0
1652877300000|2022-05-18 12:35:00|87.8|85.4|88.21|85.81|88.37|85.97|87.78|85.38|0
1652877600000|2022-05-18 12:40:00|88.22|85.82|88.9|86.5|88.94|86.54|88.15|85.75|0
1652877900000|2022-05-18 12:45:00|88.94|86.54|89.24|86.84|89.27|86.87|88.71|86.31|0
1652878200000|2022-05-18 12:50:00|89.27|86.87|89.8|87.4|89.88|87.48|89.24|86.84|0
1652878500000|2022-05-18 12:55:00|89.82|87.42|90.41|88.01|90.49|88.09|89.69|87.29|0
1652878800000|2022-05-18 13:00:00|90.45|88.05|90.03|87.63|90.47|88.07|89.84|87.44|0
1652879100000|2022-05-18 13:05:00|89.99|87.59|90.83|88.43|90.91|88.51|89.95|87.55|0
1652879400000|2022-05-18 13:10:00|90.79|88.39|90.71|88.31|91.21|88.81|88.87|86.47|0
1652879700000|2022-05-18 13:15:00|90.92|88.52|90.84|88.44|90.96|88.56|90.69|88.29|0
1652880000000|2022-05-18 13:20:00|90.8|88.4|90.72|88.32|90.96|88.56|90.53|88.13|0
1652880300000|2022-05-18 13:25:00|90.76|88.36|90.34|87.94|90.8|88.4|90.3|87.9|0
1652880600000|2022-05-18 13:30:00|90.49|88.09|90.84|88.44|91.22|88.82|90.22|87.82|0
1652880900000|2022-05-18 13:35:00|91.07|88.67|91.96|89.56|92.31|89.91|89.99|87.59|0
1652881200000|2022-05-18 13:40:00|92.01|89.61|93.08|90.68|93.32|90.92|91.74|89.34|0
1652881500000|2022-05-18 13:45:00|93.16|90.76|92.83|90.43|93.2|90.8|92.14|89.74|0
1652881800000|2022-05-18 13:50:00|92.81|90.41|93.12|90.72|93.75|91.35|92.49|90.09|0
1652882100000|2022-05-18 13:55:00|93.28|90.88|94.4|92|95.33|92.93|93.08|90.68|0
1652882400000|2022-05-18 14:00:00|94.2|91.8|93.57|91.17|94.32|91.92|93.13|90.73|0
1652882700000|2022-05-18 14:05:00|93.65|91.25|94.24|91.84|94.24|91.84|92.66|90.26|0
1652883000000|2022-05-18 14:10:00|94.36|91.96|93.25|90.85|94.52|92.12|93.17|90.77|0
1652883300000|2022-05-18 14:15:00|93.21|90.81|93.6|91.2|93.96|91.56|92.89|90.49|0
1652883600000|2022-05-18 14:20:00|93.68|91.28|93.92|91.52|94.55|92.15|92.93|90.53|0
1652883900000|2022-05-18 14:25:00|93.88|91.48|95.27|92.87|95.27|92.87|93.2|90.8|0
1652884200000|2022-05-18 14:30:00|95.39|92.99|94.56|92.16|95.67|93.27|94.2|91.8|0
1652884500000|2022-05-18 14:35:00|94.6|92.2|94.38|91.98|95.75|93.35|94.38|91.98|0
1652884800000|2022-05-18 14:40:00|94.42|92.02|94.38|91.98|94.94|92.54|94.1|91.7|0
1652885100000|2022-05-18 14:45:00|94.5|92.1|93.78|91.38|94.9|92.5|93.22|90.82|0
1652885400000|2022-05-18 14:50:00|93.82|91.42|94.41|92.01|94.74|92.34|93.82|91.42|0
1652885700000|2022-05-18 14:55:00|94.5|92.1|93.85|91.45|94.82|92.42|93.85|91.45|0
1652886000000|2022-05-18 15:00:00|93.93|91.53|95.21|92.81|95.38|92.98|93.93|91.53|0
1652886300000|2022-05-18 15:05:00|95.15|92.75|96.14|93.74|96.19|93.79|95.01|92.61|0
1652886600000|2022-05-18 15:10:00|96.19|93.79|96.67|94.27|96.92|94.52|96.17|93.77|0
1652886900000|2022-05-18 15:15:00|96.75|94.35|97.86|95.46|98.24|95.84|96.71|94.31|0
1652887200000|2022-05-18 15:20:00|97.82|95.42|100.6|98.2|100.69|98.29|96.49|94.09|0
1652887500000|2022-05-18 15:25:00|100.69|98.29|101.24|98.84|101.53|99.13|99.89|97.49|0
1652887800000|2022-05-18 15:30:00|101.28|98.88|100.64|98.24|102.09|99.69|100.6|98.2|0
1652888100000|2022-05-18 15:35:00|100.6|98.2|100.47|98.07|100.77|98.37|99.88|97.48|0
1652888400000|2022-05-18 15:40:00|100.51|98.11|99.38|96.98|100.64|98.24|99.3|96.9|0
1652888700000|2022-05-18 15:45:00|99.55|97.15|100.38|97.98|100.85|98.45|99.42|97.02|0
1652889000000|2022-05-18 15:50:00|100.47|98.07|102.29|99.89|102.29|99.89|99.96|97.56|0
1652889300000|2022-05-18 15:55:00|102.33|99.93|101.97|99.57|103.05|100.65|101.25|98.85|0
1652889600000|2022-05-18 16:00:00|102.06|99.66|102.1|99.7|102.4|100|101.5|99.1|0
1652889900000|2022-05-18 16:05:00|102.06|99.66|103.09|100.69|104.78|102.38|102.06|99.66|0
1652890200000|2022-05-18 16:10:00|102.96|100.56|102.49|100.09|103.57|101.17|102.32|99.92|0
1652890500000|2022-05-18 16:15:00|102.45|100.05|102.32|99.92|102.66|100.26|101.59|99.19|0
1652890800000|2022-05-18 16:20:00|102.27|99.87|104.13|101.73|104.17|101.77|102.1|99.7|0
1652891100000|2022-05-18 16:25:00|104.08|101.68|103.52|101.12|104.08|101.68|103.11|100.71|0
1652891400000|2022-05-18 16:30:00|103.43|101.03|102.7|100.3|103.99|101.59|102.7|100.3|0
1652891700000|2022-05-18 16:35:00|102.78|100.38|102.35|99.95|103.21|100.81|102.14|99.74|0
1652892000000|2022-05-18 16:40:00|102.39|99.99|103.21|100.81|103.38|100.98|102.39|99.99|0
1652892300000|2022-05-18 16:45:00|103.29|100.89|101.81|99.41|103.51|101.11|101.81|99.41|0
1652892600000|2022-05-18 16:50:00|101.75|99.35|101.36|98.96|101.92|99.52|101.07|98.67|0
1652892900000|2022-05-18 16:55:00|101.19|98.79|101.06|98.66|101.83|99.43|100.89|98.49|0
1652893200000|2022-05-18 17:00:00|101.15|98.75|102.51|100.11|102.51|100.11|101.11|98.71|0
1652893500000|2022-05-18 17:05:00|102.85|100.45|104.72|102.32|104.85|102.45|102.85|100.45|0
1652893800000|2022-05-18 17:10:00|104.76|102.36|105.37|102.97|105.51|103.11|104.46|102.06|0
1652894100000|2022-05-18 17:15:00|105.33|102.93|105.03|102.63|106.38|103.98|103.95|101.55|0
1652894400000|2022-05-18 17:20:00|104.95|102.55|104.72|102.32|104.95|102.55|103.93|101.53|0
1652894700000|2022-05-18 17:25:00|104.64|102.24|104.5|102.1|105.21|102.81|104.28|101.88|0
1652895000000|2022-05-18 17:30:00|104.55|102.15|104.06|101.66|105.03|102.63|104.02|101.62|0
1652895300000|2022-05-18 17:35:00|104.02|101.62|104.92|102.52|105.49|103.09|103.93|101.53|0
1652895600000|2022-05-18 17:40:00|104.87|102.47|106.82|104.42|107.13|104.73|104.87|102.47|0
1652895900000|2022-05-18 17:45:00|106.86|104.46|108.02|105.62|108.05|105.65|106.59|104.19|0
1652896200000|2022-05-18 17:50:00|107.98|105.58|108.11|105.71|108.74|106.34|107.62|105.22|0
1652896500000|2022-05-18 17:55:00|108.16|105.76|108.33|105.93|109.1|106.7|108.02|105.62|0
1652896800000|2022-05-18 18:00:00|108.2|105.8|108.11|105.71|108.92|106.52|107.66|105.26|0
1652897100000|2022-05-18 18:05:00|107.9|105.5|107.88|105.48|108.87|106.47|107.7|105.3|0
1652897400000|2022-05-18 18:10:00|107.74|105.34|110.8|108.4|110.89|108.49|107.34|104.94|0
1652897700000|2022-05-18 18:15:00|110.76|108.36|109.76|107.36|111.44|109.04|109.35|106.95|0
1652898000000|2022-05-18 18:20:00|109.89|107.49|108.18|105.78|109.89|107.49|107.2|104.8|0
1652898300000|2022-05-18 18:25:00|108.09|105.69|107.32|104.92|108.09|105.69|107.15|104.75|0
1652898600000|2022-05-18 18:30:00|107.37|104.97|109.12|106.72|109.35|106.95|107.01|104.61|0
1652898900000|2022-05-18 18:35:00|109.17|106.77|110.2|107.8|110.58|108.18|109.17|106.77|0
1652899200000|2022-05-18 18:40:00|110.24|107.84|110.24|107.84|110.7|108.3|109.33|106.93|0
1652899500000|2022-05-18 18:45:00|110.38|107.98|109.74|107.34|111.48|109.08|109.28|106.88|0
1652899800000|2022-05-18 18:50:00|109.85|107.45|110.69|108.29|110.97|108.57|109.33|106.93|0
1652900100000|2022-05-18 18:55:00|110.65|108.25|111.15|108.75|111.66|109.26|109.87|107.47|0
1652900400000|2022-05-18 19:00:00|111.38|108.98|110.83|108.43|112.12|109.72|110.14|107.74|0
1652900700000|2022-05-18 19:05:00|110.92|108.52|110.9|108.5|110.96|108.56|109.55|107.15|0
1652901000000|2022-05-18 19:10:00|110.87|108.47|111.28|108.88|111.28|108.88|109.96|107.56|0
1652901300000|2022-05-18 19:15:00|111.38|108.98|110.78|108.38|111.38|108.98|110.18|107.78|0
1652901600000|2022-05-18 19:20:00|110.87|108.47|112.77|110.37|112.95|110.55|110.23|107.83|0
1652901900000|2022-05-18 19:25:00|112.72|110.32|114.28|111.88|114.56|112.16|112.63|110.23|0
1652902200000|2022-05-18 19:30:00|114.32|111.92|114.3|111.9|114.56|112.16|113.62|111.22|0
1652902500000|2022-05-18 19:35:00|114.27|111.87|110.74|108.34|114.56|112.16|110.13|107.73|0
1652902800000|2022-05-18 19:40:00|110.79|108.39|112.3|109.9|112.77|110.37|110.24|107.84|0
1652903100000|2022-05-18 19:45:00|112.44|110.04|113.28|110.88|113.6|111.2|111.79|109.39|0
1652903400000|2022-05-18 19:50:00|113|110.6|113.65|111.25|113.98|111.58|111.47|109.07|0
1652903700000|2022-05-18 19:55:00|113.69|111.29|111.1|108.7|113.79|111.39|111.1|108.7|0
1652904000000|2022-05-18 20:00:00|110.96|108.56|112.71|110.31|113.22|110.82|110.64|108.24|0
1652904300000|2022-05-18 20:05:00|112.8|110.4|114.92|112.52|115.21|112.81|112.8|110.4|0
1652904600000|2022-05-18 20:10:00|114.83|112.43|114.81|112.41|115.25|112.85|114.5|112.1|0
1652904900000|2022-05-18 20:15:00|114.98|112.18|115.5|112.7|115.78|112.98|114.89|112.09|0
1652905200000|2022-05-18 20:20:00|115.57|112.77|115.54|112.74|115.83|113.03|115.5|112.7|0
1652905500000|2022-05-18 20:25:00|115.59|112.79|115.47|112.67|115.92|113.12|115.45|112.65|0
1652905800000|2022-05-18 20:30:00|115.49|112.69|115.25|112.45|115.59|112.79|115.11|112.31|0
1652906100000|2022-05-18 20:35:00|115.21|112.41|115.44|112.64|115.63|112.83|115.11|112.31|0
1652906400000|2022-05-18 20:40:00|115.39|112.59|115.2|112.4|115.54|112.74|115.06|112.26|0
1652906700000|2022-05-18 20:45:00|115.16|112.36|114.45|111.65|115.2|112.4|114.4|111.6|0
1652907000000|2022-05-18 20:50:00|114.4|111.6|114.15|111.35|114.78|111.98|114.08|111.28|0
1652907300000|2022-05-18 20:55:00|114.03|111.23|114.33|111.53|114.63|111.83|113.98|111.18|0
1652907600000|2022-05-18 21:00:00|114.36|111.56|114.28|111.48|114.42|111.62|114.28|111.48|0
1652907900000|2022-05-18 21:05:00|114.29|111.49|114.21|111.41|114.33|111.53|114.14|111.34|0
1652908200000|2022-05-18 21:10:00|114.19|111.39|114.27|111.47|114.32|111.52|114.19|111.39|0
1652908500000|2022-05-18 21:15:00|114.28|111.48|114.31|111.51|114.31|111.51|114.19|111.39|0
1652908800000|2022-05-18 21:20:00|114.35|111.55|114.15|111.35|114.35|111.55|114.15|111.35|0
1652909100000|2022-05-18 21:25:00|114.17|111.37|114.17|111.37|114.2|111.4|114.16|111.36|0
1652909400000|2022-05-18 21:30:00|114.19|111.39|114.17|111.37|114.19|111.39|114.17|111.37|0
1652909700000|2022-05-18 21:35:00|114.18|111.38|114.18|111.38|114.2|111.4|114.18|111.38|0
1652910000000|2022-05-18 21:40:00|114.17|111.37|114.2|111.4|114.23|111.43|114.13|111.33|0
1652910300000|2022-05-18 21:45:00|114.17|111.37|114.14|111.34|114.17|111.37|114.14|111.34|0
1652910600000|2022-05-18 21:50:00|114.18|111.38|114.1|111.3|114.18|111.38|114.1|111.3|0
1652910900000|2022-05-18 21:55:00|114.09|111.29|113.99|111.19|114.1|111.3|113.84|111.04|0
1652911200000|2022-05-18 22:00:00|113.88|111.08|114.18|111.38|114.19|111.39|113.42|110.62|0
1652911500000|2022-05-18 22:05:00|114.21|111.41|114.16|111.36|114.56|111.76|114.04|111.24|0
1652911800000|2022-05-18 22:10:00|114.09|111.29|113.71|110.91|114.27|111.47|113.65|110.85|0
1652912100000|2022-05-18 22:15:00|113.65|110.85|113.39|110.59|114.09|111.29|113.29|110.49|0
1652912400000|2022-05-18 22:20:00|113.43|110.63|113.57|110.77|113.67|110.87|113.25|110.45|0
1652912700000|2022-05-18 22:25:00|113.55|110.75|114.55|111.75|114.55|111.75|113.43|110.63|0
1652913000000|2022-05-18 22:30:00|114.5|111.7|113.75|110.95|114.5|111.7|113.61|110.81|0
1652913300000|2022-05-18 22:35:00|113.71|110.91|113.66|110.86|113.8|111|113.43|110.63|0
1652913600000|2022-05-18 22:40:00|113.63|110.83|113.38|110.58|113.66|110.86|113.38|110.58|0
1652913900000|2022-05-18 22:45:00|113.42|110.62|113.65|110.85|113.79|110.99|113.42|110.62|0
1652914200000|2022-05-18 22:50:00|113.72|110.92|114.02|111.22|114.12|111.32|113.68|110.88|0
1652914500000|2022-05-18 22:55:00|113.98|111.18|113.6|110.8|113.98|111.18|113.42|110.62|0
1652914800000|2022-05-18 23:00:00|113.65|110.85|113.69|110.89|113.81|111.01|113.51|110.71|0
1652915100000|2022-05-18 23:05:00|113.67|110.87|114.06|111.26|114.06|111.26|113.46|110.66|0
1652915400000|2022-05-18 23:10:00|114.18|111.38|114.86|112.06|114.98|112.18|114.16|111.36|0
1652915700000|2022-05-18 23:15:00|114.9|112.1|115.09|112.29|115.19|112.39|114.71|111.91|0
1652916000000|2022-05-18 23:20:00|115.04|112.24|114.76|111.96|115.21|112.41|114.71|111.91|0
1652916300000|2022-05-18 23:25:00|114.71|111.91|114.9|112.1|115.06|112.26|114.71|111.91|0
1652916600000|2022-05-18 23:30:00|114.97|112.17|114.97|112.17|115.01|112.21|114.52|111.72|0
1652916900000|2022-05-18 23:35:00|114.99|112.19|116.69|113.89|116.93|114.13|114.87|112.07|0
1652917200000|2022-05-18 23:40:00|116.64|113.84|116.35|113.55|117.17|114.37|116.26|113.46|0
1652917500000|2022-05-18 23:45:00|116.26|113.46|116.69|113.89|116.92|114.12|116.16|113.36|0
1652917800000|2022-05-18 23:50:00|116.73|113.93|116.64|113.84|116.92|114.12|116.52|113.72|0
1652918100000|2022-05-18 23:55:00|116.73|113.93|117.21|114.41|117.25|114.45|116.4|113.6|0
1652918400000|2022-05-19 00:00:00|117.54|114.74|116.49|113.69|117.73|114.93|116.2|113.4|0
1652918700000|2022-05-19 00:05:00|116.44|113.64|115.05|112.25|116.77|113.97|114.97|112.17|0
1652919000000|2022-05-19 00:10:00|114.97|112.17|115.54|112.74|115.61|112.81|114.83|112.03|0
1652919300000|2022-05-19 00:15:00|115.44|112.64|115.68|112.88|115.91|113.11|115.21|112.41|0
1652919600000|2022-05-19 00:20:00|115.77|112.97|116.44|113.64|116.55|113.75|115.65|112.85|0
1652919900000|2022-05-19 00:25:00|116.41|113.61|116.62|113.82|117.1|114.3|116.2|113.4|0
1652920200000|2022-05-19 00:30:00|116.67|113.87|116.15|113.35|117.19|114.39|116.15|113.35|0
1652920500000|2022-05-19 00:35:00|116.22|113.42|117.29|114.49|117.48|114.68|116.1|113.3|0
1652920800000|2022-05-19 00:40:00|117.26|114.46|117.28|114.48|117.74|114.94|116.95|114.15|0
1652921100000|2022-05-19 00:45:00|117.38|114.58|117.57|114.77|117.76|114.96|117.14|114.34|0
1652921400000|2022-05-19 00:50:00|117.66|114.86|117.66|114.86|117.95|115.15|117.42|114.62|0
1652921700000|2022-05-19 00:55:00|117.71|114.91|117.52|114.72|117.88|115.08|117.49|114.69|0
1652922000000|2022-05-19 01:00:00|117.32|114.52|117.2|114.4|117.51|114.71|117.04|114.24|0
1652922300000|2022-05-19 01:05:00|117.18|114.38|117.18|114.38|117.7|114.9|116.94|114.14|0
1652922600000|2022-05-19 01:10:00|117.16|114.36|116.99|114.19|117.37|114.57|116.66|113.86|0
1652922900000|2022-05-19 01:15:00|117.01|114.21|117.08|114.28|117.2|114.4|116.84|114.04|0
1652923200000|2022-05-19 01:20:00|117.27|114.47|118.05|115.25|118.27|115.47|117.27|114.47|0
1652923500000|2022-05-19 01:25:00|118.17|115.37|117.79|114.99|118.22|115.42|117.65|114.85|0
1652923800000|2022-05-19 01:30:00|117.84|115.04|118.14|115.34|118.41|115.61|117.81|115.01|0
1652924100000|2022-05-19 01:35:00|118.19|115.39|118.43|115.63|118.69|115.89|117.93|115.13|0
1652924400000|2022-05-19 01:40:00|118.36|115.56|118.12|115.32|119.12|116.32|118.12|115.32|0
1652924700000|2022-05-19 01:45:00|118.07|115.27|117.59|114.79|118.07|115.27|117.4|114.6|0
1652925000000|2022-05-19 01:50:00|117.54|114.74|117.68|114.88|117.92|115.12|117.3|114.5|0
1652925300000|2022-05-19 01:55:00|117.73|114.93|117.68|114.88|117.82|115.02|117.49|114.69|0
1652925600000|2022-05-19 02:00:00|117.73|114.93|117.58|114.78|117.82|115.02|117.49|114.69|0
1652925900000|2022-05-19 02:05:00|117.63|114.83|117.48|114.68|117.68|114.88|116.92|114.12|0
1652926200000|2022-05-19 02:10:00|117.44|114.64|117.36|114.56|117.58|114.78|117.25|114.45|0
1652926500000|2022-05-19 02:15:00|117.41|114.61|117.43|114.63|117.58|114.78|117.29|114.49|0
1652926800000|2022-05-19 02:20:00|117.48|114.68|117.43|114.63|117.53|114.73|117.34|114.54|0
1652927100000|2022-05-19 02:25:00|117.38|114.58|117.24|114.44|117.38|114.58|116.96|114.16|0
1652927400000|2022-05-19 02:30:00|117.26|114.46|116.88|114.08|117.29|114.49|116.67|113.87|0
1652927700000|2022-05-19 02:35:00|116.76|113.96|116.57|113.77|116.9|114.1|116.43|113.63|0
1652928000000|2022-05-19 02:40:00|116.66|113.86|115.44|112.64|116.74|113.94|115.25|112.45|0
1652928300000|2022-05-19 02:45:00|115.39|112.59|115.25|112.45|115.39|112.59|114.78|111.98|0
1652928600000|2022-05-19 02:50:00|115.23|112.43|115.06|112.26|115.34|112.54|114.92|112.12|0
1652928900000|2022-05-19 02:55:00|115.01|112.21|114.45|111.65|115.06|112.26|114.41|111.61|0
1652929200000|2022-05-19 03:00:00|114.5|111.7|113.96|111.16|114.5|111.7|113.94|111.14|0
1652929500000|2022-05-19 03:05:00|113.94|111.14|113.94|111.14|114.17|111.37|113.52|110.72|0
1652929800000|2022-05-19 03:10:00|113.98|111.18|114.35|111.55|114.49|111.69|113.37|110.57|0
1652930100000|2022-05-19 03:15:00|114.4|111.6|114.54|111.74|114.63|111.83|114.38|111.58|0
1652930400000|2022-05-19 03:20:00|114.49|111.69|113.08|110.28|114.63|111.83|112.8|110|0
1652930700000|2022-05-19 03:25:00|113.1|110.3|113.24|110.44|113.33|110.53|112.46|109.66|0
1652931000000|2022-05-19 03:30:00|113.21|110.41|113.65|110.85|113.65|110.85|113.14|110.34|0
1652931300000|2022-05-19 03:35:00|113.58|110.78|113.19|110.39|113.67|110.87|112.82|110.02|0
1652931600000|2022-05-19 03:40:00|113.14|110.34|112.93|110.13|113.28|110.48|112.31|109.51|0
1652931900000|2022-05-19 03:45:00|112.91|110.11|112.36|109.56|113.05|110.25|112.31|109.51|0
1652932200000|2022-05-19 03:50:00|112.26|109.46|112.88|110.08|112.97|110.17|112.22|109.42|0
1652932500000|2022-05-19 03:55:00|112.81|110.01|112.76|109.96|113.04|110.24|112.54|109.74|0
1652932800000|2022-05-19 04:00:00|112.79|109.99|113.08|110.28|113.13|110.33|112.76|109.96|0
1652933100000|2022-05-19 04:05:00|113.13|110.33|112.9|110.1|113.13|110.33|112.81|110.01|0
1652933400000|2022-05-19 04:10:00|112.85|110.05|112.85|110.05|113.03|110.23|112.76|109.96|0
1652933700000|2022-05-19 04:15:00|112.8|110|112.76|109.96|112.8|110|112.53|109.73|0
1652934000000|2022-05-19 04:20:00|112.71|109.91|112.62|109.82|112.98|110.18|112.53|109.73|0
1652934300000|2022-05-19 04:25:00|112.59|109.79|112.89|110.09|112.89|110.09|112.57|109.77|0
1652934600000|2022-05-19 04:30:00|112.93|110.13|113.16|110.36|113.44|110.64|112.8|110|0
1652934900000|2022-05-19 04:35:00|113.21|110.41|113.39|110.59|113.48|110.68|112.93|110.13|0
1652935200000|2022-05-19 04:40:00|113.3|110.5|113.11|110.31|113.48|110.68|113.09|110.29|0
1652935500000|2022-05-19 04:45:00|113.09|110.29|112.51|109.71|113.14|110.34|112.33|109.53|0
1652935800000|2022-05-19 04:50:00|112.6|109.8|112.6|109.8|112.79|109.99|112.51|109.71|0
1652936100000|2022-05-19 04:55:00|112.56|109.76|112.92|110.12|112.92|110.12|112.47|109.67|0
1652936400000|2022-05-19 05:00:00|112.81|110.01|113.15|110.35|113.24|110.44|112.42|109.62|0
1652936700000|2022-05-19 05:05:00|113.2|110.4|113.13|110.33|113.29|110.49|112.6|109.8|0
1652937000000|2022-05-19 05:10:00|113.1|110.3|113.7|110.9|113.75|110.95|112.96|110.16|0
1652937300000|2022-05-19 05:15:00|113.65|110.85|113.54|110.74|113.93|111.13|113.51|110.71|0
1652937600000|2022-05-19 05:20:00|113.56|110.76|113.37|110.57|113.6|110.8|113.19|110.39|0
1652937900000|2022-05-19 05:25:00|113.35|110.55|113.51|110.71|113.65|110.85|113.19|110.39|0
1652938200000|2022-05-19 05:30:00|113.46|110.66|114.29|111.49|114.39|111.59|113.46|110.66|0
1652938500000|2022-05-19 05:35:00|114.32|111.52|115.53|112.73|115.72|112.92|114.32|111.52|0
1652938800000|2022-05-19 05:40:00|115.55|112.75|114.71|111.91|115.74|112.94|114.66|111.86|0
1652939100000|2022-05-19 05:45:00|114.66|111.86|115.2|112.4|115.31|112.51|114.29|111.49|0
1652939400000|2022-05-19 05:50:00|115.17|112.37|115.08|112.28|115.24|112.44|114.84|112.04|0
1652939700000|2022-05-19 05:55:00|115.05|112.25|115.03|112.23|115.31|112.51|114.63|111.83|0
1652940000000|2022-05-19 06:00:00|115.14|112.34|115.54|112.74|115.82|113.02|114.75|111.95|0
1652940300000|2022-05-19 06:05:00|115.59|112.79|114.6|111.8|115.77|112.97|114.6|111.8|0
1652940600000|2022-05-19 06:10:00|114.56|111.76|114.9|112.1|115.07|112.27|114.09|111.29|0
1652940900000|2022-05-19 06:15:00|114.86|112.06|115.21|112.41|115.35|112.55|114.41|111.61|0
1652941200000|2022-05-19 06:20:00|115.23|112.43|115.48|112.68|115.67|112.87|115.16|112.36|0
1652941500000|2022-05-19 06:25:00|115.25|112.45|115.29|112.49|115.44|112.64|114.83|112.03|0
1652941800000|2022-05-19 06:30:00|115.25|112.45|114.64|111.84|115.34|112.54|114.27|111.47|0
1652942100000|2022-05-19 06:35:00|114.59|111.79|113.6|110.8|114.59|111.79|113.4|110.6|0
1652942400000|2022-05-19 06:40:00|113.56|110.76|114.44|111.64|114.62|111.82|113.53|110.73|0
1652942700000|2022-05-19 06:45:00|114.41|111.61|114.58|111.78|114.67|111.87|114.16|111.36|0
1652943000000|2022-05-19 06:50:00|114.53|111.73|114.71|111.91|114.81|112.01|114.36|111.56|0
1652943300000|2022-05-19 06:55:00|114.69|111.89|114.52|111.72|114.83|112.03|114.43|111.63|0
1652943600000|2022-05-19 07:00:00|114.64|111.84|114.68|111.88|115.46|112.66|114.23|111.43|0
1652943900000|2022-05-19 07:05:00|114.29|111.89|113.7|111.3|114.38|111.98|113.38|110.98|0
1652944200000|2022-05-19 07:10:00|113.82|111.42|114.99|112.59|115.53|113.13|113.82|111.42|0
1652944500000|2022-05-19 07:15:00|115.06|112.66|115.15|112.75|115.86|113.46|114.45|112.05|0
1652944800000|2022-05-19 07:20:00|115.13|112.73|117|114.6|117.2|114.8|115.13|112.73|0
1652945100000|2022-05-19 07:25:00|117.12|114.72|119.02|116.62|119.07|116.67|115.41|113.01|0
1652945400000|2022-05-19 07:30:00|118.92|116.52|123.07|120.67|123.54|121.14|118.92|116.52|0
1652945700000|2022-05-19 07:35:00|123.24|120.84|125.23|122.83|125.33|122.93|123.24|120.84|0
1652946000000|2022-05-19 07:40:00|125.13|122.73|123.83|121.43|125.23|122.83|123.51|121.11|0
1652946300000|2022-05-19 07:45:00|123.86|121.46|122.89|120.49|123.86|121.46|122.57|120.17|0
1652946600000|2022-05-19 07:50:00|122.84|120.44|123.21|120.81|123.51|121.11|122.67|120.27|0
1652946900000|2022-05-19 07:55:00|123.03|120.63|121.71|119.31|123.03|120.63|121.37|118.97|0
1652947200000|2022-05-19 08:00:00|121.68|119.28|123.18|120.78|123.18|120.78|121.49|119.09|0
1652947500000|2022-05-19 08:05:00|123.2|120.8|122.83|120.43|124.02|121.62|122.73|120.33|0
1652947800000|2022-05-19 08:10:00|122.73|120.33|122.09|119.69|123.4|121|122.02|119.62|0
1652948100000|2022-05-19 08:15:00|122.04|119.64|123.62|121.22|123.76|121.36|121.9|119.5|0
1652948400000|2022-05-19 08:20:00|123.57|121.17|123.44|121.04|123.76|121.36|123.22|120.82|0
1652948700000|2022-05-19 08:25:00|123.42|121.02|124.03|121.63|124.26|121.86|122.72|120.32|0
1652949000000|2022-05-19 08:30:00|123.81|121.41|124.85|122.45|124.9|122.5|123.31|120.91|0
1652949300000|2022-05-19 08:35:00|124.8|122.4|124.4|122|124.95|122.55|124.3|121.9|0
1652949600000|2022-05-19 08:40:00|124.48|122.08|125.17|122.77|125.22|122.82|124.4|122|0
1652949900000|2022-05-19 08:45:00|125.15|122.75|125.1|122.7|125.2|122.8|124.3|121.9|0
1652950200000|2022-05-19 08:50:00|125.15|122.75|124.39|121.99|125.15|122.75|124.2|121.8|0
1652950500000|2022-05-19 08:55:00|124.44|122.04|126.6|124.2|126.65|124.25|124.39|121.99|0
1652950800000|2022-05-19 09:00:00|126.65|124.25|127.05|124.65|127.31|124.91|126.65|124.25|0
1652951100000|2022-05-19 09:05:00|126.95|124.55|125.47|123.07|126.95|124.55|124.69|122.29|0
1652951400000|2022-05-19 09:10:00|125.52|123.12|127.21|124.81|127.57|125.17|125.52|123.12|0
1652951700000|2022-05-19 09:15:00|127.29|124.89|127.13|124.73|127.39|124.99|126.83|124.43|0
1652952000000|2022-05-19 09:20:00|127.19|124.79|127.23|124.83|127.34|124.94|126.58|124.18|0
1652952300000|2022-05-19 09:25:00|127.16|124.76|126.9|124.5|127.39|124.99|126.52|124.12|0
1652952600000|2022-05-19 09:30:00|126.85|124.45|126.98|124.58|127.59|125.19|126.75|124.35|0
1652952900000|2022-05-19 09:35:00|126.95|124.55|128.25|125.85|128.35|125.95|126.9|124.5|0
1652953200000|2022-05-19 09:40:00|128.3|125.9|128.27|125.87|128.58|126.18|127.74|125.34|0
1652953500000|2022-05-19 09:45:00|128.24|125.84|127.12|124.72|128.32|125.92|126.97|124.57|0
1652953800000|2022-05-19 09:50:00|127.15|124.75|126.79|124.39|127.63|125.23|126.51|124.11|0
1652954100000|2022-05-19 09:55:00|126.81|124.41|127.68|125.28|128.24|125.84|126.81|124.41|0
1652954400000|2022-05-19 10:00:00|127.63|125.23|126.76|124.36|128.06|125.66|126.35|123.95|0
1652954700000|2022-05-19 10:05:00|126.71|124.31|126.13|123.73|126.86|124.46|126|123.6|0
1652955000000|2022-05-19 10:10:00|126.05|123.65|125.97|123.57|126.25|123.85|125.54|123.14|0
1652955300000|2022-05-19 10:15:00|126|123.6|126.12|123.72|126.86|124.46|125.84|123.44|0
1652955600000|2022-05-19 10:20:00|126.35|123.95|125.74|123.34|126.5|124.1|125.59|123.19|0
1652955900000|2022-05-19 10:25:00|125.72|123.32|126.02|123.62|126.24|123.84|125.59|123.19|0
1652956200000|2022-05-19 10:30:00|126.14|123.74|126.97|124.57|127.2|124.8|126.01|123.61|0
1652956500000|2022-05-19 10:35:00|126.95|124.55|125.68|123.28|127|124.6|125.68|123.28|0
1652956800000|2022-05-19 10:40:00|125.73|123.33|124.25|121.85|125.88|123.48|124.15|121.75|0
1652957100000|2022-05-19 10:45:00|124.2|121.8|123.1|120.7|124.2|121.8|122.91|120.51|0
1652957400000|2022-05-19 10:50:00|123.05|120.65|120.78|118.38|123.1|120.7|120.78|118.38|0
1652957700000|2022-05-19 10:55:00|120.68|118.28|120.34|117.94|120.93|118.53|120.12|117.72|0
1652958000000|2022-05-19 11:00:00|120.39|117.99|120.87|118.47|120.92|118.52|119.75|117.35|0
1652958300000|2022-05-19 11:05:00|120.92|118.52|121.56|119.16|121.86|119.46|120.92|118.52|0
1652958600000|2022-05-19 11:10:00|121.61|119.21|121.12|118.72|122.26|119.86|121.12|118.72|0
1652958900000|2022-05-19 11:15:00|121.14|118.74|121.36|118.96|121.51|119.11|120.94|118.54|0
1652959200000|2022-05-19 11:20:00|121.34|118.94|119.77|117.37|121.41|119.01|119.45|117.05|0
1652959500000|2022-05-19 11:25:00|119.84|117.44|118.38|115.98|119.84|117.44|117.8|115.4|0
1652959800000|2022-05-19 11:30:00|118.23|115.83|119.49|117.09|119.64|117.24|118.23|115.83|0
1652960100000|2022-05-19 11:35:00|119.44|117.04|119.3|116.9|119.52|117.12|118.64|116.24|0
1652960400000|2022-05-19 11:40:00|119.25|116.85|118.28|115.88|119.59|117.19|117.8|115.4|0
1652960700000|2022-05-19 11:45:00|118.32|115.92|119.8|117.4|121.27|118.87|118.25|115.85|0
1652961000000|2022-05-19 11:50:00|119.89|117.49|119.5|117.1|120.21|117.81|119.5|117.1|0
1652961300000|2022-05-19 11:55:00|119.58|117.18|118.77|116.37|119.58|117.18|117.86|115.46|0
1652961600000|2022-05-19 12:00:00|118.73|116.33|118.44|116.04|118.92|116.52|117.5|115.1|0
1652961900000|2022-05-19 12:05:00|118.49|116.09|118.53|116.13|118.63|116.23|118.12|115.72|0
1652962200000|2022-05-19 12:10:00|118.44|116.04|119.16|116.76|119.24|116.84|118.15|115.75|0
1652962500000|2022-05-19 12:15:00|119.11|116.71|119.21|116.81|119.79|117.39|119.02|116.62|0
1652962800000|2022-05-19 12:20:00|119.26|116.86|120.53|118.13|120.53|118.13|118.92|116.52|0
1652963100000|2022-05-19 12:25:00|120.55|118.15|119.72|117.32|120.72|118.32|119.64|117.24|0
1652963400000|2022-05-19 12:30:00|119.69|117.29|121.02|118.62|121.21|118.81|119.23|116.83|0
1652963700000|2022-05-19 12:35:00|120.97|118.57|121.46|119.06|121.56|119.16|119.79|117.39|0
1652964000000|2022-05-19 12:40:00|121.41|119.01|120.52|118.12|121.75|119.35|120.32|117.92|0
1652964300000|2022-05-19 12:45:00|120.59|118.19|120.03|117.63|120.71|118.31|119.86|117.46|0
1652964600000|2022-05-19 12:50:00|120.12|117.72|120.27|117.87|120.32|117.92|119.63|117.23|0
1652964900000|2022-05-19 12:55:00|120.22|117.82|121.07|118.67|121.07|118.67|119.44|117.04|0
1652965200000|2022-05-19 13:00:00|121.12|118.72|120.77|118.37|121.17|118.77|120.53|118.13|0
1652965500000|2022-05-19 13:05:00|120.75|118.35|119.74|117.34|120.75|118.35|119.55|117.15|0
1652965800000|2022-05-19 13:10:00|119.69|117.29|118.67|116.27|119.69|117.29|118.04|115.64|0
1652966100000|2022-05-19 13:15:00|118.62|116.22|119.06|116.66|119.4|117|118.52|116.12|0
1652966400000|2022-05-19 13:20:00|119.01|116.61|119.69|117.29|119.69|117.29|118.23|115.83|0
1652966700000|2022-05-19 13:25:00|119.81|117.41|119.49|117.09|119.83|117.43|118.83|116.43|0
1652967000000|2022-05-19 13:30:00|119.2|116.8|116.22|113.82|119.63|117.23|115.55|113.15|0
1652967300000|2022-05-19 13:35:00|115.79|113.39|114.95|112.55|117.38|114.98|113.41|111.01|0
1652967600000|2022-05-19 13:40:00|115|112.6|118.43|116.03|118.63|116.23|114.53|112.13|0
1652967900000|2022-05-19 13:45:00|118.29|115.89|121.72|119.32|122.28|119.88|118.24|115.84|0
1652968200000|2022-05-19 13:50:00|121.82|119.42|121.77|119.37|123.4|121|121.18|118.78|0
1652968500000|2022-05-19 13:55:00|121.87|119.47|121.47|119.07|121.87|119.47|119.04|116.64|0
1652968800000|2022-05-19 14:00:00|121.15|118.75|115.89|113.49|121.57|119.17|114.61|112.21|0
1652969100000|2022-05-19 14:05:00|115.75|113.35|117.51|115.11|118.42|116.02|115.41|113.01|0
1652969400000|2022-05-19 14:10:00|117.6|115.2|116.88|114.48|117.89|115.49|115.27|112.87|0
1652969700000|2022-05-19 14:15:00|116.74|114.34|115.74|113.34|117.36|114.96|114.75|112.35|0
1652970000000|2022-05-19 14:20:00|115.93|113.53|114.32|111.92|115.93|113.53|113.12|110.72|0
1652970300000|2022-05-19 14:25:00|114.37|111.97|117.68|115.28|118.69|116.29|114.28|111.88|0
1652970600000|2022-05-19 14:30:00|117.92|115.52|116.39|113.99|119.47|117.07|116.25|113.85|0
1652970900000|2022-05-19 14:35:00|116.53|114.13|117.85|115.45|118.99|116.59|115.77|113.37|0
1652971200000|2022-05-19 14:40:00|118.02|115.62|119.02|116.62|119.7|117.3|116.76|114.36|0
1652971500000|2022-05-19 14:45:00|118.97|116.57|119.35|116.95|119.94|117.54|117.61|115.21|0
1652971800000|2022-05-19 14:50:00|119.21|116.81|116.17|113.77|119.62|117.22|116.17|113.77|0
1652972100000|2022-05-19 14:55:00|116.13|113.73|117.03|114.63|117.44|115.04|115.1|112.7|0
1652972400000|2022-05-19 15:00:00|116.89|114.49|114.86|112.46|117.25|114.85|114.15|111.75|0
1652972700000|2022-05-19 15:05:00|114.67|112.27|115.43|113.03|117.31|114.91|114.57|112.17|0
1652973000000|2022-05-19 15:10:00|115.38|112.98|115.81|113.41|115.91|113.51|113.63|111.23|0
1652973300000|2022-05-19 15:15:00|115.86|113.46|114.76|112.36|116.91|114.51|114.71|112.31|0
1652973600000|2022-05-19 15:20:00|115.14|112.74|113.86|111.46|116.05|113.65|113.43|111.03|0
1652973900000|2022-05-19 15:25:00|113.76|111.36|114.49|112.09|115.52|113.12|113.76|111.36|0
1652974200000|2022-05-19 15:30:00|114.35|111.95|111.95|109.55|114.35|111.95|111.77|109.37|0
1652974500000|2022-05-19 15:35:00|111.86|109.46|107.51|105.11|112.6|110.2|107.19|104.79|0
1652974800000|2022-05-19 15:40:00|107.44|105.04|105.87|103.47|107.47|105.07|105.35|102.95|0
1652975100000|2022-05-19 15:45:00|106.02|103.62|105.8|103.4|106.65|104.25|105.4|103|0
1652975400000|2022-05-19 15:50:00|105.62|103.22|107.64|105.24|107.87|105.47|105.62|103.22|0
1652975700000|2022-05-19 15:55:00|107.55|105.15|107.87|105.47|108.96|106.56|107.55|105.15|0
1652976000000|2022-05-19 16:00:00|107.68|105.28|108.07|105.67|108.55|106.15|107.36|104.96|0
1652976300000|2022-05-19 16:05:00|107.98|105.58|107.68|105.28|108.57|106.17|107.25|104.85|0
1652976600000|2022-05-19 16:10:00|107.55|105.15|107.16|104.76|107.57|105.17|106.66|104.26|0
1652976900000|2022-05-19 16:15:00|107.2|104.8|108.24|105.84|108.47|106.07|106.26|103.86|0
1652977200000|2022-05-19 16:20:00|108.29|105.89|109.46|107.06|110.26|107.86|108.29|105.89|0
1652977500000|2022-05-19 16:25:00|109.48|107.08|108.65|106.25|110.03|107.63|108.36|105.96|0
1652977800000|2022-05-19 16:30:00|108.67|106.27|109.43|107.03|110.26|107.86|108.24|105.84|0
1652978100000|2022-05-19 16:35:00|109.57|107.17|111.61|109.21|111.7|109.3|109.43|107.03|0
1652978400000|2022-05-19 16:40:00|111.51|109.11|112.04|109.16|112.11|109.44|109.9|107.5|0
1652978700000|2022-05-19 16:45:00|112.08|109.2|112.46|109.58|112.98|110.1|111.75|108.87|0
1652979000000|2022-05-19 16:50:00|112.55|109.67|112.31|109.43|112.55|109.67|111.47|108.59|0
1652979300000|2022-05-19 16:55:00|112.36|109.48|110.54|107.66|112.88|110|110.37|107.49|0
1652979600000|2022-05-19 17:00:00|110.56|107.68|111.16|108.28|111.66|108.78|110|107.12|0
1652979900000|2022-05-19 17:05:00|111.12|108.24|110.88|108|111.63|108.75|109.47|106.59|0
1652980200000|2022-05-19 17:10:00|110.84|107.96|112.81|109.93|113.55|110.67|110.84|107.96|0
1652980500000|2022-05-19 17:15:00|112.69|109.81|111.39|108.51|113.53|110.65|111.25|108.37|0
1652980800000|2022-05-19 17:20:00|111.16|108.28|106.05|103.17|112.09|109.21|106.05|103.17|0
1652981100000|2022-05-19 17:25:00|109.12|106.24|111.38|108.5|112.78|109.9|109.12|106.24|0
1652981400000|2022-05-19 17:30:00|111.09|108.21|110.91|108.03|111.89|109.01|109.56|106.68|0
1652981700000|2022-05-19 17:35:00|111.28|108.4|110.06|107.18|111.47|108.59|109.79|106.91|0
1652982000000|2022-05-19 17:40:00|110.02|107.14|110.02|107.14|110.93|108.05|109.46|106.58|0
1652982300000|2022-05-19 17:45:00|109.97|107.09|113.26|110.38|113.31|110.43|109.69|106.81|0
1652982600000|2022-05-19 17:50:00|113.07|110.19|109.6|106.72|113.21|110.33|109.41|106.53|0
1652982900000|2022-05-19 17:55:00|109.46|106.58|106.89|104.01|109.46|106.58|106.49|103.61|0
1652983200000|2022-05-19 18:00:00|106.98|104.1|108.69|105.81|109.03|106.15|106.8|103.92|0
1652983500000|2022-05-19 18:05:00|108.89|106.01|108.94|106.06|110.1|107.22|108.57|105.69|0
1652983800000|2022-05-19 18:10:00|108.8|105.92|108.61|105.73|109.47|106.59|107.61|104.73|0
1652984100000|2022-05-19 18:15:00|108.38|105.5|109.35|106.47|109.49|106.61|107.56|104.68|0
1652984400000|2022-05-19 18:20:00|109.44|106.56|108.47|105.59|109.93|107.05|107.83|104.95|0
1652984700000|2022-05-19 18:25:00|108.38|105.5|108.32|105.92|109.34|106.94|107.86|105.27|0
1652985000000|2022-05-19 18:30:00|108.41|106.01|108.14|105.74|109.01|106.61|107.36|104.96|0
1652985300000|2022-05-19 18:35:00|108.32|105.92|106.95|104.55|109.01|106.61|105.91|103.51|0
1652985600000|2022-05-19 18:40:00|107.04|104.64|106.6|104.2|108.96|106.56|106.6|104.2|0
1652985900000|2022-05-19 18:45:00|106.46|104.06|103.82|101.42|107.14|104.74|103.82|101.42|0
1652986200000|2022-05-19 18:50:00|103.77|101.37|103.02|100.62|104.31|101.91|102.75|100.35|0
1652986500000|2022-05-19 18:55:00|103.24|100.84|103.33|100.93|104.98|102.58|103.11|100.71|0
1652986800000|2022-05-19 19:00:00|103.42|101.02|101.98|99.1|103.9|101.5|101.09|98.49|0
1652987100000|2022-05-19 19:05:00|101.85|98.97|104.35|101.47|104.35|101.47|101.67|98.79|0
1652987400000|2022-05-19 19:10:00|104.31|101.43|104.89|102.01|106.01|103.13|104.2|101.32|0
1652987700000|2022-05-19 19:15:00|105.02|102.14|106.46|103.58|106.92|104.04|104.8|101.92|0
1652988000000|2022-05-19 19:20:00|106.37|103.49|108.52|105.64|108.59|105.71|106.37|103.49|0
1652988300000|2022-05-19 19:25:00|108.61|105.73|109.75|106.87|109.8|106.92|107.48|104.6|0
1652988600000|2022-05-19 19:30:00|109.7|106.82|110.12|107.24|110.12|107.24|108.77|105.89|0
1652988900000|2022-05-19 19:35:00|110.17|107.29|110.54|107.66|111.62|108.74|109.18|106.3|0
1652989200000|2022-05-19 19:40:00|110.49|107.61|108.4|105.52|111.1|108.22|108.17|105.29|0
1652989500000|2022-05-19 19:45:00|108.31|105.43|109.37|106.49|110.3|107.42|107.48|104.6|0
1652989800000|2022-05-19 19:50:00|109.65|106.77|108.17|105.29|110.46|107.58|108.17|105.29|0
1652990100000|2022-05-19 19:55:00|107.98|105.1|108.54|105.66|108.63|105.75|107.06|104.18|0
1652990400000|2022-05-19 20:00:00|108.53|106.13|108.9|106.5|109.56|107.16|108.34|105.94|0
1652990700000|2022-05-19 20:05:00|108.85|106.45|108.85|106.45|109.04|106.64|108.29|105.89|0
1652991000000|2022-05-19 20:10:00|108.8|106.4|108.15|105.75|108.85|106.45|108.06|105.66|0
1652991300000|2022-05-19 20:15:00|108.35|105.55|108.26|105.46|108.72|105.92|108.12|105.32|0
1652991600000|2022-05-19 20:20:00|108.3|105.5|108.53|105.73|108.63|105.83|108.3|105.5|0
1652991900000|2022-05-19 20:25:00|108.51|105.71|108.39|105.59|108.86|106.06|108.3|105.5|0
1652992200000|2022-05-19 20:30:00|108.28|105.48|108.57|105.77|108.62|105.82|108.11|105.31|0
1652992500000|2022-05-19 20:35:00|108.53|105.73|108.53|105.73|108.67|105.87|108.39|105.59|0
1652992800000|2022-05-19 20:40:00|108.57|105.77|108.34|105.54|108.71|105.91|108.25|105.45|0
1652993100000|2022-05-19 20:45:00|108.38|105.58|107.78|104.98|108.45|105.65|107.73|104.93|0
1652993400000|2022-05-19 20:50:00|107.8|105|107.45|104.65|107.99|105.19|107.45|104.65|0
1652993700000|2022-05-19 20:55:00|107.5|104.7|108.08|105.28|108.08|105.28|107.43|104.63|0
1652994000000|2022-05-19 21:00:00|107.95|105.15|108.18|105.38|108.25|105.45|107.95|105.15|0
1652994300000|2022-05-19 21:05:00|108.19|105.39|108.17|105.37|108.19|105.39|108.17|105.37|0
1652994600000|2022-05-19 21:10:00|108.05|105.25|108.11|105.31|108.18|105.38|108.04|105.24|0
1652994900000|2022-05-19 21:15:00|108.1|105.3|108.07|105.27|108.14|105.34|108.06|105.26|0
1652995200000|2022-05-19 21:20:00|108.1|105.3|108.07|105.27|108.1|105.3|108.01|105.21|0
1652995500000|2022-05-19 21:25:00|108.09|105.29|108.09|105.29|108.09|105.29|108.05|105.25|0
1652995800000|2022-05-19 21:30:00|108.08|105.28|108.09|105.29|108.09|105.29|108.08|105.28|0
1652996100000|2022-05-19 21:35:00|108.08|105.28|108.09|105.29|108.12|105.32|108.06|105.26|0
1652996400000|2022-05-19 21:40:00|108.05|105.25|108.01|105.21|108.09|105.29|107.98|105.18|0
1652996700000|2022-05-19 21:45:00|108.02|105.22|108.05|105.25|108.05|105.25|108.02|105.22|0
1652997000000|2022-05-19 21:50:00|108.02|105.22|108.09|105.29|108.12|105.32|108.02|105.22|0
1652997300000|2022-05-19 21:55:00|108.1|105.3|108.11|105.31|108.11|105.31|108.09|105.29|0
1652997600000|2022-05-19 22:00:00|107.91|105.11|107.27|104.47|108.05|105.25|107.15|104.35|0
1652997900000|2022-05-19 22:05:00|107.31|104.51|106.96|104.16|107.31|104.51|106.74|103.94|0
1652998200000|2022-05-19 22:10:00|106.94|104.14|106.87|104.07|106.96|104.16|106.82|104.02|0
1652998500000|2022-05-19 22:15:00|106.85|104.05|106.71|103.91|107.47|104.67|106.64|103.84|0
1652998800000|2022-05-19 22:20:00|106.73|103.93|106.77|103.97|106.96|104.16|106.59|103.79|0
1652999100000|2022-05-19 22:25:00|106.73|103.93|106.91|104.11|106.96|104.16|106.5|103.7|0
1652999400000|2022-05-19 22:30:00|106.86|104.06|107.05|104.25|107.51|104.71|106.73|103.93|0
1652999700000|2022-05-19 22:35:00|107.09|104.29|107.41|104.61|107.48|104.68|107|104.2|0
1653000000000|2022-05-19 22:40:00|107.48|104.68|107.46|104.66|107.5|104.7|107.32|104.52|0
1653000300000|2022-05-19 22:45:00|107.5|104.7|107.41|104.61|107.62|104.82|107.41|104.61|0
1653000600000|2022-05-19 22:50:00|107.43|104.63|107.27|104.47|107.45|104.65|107.22|104.42|0
1653000900000|2022-05-19 22:55:00|107.22|104.42|107.31|104.51|107.64|104.84|107.17|104.37|0
1653001200000|2022-05-19 23:00:00|107.27|104.47|107.03|104.23|107.45|104.65|106.99|104.19|0
1653001500000|2022-05-19 23:05:00|107.01|104.21|107.4|104.6|107.4|104.6|106.99|104.19|0
1653001800000|2022-05-19 23:10:00|107.38|104.58|107.72|104.92|107.77|104.97|107.24|104.44|0
1653002100000|2022-05-19 23:15:00|107.81|105.01|107.67|104.87|107.9|105.1|107.63|104.83|0
1653002400000|2022-05-19 23:20:00|107.63|104.83|107.58|104.78|107.81|105.01|107.49|104.69|0
1653002700000|2022-05-19 23:25:00|107.53|104.73|107.02|104.22|107.62|104.82|106.84|104.04|0
1653003000000|2022-05-19 23:30:00|106.98|104.18|106.88|104.08|107.07|104.27|106.79|103.99|0
1653003300000|2022-05-19 23:35:00|106.86|104.06|106.79|103.99|106.93|104.13|106.65|103.85|0
1653003600000|2022-05-19 23:40:00|106.77|103.97|106.6|103.8|106.81|104.01|106.42|103.62|0
1653003900000|2022-05-19 23:45:00|106.56|103.76|106.1|103.3|106.74|103.94|106.1|103.3|0
1653004200000|2022-05-19 23:50:00|106.14|103.34|106.14|103.34|106.42|103.62|105.92|103.12|0
1653004500000|2022-05-19 23:55:00|106.17|103.37|106.32|103.52|106.42|103.62|106.1|103.3|0
1653004800000|2022-05-20 00:00:00|106.19|103.39|105.77|102.97|106.28|103.48|105.64|102.84|0
1653005100000|2022-05-20 00:05:00|105.73|102.93|105.55|102.75|106|103.2|105.23|102.43|0
1653005400000|2022-05-20 00:10:00|105.5|102.7|105.09|102.29|105.52|102.72|104.95|102.15|0
1653005700000|2022-05-20 00:15:00|105.04|102.24|105.22|102.42|105.27|102.47|104.5|101.7|0
1653006000000|2022-05-20 00:20:00|105.29|102.49|105.13|102.33|105.36|102.56|105|102.2|0
1653006300000|2022-05-20 00:25:00|105.11|102.31|104.99|102.19|105.4|102.6|104.97|102.17|0
1653006600000|2022-05-20 00:30:00|104.95|102.15|104.5|101.7|104.95|102.15|104.5|101.7|0
1653006900000|2022-05-20 00:35:00|104.54|101.74|104.31|101.51|104.72|101.92|104|101.2|0
1653007200000|2022-05-20 00:40:00|104.27|101.47|104.38|101.58|104.58|101.78|104.09|101.29|0
1653007500000|2022-05-20 00:45:00|104.31|101.51|104.53|101.73|104.67|101.87|104.22|101.42|0
1653007800000|2022-05-20 00:50:00|104.58|101.78|105.07|102.27|105.3|102.5|104.53|101.73|0
1653008100000|2022-05-20 00:55:00|105.12|102.32|105.12|102.32|105.39|102.59|104.85|102.05|0
1653008400000|2022-05-20 01:00:00|105.19|102.39|105.11|102.31|105.34|102.54|105.03|102.23|0
1653008700000|2022-05-20 01:05:00|105.07|102.27|104.8|102|105.16|102.36|104.8|102|0
1653009000000|2022-05-20 01:10:00|104.84|102.04|104.75|101.95|104.84|102.04|104.53|101.73|0
1653009300000|2022-05-20 01:15:00|104.7|101.9|103.94|101.14|104.79|101.99|103.85|101.05|0
1653009600000|2022-05-20 01:20:00|103.89|101.09|103.76|100.96|104.21|101.41|103.71|100.91|0
1653009900000|2022-05-20 01:25:00|103.67|100.87|103.09|100.29|103.67|100.87|103|100.2|0
1653010200000|2022-05-20 01:30:00|103.13|100.33|102.55|99.75|103.22|100.42|102.38|99.58|0
1653010500000|2022-05-20 01:35:00|102.51|99.71|102.73|99.93|103.31|100.51|102.46|99.66|0
1653010800000|2022-05-20 01:40:00|102.64|99.84|102.68|99.88|102.82|100.02|102.42|99.62|0
1653011100000|2022-05-20 01:45:00|102.71|99.91|103.08|100.28|103.12|100.32|102.64|99.84|0
1653011400000|2022-05-20 01:50:00|103.03|100.23|102.77|99.97|103.17|100.37|102.72|99.92|0
1653011700000|2022-05-20 01:55:00|102.72|99.92|103.03|100.23|103.12|100.32|102.54|99.74|0
1653012000000|2022-05-20 02:00:00|103.05|100.25|103.43|100.63|103.54|100.74|102.99|100.19|0
1653012300000|2022-05-20 02:05:00|103.34|100.54|103.83|101.03|103.83|101.03|103.21|100.41|0
1653012600000|2022-05-20 02:10:00|103.92|101.12|104.68|101.88|104.73|101.93|103.92|101.12|0
1653012900000|2022-05-20 02:15:00|104.7|101.9|104.18|101.38|104.73|101.93|103.91|101.11|0
1653013200000|2022-05-20 02:20:00|104.14|101.34|103.98|101.18|104.14|101.34|103.82|101.02|0
1653013500000|2022-05-20 02:25:00|103.96|101.16|103.73|100.93|104.09|101.29|103.64|100.84|0
1653013800000|2022-05-20 02:30:00|103.71|100.91|104.11|101.31|104.38|101.58|103.64|100.84|0
1653014100000|2022-05-20 02:35:00|104.13|101.33|104.11|101.31|104.18|101.38|103.95|101.15|0
1653014400000|2022-05-20 02:40:00|104.09|101.29|103.86|101.06|104.22|101.42|103.81|101.01|0
1653014700000|2022-05-20 02:45:00|103.81|101.01|102.79|99.99|103.81|101.01|102.74|99.94|0
1653015000000|2022-05-20 02:50:00|102.74|99.94|102.88|100.08|102.96|100.16|102.7|99.9|0
1653015300000|2022-05-20 02:55:00|102.83|100.03|102.83|100.03|103.14|100.34|102.78|99.98|0
1653015600000|2022-05-20 03:00:00|102.87|100.07|103.18|100.38|103.18|100.38|102.87|100.07|0
1653015900000|2022-05-20 03:05:00|103.23|100.43|103.25|100.45|103.32|100.52|103.05|100.25|0
1653016200000|2022-05-20 03:10:00|103.27|100.47|103.62|100.82|103.85|101.05|103.22|100.42|0
1653016500000|2022-05-20 03:15:00|103.6|100.8|103.53|100.73|103.67|100.87|103.45|100.65|0
1653016800000|2022-05-20 03:20:00|103.58|100.78|103.2|100.4|103.58|100.78|103.17|100.37|0
1653017100000|2022-05-20 03:25:00|103.17|100.37|103.35|100.55|103.37|100.57|103.08|100.28|0
1653017400000|2022-05-20 03:30:00|103.33|100.53|103.44|100.64|103.53|100.73|103.31|100.51|0
1653017700000|2022-05-20 03:35:00|103.46|100.66|102.95|100.15|103.48|100.68|102.72|99.92|0
1653018000000|2022-05-20 03:40:00|102.99|100.19|103.21|100.41|103.34|100.54|102.9|100.1|0
1653018300000|2022-05-20 03:45:00|103.26|100.46|103.39|100.59|103.41|100.61|103.1|100.3|0
1653018600000|2022-05-20 03:50:00|103.41|100.61|103.74|100.94|104.03|101.23|103.25|100.45|0
1653018900000|2022-05-20 03:55:00|103.7|100.9|103.61|100.81|103.74|100.94|103.5|100.7|0
1653019200000|2022-05-20 04:00:00|103.74|100.94|103.25|100.45|103.81|101.01|103.25|100.45|0
1653019500000|2022-05-20 04:05:00|103.27|100.47|102.89|100.09|103.29|100.49|102.76|99.96|0
1653019800000|2022-05-20 04:10:00|102.87|100.07|102.89|100.09|102.89|100.09|102.49|99.69|0
1653020100000|2022-05-20 04:15:00|102.84|100.04|102.58|99.78|102.98|100.18|102.53|99.73|0
1653020400000|2022-05-20 04:20:00|102.62|99.82|102.4|99.6|102.84|100.04|102.4|99.6|0
1653020700000|2022-05-20 04:25:00|102.35|99.55|102.09|99.29|102.35|99.55|101.93|99.13|0
1653021000000|2022-05-20 04:30:00|102.13|99.33|102.44|99.64|102.53|99.73|102.13|99.33|0
1653021300000|2022-05-20 04:35:00|102.42|99.62|102.39|99.59|102.52|99.72|102.26|99.46|0
1653021600000|2022-05-20 04:40:00|102.43|99.63|102.39|99.59|102.59|99.79|102.34|99.54|0
1653021900000|2022-05-20 04:45:00|102.34|99.54|102.47|99.67|102.52|99.72|102.21|99.41|0
1653022200000|2022-05-20 04:50:00|102.43|99.63|102.34|99.54|102.52|99.72|102.34|99.54|0
1653022500000|2022-05-20 04:55:00|102.38|99.58|102.07|99.27|102.47|99.67|102.07|99.27|0
1653022800000|2022-05-20 05:00:00|102.12|99.32|102.67|99.87|102.8|100|101.98|99.18|0
1653023100000|2022-05-20 05:05:00|102.65|99.85|102.55|99.75|102.73|99.93|102.25|99.45|0
1653023400000|2022-05-20 05:10:00|102.58|99.78|102.51|99.71|102.64|99.84|102.31|99.51|0
1653023700000|2022-05-20 05:15:00|102.55|99.75|102.71|99.91|103.13|100.33|102.37|99.57|0
1653024000000|2022-05-20 05:20:00|102.68|99.88|102.73|99.93|102.86|100.06|102.37|99.57|0
1653024300000|2022-05-20 05:25:00|102.75|99.95|102.64|99.84|102.86|100.06|102.41|99.61|0
1653024600000|2022-05-20 05:30:00|102.55|99.75|102.59|99.79|102.77|99.97|102.37|99.57|0
1653024900000|2022-05-20 05:35:00|102.63|99.83|102.37|99.57|102.81|100.01|102.28|99.48|0
1653025200000|2022-05-20 05:40:00|102.32|99.52|102.36|99.56|102.5|99.7|102.1|99.3|0
1653025500000|2022-05-20 05:45:00|102.32|99.52|102.36|99.56|102.63|99.83|102.28|99.48|0
1653025800000|2022-05-20 05:50:00|102.43|99.63|101.06|98.26|102.43|99.63|100.84|98.04|0
1653026100000|2022-05-20 05:55:00|101.14|98.34|101.54|98.74|101.58|98.78|101.14|98.34|0
1653026400000|2022-05-20 06:00:00|101.49|98.69|101.78|98.98|102.07|99.27|101.32|98.52|0
1653026700000|2022-05-20 06:05:00|101.84|99.04|101.75|98.95|102.24|99.44|101.62|98.82|0
1653027000000|2022-05-20 06:10:00|101.71|98.91|101.86|99.06|101.93|99.13|100.92|98.12|0
1653027300000|2022-05-20 06:15:00|101.93|99.13|102.02|99.22|102.24|99.44|101.84|99.04|0
1653027600000|2022-05-20 06:20:00|102.06|99.26|101.79|98.99|102.19|99.39|101.79|98.99|0
1653027900000|2022-05-20 06:25:00|101.93|99.13|103.08|100.28|103.32|100.52|101.93|99.13|0
1653028200000|2022-05-20 06:30:00|103.1|100.3|102.9|100.1|103.52|100.72|102.81|100.01|0
1653028500000|2022-05-20 06:35:00|102.85|100.05|103.19|100.39|103.43|100.63|102.76|99.96|0
1653028800000|2022-05-20 06:40:00|103.16|100.36|102.83|100.03|103.43|100.63|102.83|100.03|0
1653029100000|2022-05-20 06:45:00|102.85|100.05|103.34|100.54|103.56|100.76|102.76|99.96|0
1653029400000|2022-05-20 06:50:00|103.29|100.49|103.96|101.16|103.96|101.16|103.2|100.4|0
1653029700000|2022-05-20 06:55:00|103.87|101.07|103.13|100.33|103.96|101.16|103.13|100.33|0
1653030000000|2022-05-20 07:00:00|103.07|100.27|103.18|100.38|103.69|100.89|102.97|100.17|0
1653030300000|2022-05-20 07:05:00|102.95|100.55|103.52|101.12|104.64|102.24|102.4|100|0
1653030600000|2022-05-20 07:10:00|103.54|101.14|102.63|100.23|103.63|101.23|102.49|100.09|0
1653030900000|2022-05-20 07:15:00|102.65|100.25|102.2|99.8|102.65|100.25|101.59|99.19|0
1653031200000|2022-05-20 07:20:00|102.16|99.76|102.24|99.84|102.4|100|101.67|99.27|0
1653031500000|2022-05-20 07:25:00|102.22|99.82|102.15|99.75|102.44|100.04|101.76|99.36|0
1653031800000|2022-05-20 07:30:00|102.11|99.71|101.03|98.63|102.51|100.11|101.01|98.61|0
1653032100000|2022-05-20 07:35:00|101.05|98.65|98.93|96.53|101.37|98.97|98.54|96.14|0
1653032400000|2022-05-20 07:40:00|98.98|96.58|98.71|96.31|99.19|96.79|98.41|96.01|0
1653032700000|2022-05-20 07:45:00|98.74|96.34|98.37|95.97|98.93|96.53|98.37|95.97|0
1653033000000|2022-05-20 07:50:00|98.41|96.01|98.49|96.09|98.82|96.42|98.37|95.97|0
1653033300000|2022-05-20 07:55:00|98.54|96.14|99.01|96.61|99.19|96.79|98.37|95.97|0
1653033600000|2022-05-20 08:00:00|99.03|96.63|99.42|97.02|99.53|97.13|98.88|96.48|0
1653033900000|2022-05-20 08:05:00|99.44|97.04|99.31|96.91|99.53|97.13|99.1|96.7|0
1653034200000|2022-05-20 08:10:00|99.29|96.89|99.92|97.52|100.36|97.96|99.14|96.74|0
1653034500000|2022-05-20 08:15:00|99.87|97.47|99.57|97.17|100.05|97.65|99.57|97.17|0
1653034800000|2022-05-20 08:20:00|99.52|97.12|99.04|96.64|99.57|97.17|98.96|96.56|0
1653035100000|2022-05-20 08:25:00|99|96.6|98.61|96.21|99.26|96.86|98.61|96.21|0
1653035400000|2022-05-20 08:30:00|98.57|96.17|97.94|95.54|98.57|96.17|97.83|95.43|0
1653035700000|2022-05-20 08:35:00|97.9|95.5|97.92|95.52|98.26|95.86|97.88|95.48|0
1653036000000|2022-05-20 08:40:00|97.88|95.48|97.45|95.05|98.05|95.65|97.4|95|0
1653036300000|2022-05-20 08:45:00|97.49|95.09|98.17|95.77|98.17|95.77|97.36|94.96|0
1653036600000|2022-05-20 08:50:00|98.21|95.81|98.21|95.81|98.34|95.94|98.08|95.68|0
1653036900000|2022-05-20 08:55:00|98.17|95.77|98.25|95.85|98.41|96.01|98.04|95.64|0
1653037200000|2022-05-20 09:00:00|98.3|95.9|97.82|95.42|98.6|96.2|97.74|95.34|0
1653037500000|2022-05-20 09:05:00|97.87|95.47|97.61|95.21|97.97|95.57|97.54|95.14|0
1653037800000|2022-05-20 09:10:00|97.56|95.16|97.26|94.86|97.91|95.51|97.14|94.74|0
1653038100000|2022-05-20 09:15:00|97.18|94.78|97.13|94.73|97.39|94.99|96.88|94.48|0
1653038400000|2022-05-20 09:20:00|97.16|94.76|98.01|95.61|98.01|95.61|97.07|94.67|0
1653038700000|2022-05-20 09:25:00|97.9|95.5|97.77|95.37|97.9|95.5|97.43|95.03|0
1653039000000|2022-05-20 09:30:00|97.81|95.41|98.28|95.88|98.3|95.9|97.81|95.41|0
1653039300000|2022-05-20 09:35:00|98.36|95.96|98.28|95.88|98.45|96.05|98.24|95.84|0
1653039600000|2022-05-20 09:40:00|98.3|95.9|99.09|96.69|99.2|96.8|98.23|95.83|0
1653039900000|2022-05-20 09:45:00|99.14|96.74|98.96|96.56|99.25|96.85|98.83|96.43|0
1653040200000|2022-05-20 09:50:00|98.83|96.43|98.7|96.3|99.03|96.63|98.7|96.3|0
1653040500000|2022-05-20 09:55:00|98.66|96.26|98.91|96.51|98.91|96.51|98.61|96.21|0
1653040800000|2022-05-20 10:00:00|98.96|96.56|98.83|96.43|99.09|96.69|98.74|96.34|0
1653041100000|2022-05-20 10:05:00|98.81|96.41|98.29|95.89|98.89|96.49|98.29|95.89|0
1653041400000|2022-05-20 10:10:00|98.31|95.91|98.43|96.03|98.57|96.17|98.22|95.82|0
1653041700000|2022-05-20 10:15:00|98.39|95.99|98.67|96.27|99.21|96.81|98.39|95.99|0
1653042000000|2022-05-20 10:20:00|98.61|96.21|98.17|95.77|98.78|96.38|98.13|95.73|0
1653042300000|2022-05-20 10:25:00|98.13|95.73|98.39|95.99|98.39|95.99|98.13|95.73|0
1653042600000|2022-05-20 10:30:00|98.34|95.94|98.45|96.05|98.64|96.24|98.28|95.88|0
1653042900000|2022-05-20 10:35:00|98.43|96.03|98.79|96.39|98.9|96.5|98.43|96.03|0
1653043200000|2022-05-20 10:40:00|98.81|96.41|98.62|96.22|98.81|96.41|98.51|96.11|0
1653043500000|2022-05-20 10:45:00|98.51|96.11|98.55|96.15|98.85|96.45|98.34|95.94|0
1653043800000|2022-05-20 10:50:00|98.59|96.19|99.2|96.8|99.24|96.84|98.42|96.02|0
1653044100000|2022-05-20 10:55:00|99.11|96.71|98.89|96.49|99.15|96.75|98.68|96.28|0
1653044400000|2022-05-20 11:00:00|98.85|96.45|99.15|96.75|99.48|97.08|98.85|96.45|0
1653044700000|2022-05-20 11:05:00|99.24|96.84|99.6|97.2|99.75|97.35|99.23|96.83|0
1653045000000|2022-05-20 11:10:00|99.67|97.27|99.27|96.87|99.8|97.4|99.27|96.87|0
1653045300000|2022-05-20 11:15:00|99.23|96.83|99.1|96.7|99.23|96.83|98.93|96.53|0
1653045600000|2022-05-20 11:20:00|99.08|96.68|99.27|96.87|99.44|97.04|98.84|96.44|0
1653045900000|2022-05-20 11:25:00|99.29|96.89|99.38|96.98|99.53|97.13|99.18|96.78|0
1653046200000|2022-05-20 11:30:00|99.36|96.96|98.7|96.3|99.36|96.96|98.66|96.26|0
1653046500000|2022-05-20 11:35:00|98.75|96.35|98.9|96.5|98.9|96.5|98.66|96.26|0
1653046800000|2022-05-20 11:40:00|98.92|96.52|98.96|96.56|99.18|96.78|98.7|96.3|0
1653047100000|2022-05-20 11:45:00|98.92|96.52|98.53|96.13|98.92|96.52|98.53|96.13|0
1653047400000|2022-05-20 11:50:00|98.48|96.08|97.54|95.14|98.57|96.17|97.54|95.14|0
1653047700000|2022-05-20 11:55:00|97.45|95.05|98.31|95.91|98.39|95.99|97.33|94.93|0
1653048000000|2022-05-20 12:00:00|98.35|95.95|98.43|96.03|98.65|96.25|98.05|95.65|0
1653048300000|2022-05-20 12:05:00|98.39|95.99|98.43|96.03|98.52|96.12|98.05|95.65|0
1653048600000|2022-05-20 12:10:00|98.48|96.08|98.95|96.55|99.03|96.63|98.39|95.99|0
1653048900000|2022-05-20 12:15:00|98.9|96.5|98.9|96.5|99.06|96.66|98.73|96.33|0
1653049200000|2022-05-20 12:20:00|98.86|96.46|98.9|96.5|98.99|96.59|98.51|96.11|0
1653049500000|2022-05-20 12:25:00|98.86|96.46|98.6|96.2|99.03|96.63|98.47|96.07|0
1653049800000|2022-05-20 12:30:00|98.64|96.24|98.94|96.54|99.03|96.63|98.47|96.07|0
1653050100000|2022-05-20 12:35:00|98.85|96.45|98.64|96.24|98.94|96.54|98.34|95.94|0
1653050400000|2022-05-20 12:40:00|98.68|96.28|99.5|97.1|99.63|97.23|98.68|96.28|0
1653050700000|2022-05-20 12:45:00|99.48|97.08|100.02|97.62|100.19|97.79|99.28|96.88|0
1653051000000|2022-05-20 12:50:00|100.06|97.66|101.59|99.19|101.95|99.55|99.7|97.3|0
1653051300000|2022-05-20 12:55:00|101.68|99.28|100.85|98.45|101.77|99.37|100.8|98.4|0
1653051600000|2022-05-20 13:00:00|100.8|98.4|100.67|98.27|101.06|98.66|100.54|98.14|0
1653051900000|2022-05-20 13:05:00|100.71|98.31|101.13|98.73|101.19|98.79|100.67|98.27|0
1653052200000|2022-05-20 13:10:00|101.15|98.75|100.67|98.27|101.24|98.84|100.54|98.14|0
1653052500000|2022-05-20 13:15:00|100.71|98.31|100.84|98.44|101.1|98.7|100.49|98.09|0
1653052800000|2022-05-20 13:20:00|100.88|98.48|100.62|98.22|101.01|98.61|100.25|97.85|0
1653053100000|2022-05-20 13:25:00|100.36|97.96|100.88|98.48|100.92|98.52|99.6|97.2|0
1653053400000|2022-05-20 13:30:00|101.01|98.61|101.67|99.27|101.97|99.57|100.27|97.87|0
1653053700000|2022-05-20 13:35:00|101.75|99.35|101.49|99.09|103.71|101.31|101.09|98.69|0
1653054000000|2022-05-20 13:40:00|101.66|99.26|100.46|98.06|102.15|99.75|99.96|97.56|0
1653054300000|2022-05-20 13:45:00|100.37|97.97|102.19|99.79|102.77|100.37|100|97.6|0
1653054600000|2022-05-20 13:50:00|102.23|99.83|99.31|96.91|102.59|100.19|99.05|96.65|0
1653054900000|2022-05-20 13:55:00|99.35|96.95|99.53|97.13|100.62|98.22|99.05|96.65|0
1653055200000|2022-05-20 14:00:00|99.61|97.21|100.44|98.04|100.97|98.57|98.92|96.52|0
1653055500000|2022-05-20 14:05:00|100.29|97.89|104.5|102.1|104.73|102.33|100.29|97.89|0
1653055800000|2022-05-20 14:10:00|104.48|102.08|104.48|102.08|105.05|102.65|104.14|101.74|0
1653056100000|2022-05-20 14:15:00|104.23|101.83|104.27|101.87|104.64|102.24|103.37|100.97|0
1653056400000|2022-05-20 14:20:00|104.32|101.92|104.92|102.04|105.78|103.38|104.18|101.78|0
1653056700000|2022-05-20 14:25:00|104.87|101.99|104.01|101.13|105.42|102.54|103.43|100.55|0
1653057000000|2022-05-20 14:30:00|103.88|101|104.83|101.95|105.05|102.17|103.74|100.86|0
1653057300000|2022-05-20 14:35:00|104.92|102.04|105.14|102.26|105.86|102.98|104.19|101.31|0
1653057600000|2022-05-20 14:40:00|105.16|102.28|104.25|101.37|105.39|102.51|103.89|101.01|0
1653057900000|2022-05-20 14:45:00|104.23|101.35|105.66|102.78|105.93|103.05|103.98|101.1|0
1653058200000|2022-05-20 14:50:00|105.47|102.59|108.16|105.28|108.16|105.28|105.43|102.55|0
1653058500000|2022-05-20 14:55:00|108.11|105.23|110.04|107.16|110.09|107.21|107.87|104.99|0
1653058800000|2022-05-20 15:00:00|109.99|107.11|110.13|107.25|110.28|107.4|109.28|106.4|0
1653059100000|2022-05-20 15:05:00|109.9|107.02|111.13|108.25|111.66|108.78|109.66|106.78|0
1653059400000|2022-05-20 15:10:00|111.28|108.4|113.52|110.64|114.2|111.32|111.09|108.21|0
1653059700000|2022-05-20 15:15:00|113.66|110.78|115.19|112.31|117.33|114.45|113.56|110.68|0
1653060000000|2022-05-20 15:20:00|115.09|112.21|115.83|112.95|115.97|113.09|115.09|112.21|0
1653060300000|2022-05-20 15:25:00|115.92|113.04|113.46|110.58|115.92|113.04|113.33|110.45|0
1653060600000|2022-05-20 15:30:00|113.66|110.78|112.45|109.57|113.7|110.82|111.78|108.9|0
1653060900000|2022-05-20 15:35:00|112.35|109.47|114.19|111.31|114.72|111.84|112.35|109.47|0
1653061200000|2022-05-20 15:40:00|113.99|111.11|114.58|111.7|114.58|111.7|112.64|109.76|0
1653061500000|2022-05-20 15:45:00|114.6|111.72|113.11|110.23|114.6|111.72|112.97|110.09|0
1653061800000|2022-05-20 15:50:00|113.16|110.28|113.79|110.91|114.11|111.23|112.25|109.37|0
1653062100000|2022-05-20 15:55:00|113.69|110.81|114.15|111.27|114.23|111.35|112.73|109.85|0
1653062400000|2022-05-20 16:00:00|114.28|111.4|114.86|111.98|115.3|112.42|113.93|111.05|0
1653062700000|2022-05-20 16:05:00|114.81|111.93|117.73|114.85|117.73|114.85|114.18|111.3|0
1653063000000|2022-05-20 16:10:00|117.88|115|117.13|114.25|119.37|116.49|116.73|113.85|0
1653063300000|2022-05-20 16:15:00|117.28|114.4|119.29|116.41|119.78|116.9|117.23|114.35|0
1653063600000|2022-05-20 16:20:00|119.19|116.31|116.88|114|119.39|116.51|116.68|113.8|0
1653063900000|2022-05-20 16:25:00|116.83|113.95|118.68|115.8|118.68|115.8|116.83|113.95|0
1653064200000|2022-05-20 16:30:00|118.63|115.75|119.63|116.75|119.63|116.75|117.82|114.94|0
1653064500000|2022-05-20 16:35:00|119.68|116.8|120.75|117.87|121.31|118.43|119.58|116.7|0
1653064800000|2022-05-20 16:40:00|120.85|117.97|122.7|119.82|122.7|119.82|120.85|117.97|0
1653065100000|2022-05-20 16:45:00|122.75|119.87|122.43|119.55|125.15|122.27|122.43|119.55|0
1653065400000|2022-05-20 16:50:00|122.38|119.5|123.98|121.1|124.39|121.51|122.38|119.5|0
1653065700000|2022-05-20 16:55:00|123.95|121.07|123.55|120.67|124.12|121.24|122.32|119.44|0
1653066000000|2022-05-20 17:00:00|123.6|120.72|124.74|121.86|125.53|122.65|123.45|120.57|0
1653066300000|2022-05-20 17:05:00|124.59|121.71|126.05|123.17|126.37|123.49|123.6|120.72|0
1653066600000|2022-05-20 17:10:00|126.1|123.22|126.46|123.58|127.14|124.26|125.52|122.64|0
1653066900000|2022-05-20 17:15:00|126.41|123.53|127.57|124.69|127.57|124.69|126.23|123.35|0
1653067200000|2022-05-20 17:20:00|127.41|124.53|127.78|124.9|128.16|125.28|126.72|123.84|0
1653067500000|2022-05-20 17:25:00|127.89|125.01|128.69|125.81|128.85|125.97|127.65|124.77|0
1653067800000|2022-05-20 17:30:00|128.74|125.86|124.2|121.32|128.95|126.07|124.05|121.17|0
1653068100000|2022-05-20 17:35:00|124.15|121.27|124.56|121.68|125.51|122.63|123.27|120.39|0
1653068400000|2022-05-20 17:40:00|124.67|121.79|123.07|120.19|125.56|122.68|122.27|119.39|0
1653068700000|2022-05-20 17:45:00|123.17|120.29|122.76|119.88|123.88|121|121.43|118.55|0
1653069000000|2022-05-20 17:50:00|122.6|119.72|121.78|118.9|123.9|121.02|120.97|118.09|0
1653069300000|2022-05-20 17:55:00|121.73|118.85|121.98|119.1|122.6|119.72|121.12|118.24|0
1653069600000|2022-05-20 18:00:00|122.11|119.23|121.87|118.99|122.28|119.4|120.64|117.76|0
1653069900000|2022-05-20 18:05:00|122.03|119.15|122.75|119.87|124.07|121.19|122.02|119.14|0
1653070200000|2022-05-20 18:10:00|122.44|119.56|122.95|120.07|123.26|120.38|121.76|118.88|0
1653070500000|2022-05-20 18:15:00|123|120.12|123.94|121.06|124.88|122|122.28|119.4|0
1653070800000|2022-05-20 18:20:00|124.04|121.16|123.83|120.95|125.03|122.15|122.95|120.07|0
1653071100000|2022-05-20 18:25:00|123.93|121.05|123.25|120.37|124.46|121.58|123.1|120.22|0
1653071400000|2022-05-20 18:30:00|123.46|120.58|124.92|122.04|125.5|122.62|122.74|119.86|0
1653071700000|2022-05-20 18:35:00|125.13|122.25|124.29|121.41|125.19|122.31|123.51|120.63|0
1653072000000|2022-05-20 18:40:00|124.34|121.46|121.7|118.82|124.55|121.67|121.7|118.82|0
1653072300000|2022-05-20 18:45:00|121.9|119.02|121.59|118.71|123.35|120.47|121.34|118.46|0
1653072600000|2022-05-20 18:50:00|121.54|118.66|119.61|116.73|122.16|119.28|118.55|115.67|0
1653072900000|2022-05-20 18:55:00|119.81|116.93|121.62|118.74|121.72|118.84|119.12|116.24|0
1653073200000|2022-05-20 19:00:00|121.56|118.68|122.95|120.07|123.31|120.43|120.49|117.61|0
1653073500000|2022-05-20 19:05:00|122.8|119.92|123.47|120.59|124.04|121.16|122.38|119.5|0
1653073800000|2022-05-20 19:10:00|123.52|120.64|123.31|120.43|124.09|121.21|123.1|120.22|0
1653074100000|2022-05-20 19:15:00|123.2|120.32|121.91|119.03|123.31|120.43|121.2|118.32|0
1653074400000|2022-05-20 19:20:00|121.81|118.93|120.11|117.23|121.81|118.93|118.99|116.11|0
1653074700000|2022-05-20 19:25:00|119.9|117.02|116.99|114.11|120.52|117.64|116.94|114.06|0
1653075000000|2022-05-20 19:30:00|116.94|114.06|115.11|112.23|118.44|115.56|114.87|111.99|0
1653075300000|2022-05-20 19:35:00|115.31|112.43|113.41|110.53|115.75|112.87|111.97|109.09|0
1653075600000|2022-05-20 19:40:00|113.36|110.48|111.53|108.65|113.36|110.48|109.16|106.28|0
1653075900000|2022-05-20 19:45:00|111.39|108.51|111.2|107.84|113.45|110.57|110.82|107.46|0
1653076200000|2022-05-20 19:50:00|109.98|106.62|110.16|106.8|111.68|108.32|109.09|105.73|0
1653076500000|2022-05-20 19:55:00|109.83|106.47|108.95|105.59|110.77|107.41|108.34|104.98|0
1653076800000|2022-05-20 20:00:00|108.53|105.17|110|106.64|110.18|106.82|107.74|104.38|0
1653077100000|2022-05-20 20:05:00|109.76|106.4|110.93|107.57|111.12|107.76|109.62|106.26|0
1653077400000|2022-05-20 20:10:00|110.84|107.48|109.89|107.49|110.93|108.52|109.89|107.48|0
1653289500000|2022-05-23 07:05:00|98.45|95.57|97.93|95.05|98.92|96.04|97.93|95.05|0
1653289800000|2022-05-23 07:10:00|97.89|95.01|98.14|95.26|98.66|95.78|97.63|94.75|0
1653290100000|2022-05-23 07:15:00|98.1|95.22|98.01|95.13|98.55|95.67|97.91|95.03|0
1653290400000|2022-05-23 07:20:00|98.08|95.2|98.53|95.65|98.83|95.95|97.95|95.07|0
1653290700000|2022-05-23 07:25:00|98.7|95.82|98.52|95.64|98.7|95.82|98.05|95.17|0
1653291000000|2022-05-23 07:30:00|98.67|95.79|98.48|95.6|99.34|96.46|97.88|95|0
1653291300000|2022-05-23 07:35:00|98.46|95.58|98.71|95.83|99.06|96.18|98.26|95.38|0
1653291600000|2022-05-23 07:40:00|98.67|95.79|100.12|97.24|100.12|97.24|98.67|95.79|0
1653291900000|2022-05-23 07:45:00|100.16|97.28|99.77|96.89|100.16|97.28|99.55|96.67|0
1653292200000|2022-05-23 07:50:00|99.72|96.84|99.2|96.32|99.72|96.84|99.2|96.32|0
1653292500000|2022-05-23 07:55:00|99.27|96.39|98.98|96.1|99.33|96.45|98.84|95.96|0
1653292800000|2022-05-23 08:00:00|98.94|96.06|99.98|97.1|99.98|97.1|97.78|94.9|0
1653293100000|2022-05-23 08:05:00|99.96|97.08|100.63|97.75|100.76|97.88|99.85|96.97|0
1653293400000|2022-05-23 08:10:00|100.65|97.77|102.08|99.2|102.08|99.2|100.41|97.53|0
1653293700000|2022-05-23 08:15:00|102.13|99.25|103.11|100.23|103.11|100.23|102.08|99.2|0
1653294000000|2022-05-23 08:20:00|103.06|100.18|102.15|99.27|103.11|100.23|102.1|99.22|0
1653294300000|2022-05-23 08:25:00|102.17|99.29|101.79|98.91|102.3|99.42|101.62|98.74|0
1653294600000|2022-05-23 08:30:00|101.81|98.93|102.79|99.91|102.83|99.95|101.72|98.84|0
1653294900000|2022-05-23 08:35:00|102.81|99.93|103.46|100.58|103.77|100.89|102.81|99.93|0
1653295200000|2022-05-23 08:40:00|103.48|100.6|106.35|103.47|106.35|103.47|100.75|97.87|0
1653295500000|2022-05-23 08:45:00|106.39|103.51|105.81|103.41|106.45|104.05|105.54|103.1|0
1653295800000|2022-05-23 08:50:00|105.83|103.43|105.56|103.16|106.17|103.77|105.31|102.91|0
1653296100000|2022-05-23 08:55:00|105.47|103.07|105.17|102.77|105.58|103.18|104.88|102.48|0
1653296400000|2022-05-23 09:00:00|105.1|102.7|105.35|102.95|106.03|103.63|104.95|102.55|0
1653296700000|2022-05-23 09:05:00|105.44|103.04|105.51|103.11|105.8|103.4|105.03|102.63|0
1653297000000|2022-05-23 09:10:00|105.57|103.17|105.12|102.72|105.57|103.17|104.76|102.36|0
1653297300000|2022-05-23 09:15:00|105.1|102.7|105.19|102.79|105.91|103.51|105.1|102.7|0
1653297600000|2022-05-23 09:20:00|105.1|102.7|104.8|102.4|105.16|102.76|104.71|102.31|0
1653297900000|2022-05-23 09:25:00|104.78|102.38|103.95|101.55|104.89|102.49|103.86|101.46|0
1653298200000|2022-05-23 09:30:00|103.84|101.44|103.72|101.32|104.08|101.68|103.54|101.14|0
1653298500000|2022-05-23 09:35:00|103.81|101.41|103.1|100.7|103.86|101.46|102.74|100.34|0
1653298800000|2022-05-23 09:40:00|103.19|100.79|103.41|101.01|103.47|101.07|102.99|100.59|0
1653299100000|2022-05-23 09:45:00|103.43|101.03|104.03|101.63|104.12|101.72|103.41|101.01|0
1653299400000|2022-05-23 09:50:00|104.07|101.67|103.92|101.52|104.07|101.67|103.58|101.18|0
1653299700000|2022-05-23 09:55:00|103.94|101.54|104.52|102.12|105.06|102.66|103.94|101.54|0
1653300000000|2022-05-23 10:00:00|104.49|102.09|104.51|102.11|104.72|102.32|104.31|101.91|0
1653300300000|2022-05-23 10:05:00|104.54|102.14|104.33|101.93|104.78|102.38|104.2|101.8|0
1653300600000|2022-05-23 10:10:00|104.36|101.96|103.48|101.08|104.36|101.96|103.39|100.99|0
1653300900000|2022-05-23 10:15:00|103.44|101.04|104.04|101.64|104.04|101.64|103.44|101.04|0
1653301200000|2022-05-23 10:20:00|104.15|101.75|104.19|101.79|104.51|102.11|103.95|101.55|0
1653301500000|2022-05-23 10:25:00|104.22|101.82|103.52|101.12|104.26|101.86|103.48|101.08|0
1653301800000|2022-05-23 10:30:00|103.46|101.06|102.85|100.45|103.5|101.1|102.85|100.45|0
1653302100000|2022-05-23 10:35:00|102.76|100.36|102.67|100.27|103.25|100.85|102.63|100.23|0
1653302400000|2022-05-23 10:40:00|102.65|100.25|102.41|100.01|103.01|100.61|102.23|99.83|0
1653302700000|2022-05-23 10:45:00|102.36|99.96|102.05|99.65|102.58|100.18|101.48|99.08|0
1653303000000|2022-05-23 10:50:00|101.99|99.59|101.57|99.17|102.36|99.96|101.48|99.08|0
1653303300000|2022-05-23 10:55:00|101.55|99.15|100.31|97.91|101.57|99.17|100.05|97.65|0
1653303600000|2022-05-23 11:00:00|100.33|97.93|100.74|98.34|100.91|98.51|100.33|97.93|0
1653303900000|2022-05-23 11:05:00|100.8|98.4|100.78|98.38|101.04|98.64|100.69|98.29|0
1653304200000|2022-05-23 11:10:00|100.67|98.27|100.28|97.88|100.82|98.42|100.04|97.64|0
1653304500000|2022-05-23 11:15:00|100.3|97.9|100.99|98.59|101.12|98.72|100.26|97.86|0
1653304800000|2022-05-23 11:20:00|100.97|98.57|101.91|99.51|102.08|99.68|100.95|98.55|0
1653305100000|2022-05-23 11:25:00|101.93|99.53|101.55|99.15|101.95|99.55|101.34|98.94|0
1653305400000|2022-05-23 11:30:00|101.6|99.2|102.04|99.64|102.04|99.64|101.51|99.11|0
1653305700000|2022-05-23 11:35:00|102.08|99.68|102.67|100.27|103|100.6|102.04|99.64|0
1653306000000|2022-05-23 11:40:00|102.65|100.25|101.99|99.59|102.74|100.34|101.81|99.41|0
1653306300000|2022-05-23 11:45:00|102.03|99.63|102.73|100.33|103|100.6|101.99|99.59|0
1653306600000|2022-05-23 11:50:00|102.76|100.36|102.42|100.02|102.78|100.38|101.96|99.56|0
1653306900000|2022-05-23 11:55:00|102.4|100|102|99.6|102.56|100.16|101.98|99.58|0
1653307200000|2022-05-23 12:00:00|101.96|99.56|101.15|98.75|101.96|99.56|100.95|98.55|0
1653307500000|2022-05-23 12:05:00|101.06|98.66|101.01|98.61|101.1|98.7|100.62|98.22|0
1653307800000|2022-05-23 12:10:00|101.19|98.79|101.23|98.83|101.58|99.18|100.88|98.48|0
1653308100000|2022-05-23 12:15:00|101.27|98.87|100.92|98.52|101.45|99.05|100.82|98.42|0
1653308400000|2022-05-23 12:20:00|100.88|98.48|101.18|98.78|101.42|99.02|100.75|98.35|0
1653308700000|2022-05-23 12:25:00|101.23|98.83|101.84|99.44|102.1|99.7|101.23|98.83|0
1653309000000|2022-05-23 12:30:00|101.79|99.39|102.67|100.27|102.94|100.54|101.73|99.33|0
1653309300000|2022-05-23 12:35:00|102.76|100.36|102.08|99.68|102.76|100.36|102.05|99.65|0
1653309600000|2022-05-23 12:40:00|102.32|99.92|102.53|100.13|102.53|100.13|101.79|99.39|0
1653309900000|2022-05-23 12:45:00|102.67|100.27|102.8|100.4|103.02|100.62|102.18|99.78|0
1653310200000|2022-05-23 12:50:00|102.69|100.29|103.02|100.62|103.02|100.62|102.29|99.89|0
1653310500000|2022-05-23 12:55:00|102.97|100.57|102.57|100.17|103.02|100.62|102.44|100.04|0
1653310800000|2022-05-23 13:00:00|102.53|100.13|102.26|99.86|103.06|100.66|102.15|99.75|0
1653311100000|2022-05-23 13:05:00|102.22|99.82|101.82|99.42|102.39|99.99|101.78|99.38|0
1653311400000|2022-05-23 13:10:00|101.78|99.38|101.38|98.98|101.78|99.38|101.32|98.92|0
1653311700000|2022-05-23 13:15:00|101.34|98.94|101.6|99.2|102.04|99.64|101.07|98.67|0
1653312000000|2022-05-23 13:20:00|101.53|99.13|101.51|99.11|101.99|99.59|101.42|99.02|0
1653312300000|2022-05-23 13:25:00|101.53|99.13|103.05|100.65|103.05|100.65|101.53|99.13|0
1653312600000|2022-05-23 13:30:00|102.74|100.34|102.87|100.47|104.23|101.83|102.43|100.03|0
1653312900000|2022-05-23 13:35:00|102.65|100.25|105.15|102.75|105.69|103.29|102.6|100.2|0
1653313200000|2022-05-23 13:40:00|105.05|102.65|102.51|100.11|106.01|103.61|102.29|99.89|0
1653313500000|2022-05-23 13:45:00|102.38|99.98|100.8|98.4|103.04|100.64|100.19|97.79|0
1653313800000|2022-05-23 13:50:00|100.97|98.57|102.73|100.33|102.73|100.33|100.19|97.79|0
1653314100000|2022-05-23 13:55:00|102.51|100.11|104.01|101.61|104.33|101.93|102.02|99.62|0
1653314400000|2022-05-23 14:00:00|104.15|101.75|106.09|103.69|107.28|104.88|103.97|101.57|0
1653314700000|2022-05-23 14:05:00|105.9|103.5|106.38|103.98|107.3|104.9|105|102.6|0
1653315000000|2022-05-23 14:10:00|106.48|104.08|104.71|102.31|106.61|104.21|104.13|101.73|0
1653315300000|2022-05-23 14:15:00|104.49|102.09|103.24|100.84|105.2|102.8|102.58|100.18|0
1653315600000|2022-05-23 14:20:00|103.35|100.95|103.1|100.7|104.66|102.26|102.53|100.13|0
1653315900000|2022-05-23 14:25:00|102.93|100.53|101.21|98.81|104.98|102.58|101.21|98.81|0
1653316200000|2022-05-23 14:30:00|100.86|98.46|101.12|98.72|101.98|99.58|100.47|98.07|0
1653316500000|2022-05-23 14:35:00|101.08|98.68|100.77|98.37|101.73|99.33|100.3|97.9|0
1653316800000|2022-05-23 14:40:00|100.69|98.29|101.25|98.85|101.67|99.27|100.04|97.64|0
1653317100000|2022-05-23 14:45:00|100.95|98.55|101.16|98.76|102.25|99.85|99.61|97.21|0
1653317400000|2022-05-23 14:50:00|101.29|98.89|101.86|99.46|103.45|101.05|100.81|98.41|0
1653317700000|2022-05-23 14:55:00|101.88|99.48|101.46|99.06|102.34|99.94|101.16|98.76|0
1653318000000|2022-05-23 15:00:00|101.29|98.89|98.96|96.56|102.07|99.67|98.79|96.39|0
1653318300000|2022-05-23 15:05:00|98.94|96.54|99.17|96.77|99.3|96.9|98.62|96.22|0
1653318600000|2022-05-23 15:10:00|99.06|96.66|98.79|96.39|100.75|98.35|98.79|96.39|0
1653318900000|2022-05-23 15:15:00|98.75|96.35|99.47|97.07|99.66|97.26|98.37|95.97|0
1653319200000|2022-05-23 15:20:00|99.58|97.18|99.09|96.69|99.98|97.58|98.83|96.43|0
1653319500000|2022-05-23 15:25:00|99.13|96.73|98.62|96.22|99.64|97.24|98.53|96.13|0
1653319800000|2022-05-23 15:30:00|98.57|96.17|97.14|94.74|98.87|96.47|96.97|94.57|0
1653320100000|2022-05-23 15:35:00|97.1|94.7|96.93|94.53|97.73|95.33|96.93|94.53|0
1653320400000|2022-05-23 15:40:00|96.89|94.49|98.33|95.93|98.87|96.47|96.89|94.49|0
1653320700000|2022-05-23 15:45:00|98.24|95.84|99.09|96.69|99.68|97.28|97.91|95.51|0
1653321000000|2022-05-23 15:50:00|98.96|96.56|98.7|96.3|99.26|96.86|98.45|96.05|0
1653321300000|2022-05-23 15:55:00|98.64|96.24|98.53|96.13|98.75|96.35|97.9|95.5|0
1653321600000|2022-05-23 16:00:00|98.62|96.22|97.44|95.04|98.87|96.47|97.36|94.96|0
1653321900000|2022-05-23 16:05:00|97.48|95.08|96.15|93.75|97.77|95.37|95.9|93.5|0
1653322200000|2022-05-23 16:10:00|96.19|93.79|96.81|94.41|97.02|94.62|96.19|93.79|0
1653322500000|2022-05-23 16:15:00|96.69|94.29|97.14|94.74|97.69|95.29|96.39|93.99|0
1653322800000|2022-05-23 16:20:00|97.18|94.78|96.56|94.16|97.23|94.83|96.31|93.91|0
1653323100000|2022-05-23 16:25:00|96.51|94.11|97.64|95.24|97.85|95.45|96.51|94.11|0
1653323400000|2022-05-23 16:30:00|97.56|95.16|97.97|95.57|98.69|96.29|97.56|95.16|0
1653323700000|2022-05-23 16:35:00|97.93|95.53|97.16|94.76|98.23|95.83|97.13|94.73|0
1653324000000|2022-05-23 16:40:00|97.13|94.73|97.42|95.02|97.95|95.55|96.97|94.57|0
1653324300000|2022-05-23 16:45:00|97.34|94.94|98.81|96.41|98.98|96.58|97.17|94.77|0
1653324600000|2022-05-23 16:50:00|98.73|96.33|99.37|96.97|99.58|97.18|98.52|96.12|0
1653324900000|2022-05-23 16:55:00|99.24|96.84|98.51|96.11|99.75|97.35|98.51|96.11|0
1653325200000|2022-05-23 17:00:00|98.6|96.2|99.4|97|99.4|97|98.51|96.11|0
1653325500000|2022-05-23 17:05:00|99.49|97.09|99.27|96.87|99.96|97.56|99.1|96.7|0
1653325800000|2022-05-23 17:10:00|99.36|96.96|99.14|96.74|99.74|97.34|98.89|96.49|0
1653326100000|2022-05-23 17:15:00|99.19|96.79|99.14|96.74|100.47|98.07|98.55|96.15|0
1653326400000|2022-05-23 17:20:00|99.27|96.87|98.97|96.57|100.27|97.87|98.89|96.49|0
1653326700000|2022-05-23 17:25:00|99.04|96.64|98.5|96.1|99.04|96.64|98.33|95.93|0
1653327000000|2022-05-23 17:30:00|98.46|96.06|97.69|95.29|99.1|96.7|97.06|94.66|0
1653327300000|2022-05-23 17:35:00|97.9|95.5|97.39|94.99|97.94|95.54|97.06|94.66|0
1653327600000|2022-05-23 17:40:00|97.35|94.95|96.97|94.57|97.56|95.16|96.72|94.32|0
1653327900000|2022-05-23 17:45:00|96.93|94.53|96.05|93.65|97.18|94.78|95.63|93.23|0
1653328200000|2022-05-23 17:50:00|96|93.6|96.67|94.27|96.8|94.4|95.92|93.52|0
1653328500000|2022-05-23 17:55:00|96.59|94.19|95.88|93.48|96.59|94.19|95.83|93.43|0
1653328800000|2022-05-23 18:00:00|95.79|93.39|96.21|93.81|96.61|94.21|95.34|92.94|0
1653329100000|2022-05-23 18:05:00|96.17|93.77|95.79|93.39|96.54|94.14|95.54|93.14|0
1653329400000|2022-05-23 18:10:00|95.71|93.31|95.08|92.68|95.75|93.35|94.96|92.56|0
1653329700000|2022-05-23 18:15:00|95.12|92.72|95.04|92.64|95.54|93.14|94.98|92.58|0
1653330000000|2022-05-23 18:20:00|95|92.6|95.74|93.34|96.74|94.34|94.79|92.39|0
1653330300000|2022-05-23 18:25:00|95.79|93.39|96.2|93.8|96.53|94.13|95.58|93.18|0
1653330600000|2022-05-23 18:30:00|96.12|93.72|96.14|93.74|96.57|94.17|95.78|93.38|0
1653330900000|2022-05-23 18:35:00|96.2|93.8|95.99|93.59|96.36|93.96|95.74|93.34|0
1653331200000|2022-05-23 18:40:00|96.03|93.63|94.91|92.51|96.49|94.09|94.91|92.51|0
1653331500000|2022-05-23 18:45:00|94.83|92.43|96.52|94.12|96.9|94.5|94.75|92.35|0
1653331800000|2022-05-23 18:50:00|96.46|94.06|96.61|94.21|97.28|94.88|95.98|93.58|0
1653332100000|2022-05-23 18:55:00|96.48|94.08|97.19|94.79|97.44|95.04|96.44|94.04|0
1653332400000|2022-05-23 19:00:00|97.15|94.75|96.31|93.91|97.27|94.87|96.14|93.74|0
1653332700000|2022-05-23 19:05:00|96.18|93.78|95.56|93.16|96.6|94.2|95.52|93.12|0
1653333000000|2022-05-23 19:10:00|95.54|93.14|97.6|95.2|98.11|95.71|95.54|93.14|0
1653333300000|2022-05-23 19:15:00|97.64|95.24|97.1|94.7|97.94|95.54|97.05|94.65|0
1653333600000|2022-05-23 19:20:00|97.05|94.65|98.06|95.66|98.66|96.26|96.72|94.32|0
1653333900000|2022-05-23 19:25:00|98.19|95.79|97.76|95.36|98.36|95.96|97.43|95.03|0
1653334200000|2022-05-23 19:30:00|97.68|95.28|97.09|94.69|98.02|95.62|96.76|94.36|0
1653334500000|2022-05-23 19:35:00|97.05|94.65|97.96|95.56|97.96|95.56|96.17|93.77|0
1653334800000|2022-05-23 19:40:00|97.92|95.52|98.17|95.77|98.64|96.24|97.41|95.01|0
1653335100000|2022-05-23 19:45:00|98.04|95.64|97.87|95.47|99.36|96.96|97.56|95.16|0
1653335400000|2022-05-23 19:50:00|96.94|94.54|97.39|94.99|97.6|95.2|95.98|93.58|0
1653335700000|2022-05-23 19:55:00|97.6|95.2|96.28|93.88|97.81|95.41|95.78|93.38|0
1653336000000|2022-05-23 20:00:00|95.9|93.5|95.82|93.42|95.9|93.5|95.24|92.84|0
1653336300000|2022-05-23 20:05:00|95.78|93.38|94.33|91.93|95.78|93.38|94.29|91.89|0
1653336600000|2022-05-23 20:10:00|94.42|92.02|95.28|92.88|95.4|93|94.33|91.93|0
1653336900000|2022-05-23 20:15:00|95.35|92.55|95.1|92.3|95.42|92.62|94.94|92.14|0
1653337200000|2022-05-23 20:20:00|95.14|92.34|95.39|92.59|95.47|92.67|95.14|92.34|0
1653337500000|2022-05-23 20:25:00|95.35|92.55|95.47|92.67|95.51|92.71|95.22|92.42|0
1653337800000|2022-05-23 20:30:00|95.45|92.65|95.45|92.65|95.51|92.71|95.26|92.46|0
1653338100000|2022-05-23 20:35:00|95.43|92.63|95.26|92.46|95.51|92.71|95.26|92.46|0
1653338400000|2022-05-23 20:40:00|95.3|92.5|95.34|92.54|95.38|92.58|95.18|92.38|0
1653338700000|2022-05-23 20:45:00|95.38|92.58|95.34|92.54|95.46|92.66|95.3|92.5|0
1653339000000|2022-05-23 20:50:00|95.3|92.5|95.3|92.5|95.3|92.5|95.17|92.37|0
1653339300000|2022-05-23 20:55:00|95.38|92.58|95.15|92.35|95.38|92.58|95.01|92.21|0
1653339600000|2022-05-23 21:00:00|95.18|92.38|95.06|92.26|95.18|92.38|95.05|92.25|0
1653339900000|2022-05-23 21:05:00|95.08|92.28|95.44|92.64|95.44|92.64|95.08|92.28|0
1653340200000|2022-05-23 21:10:00|95.39|92.59|96|93.2|96.02|93.22|95.39|92.59|0
1653340500000|2022-05-23 21:15:00|95.98|93.18|97|94.2|97.2|94.4|95.98|93.18|0
1653340800000|2022-05-23 21:20:00|96.99|94.19|97.32|94.52|97.42|94.62|96.99|94.19|0
1653341100000|2022-05-23 21:25:00|97.33|94.53|97.7|94.9|97.84|95.04|97.33|94.53|0
1653341400000|2022-05-23 21:30:00|97.6|94.8|98.23|95.43|98.23|95.43|97.6|94.8|0
1653341700000|2022-05-23 21:35:00|98.22|95.42|98.52|95.72|98.52|95.72|98.07|95.27|0
1653342000000|2022-05-23 21:40:00|98.49|95.69|98.9|96.1|98.91|96.11|98.22|95.42|0
1653342300000|2022-05-23 21:45:00|98.86|96.06|97.95|95.15|98.92|96.12|97.78|94.98|0
1653342600000|2022-05-23 21:50:00|97.93|95.13|98.38|95.58|98.54|95.74|97.92|95.12|0
1653342900000|2022-05-23 21:55:00|98.31|95.51|98.48|95.68|98.48|95.68|98.07|95.27|0
1653343200000|2022-05-23 22:00:00|98.49|95.69|102.58|99.78|103.42|100.62|98.49|95.69|0
1653343500000|2022-05-23 22:05:00|102.6|99.8|102.18|99.38|102.95|100.15|101.83|99.03|0
1653343800000|2022-05-23 22:10:00|102.11|99.31|101.3|98.5|102.38|99.58|101.28|98.48|0
1653344100000|2022-05-23 22:15:00|101.21|98.41|101.8|99|102.02|99.22|101.08|98.28|0
1653344400000|2022-05-23 22:20:00|101.78|98.98|102.37|99.57|102.59|99.79|101.65|98.85|0
1653344700000|2022-05-23 22:25:00|102.41|99.61|102.02|99.22|102.41|99.61|101.62|98.82|0
1653345000000|2022-05-23 22:30:00|101.99|99.19|101.29|98.49|102.3|99.5|101.27|98.47|0
1653345300000|2022-05-23 22:35:00|101.25|98.45|101.68|98.88|101.79|98.99|101.23|98.43|0
1653345600000|2022-05-23 22:40:00|101.62|98.82|101.44|98.64|101.71|98.91|101.35|98.55|0
1653345900000|2022-05-23 22:45:00|101.4|98.6|100.79|97.99|101.4|98.6|100.74|97.94|0
1653346200000|2022-05-23 22:50:00|100.83|98.03|101.18|98.38|101.39|98.59|100.79|97.99|0
1653346500000|2022-05-23 22:55:00|101.15|98.35|100.7|97.9|101.15|98.35|100.59|97.79|0
1653346800000|2022-05-23 23:00:00|100.63|97.83|100.43|97.63|100.7|97.9|100.39|97.59|0
1653347100000|2022-05-23 23:05:00|100.48|97.68|100.26|97.46|100.56|97.76|100.22|97.42|0
1653347400000|2022-05-23 23:10:00|100.3|97.5|100.58|97.78|100.65|97.85|100.22|97.42|0
1653347700000|2022-05-23 23:15:00|100.6|97.8|101.38|98.58|101.56|98.76|100.56|97.76|0
1653348000000|2022-05-23 23:20:00|101.32|98.52|101.27|98.47|101.38|98.58|101.21|98.41|0
1653348300000|2022-05-23 23:25:00|101.25|98.45|101.42|98.62|101.45|98.65|100.95|98.15|0
1653348600000|2022-05-23 23:30:00|101.47|98.67|101.2|98.4|101.47|98.67|101.2|98.4|0
1653348900000|2022-05-23 23:35:00|101.23|98.43|100.94|98.14|101.25|98.45|100.9|98.1|0
1653349200000|2022-05-23 23:40:00|100.92|98.12|100.42|97.62|100.92|98.12|100.42|97.62|0
1653349500000|2022-05-23 23:45:00|100.44|97.64|100.42|97.62|100.7|97.9|100.42|97.62|0
1653349800000|2022-05-23 23:50:00|100.46|97.66|100.37|97.57|100.5|97.7|99.94|97.14|0
1653350100000|2022-05-23 23:55:00|100.35|97.55|100.2|97.4|100.41|97.61|99.96|97.16|0
1653350400000|2022-05-24 00:00:00|100.24|97.44|100.93|98.13|101.37|98.57|100.24|97.44|0
1653350700000|2022-05-24 00:05:00|100.91|98.11|100.45|97.65|100.97|98.17|100.41|97.61|0
1653351000000|2022-05-24 00:10:00|100.47|97.67|100.49|97.69|100.62|97.82|100.17|97.37|0
1653351300000|2022-05-24 00:15:00|100.36|97.56|100.36|97.56|100.49|97.69|99.8|97|0
1653351600000|2022-05-24 00:20:00|100.4|97.6|100.7|97.9|100.88|98.08|100.32|97.52|0
1653351900000|2022-05-24 00:25:00|100.75|97.95|100.99|98.19|101.01|98.21|100.68|97.88|0
1653352200000|2022-05-24 00:30:00|101.01|98.21|100.74|97.94|101.09|98.29|100.44|97.64|0
1653352500000|2022-05-24 00:35:00|100.77|97.97|102.03|99.23|102.34|99.54|100.7|97.9|0
1653352800000|2022-05-24 00:40:00|102.05|99.25|102.31|99.51|102.53|99.73|101.99|99.19|0
1653353100000|2022-05-24 00:45:00|102.4|99.6|102.09|99.29|102.62|99.82|102.05|99.25|0
1653353400000|2022-05-24 00:50:00|102.14|99.34|102.18|99.38|102.29|99.49|102|99.2|0
1653353700000|2022-05-24 00:55:00|102.2|99.4|102.53|99.73|102.57|99.77|102.2|99.4|0
1653354000000|2022-05-24 01:00:00|102.55|99.75|102.52|99.72|102.61|99.81|102.35|99.55|0
1653354300000|2022-05-24 01:05:00|102.48|99.68|102.35|99.55|103.09|100.29|102.17|99.37|0
1653354600000|2022-05-24 01:10:00|102.33|99.53|102.78|99.98|102.87|100.07|102.17|99.37|0
1653354900000|2022-05-24 01:15:00|102.76|99.96|103.07|100.27|103.44|100.64|102.76|99.96|0
1653355200000|2022-05-24 01:20:00|103.09|100.29|103.08|100.28|103.26|100.46|102.89|100.09|0
1653355500000|2022-05-24 01:25:00|103.13|100.33|102.84|100.04|103.13|100.33|102.69|99.89|0
1653355800000|2022-05-24 01:30:00|102.91|100.11|102.8|100|103.04|100.24|102.77|99.97|0
1653356100000|2022-05-24 01:35:00|102.77|99.97|102.51|99.71|102.95|100.15|102.42|99.62|0
1653356400000|2022-05-24 01:40:00|102.53|99.73|102.27|99.47|102.53|99.73|102.11|99.31|0
1653356700000|2022-05-24 01:45:00|102.29|99.49|102.29|99.49|102.42|99.62|102.2|99.4|0
1653357000000|2022-05-24 01:50:00|102.31|99.51|101.98|99.18|102.55|99.75|101.94|99.14|0
1653357300000|2022-05-24 01:55:00|101.94|99.14|102.59|99.79|102.59|99.79|101.89|99.09|0
1653357600000|2022-05-24 02:00:00|102.54|99.74|102.72|99.92|103.07|100.27|102.46|99.66|0
1653357900000|2022-05-24 02:05:00|102.74|99.94|102.85|100.05|102.98|100.18|102.63|99.83|0
1653358200000|2022-05-24 02:10:00|102.89|100.09|102.89|100.09|102.98|100.18|102.69|99.89|0
1653358500000|2022-05-24 02:15:00|102.87|100.07|103.24|100.44|103.28|100.48|102.8|100|0
1653358800000|2022-05-24 02:20:00|103.19|100.39|103.04|100.24|103.28|100.48|102.95|100.15|0
1653359100000|2022-05-24 02:25:00|103.02|100.22|103.15|100.35|103.23|100.43|102.88|100.08|0
1653359400000|2022-05-24 02:30:00|103.1|100.3|102.97|100.17|103.19|100.39|102.97|100.17|0
1653359700000|2022-05-24 02:35:00|102.88|100.08|103.1|100.3|103.1|100.3|102.84|100.04|0
1653360000000|2022-05-24 02:40:00|103.08|100.28|103.14|100.34|103.27|100.47|103.05|100.25|0
1653360300000|2022-05-24 02:45:00|103.18|100.38|103.31|100.51|103.54|100.74|103.18|100.38|0
1653360600000|2022-05-24 02:50:00|103.29|100.49|103.14|100.34|103.31|100.51|103.14|100.34|0
1653360900000|2022-05-24 02:55:00|103.18|100.38|102.96|100.16|103.18|100.38|102.91|100.11|0
1653361200000|2022-05-24 03:00:00|102.98|100.18|103.09|100.29|103.13|100.33|102.91|100.11|0
1653361500000|2022-05-24 03:05:00|103.04|100.24|102.91|100.11|103.17|100.37|102.91|100.11|0
1653361800000|2022-05-24 03:10:00|102.87|100.07|102.91|100.11|103|100.2|102.87|100.07|0
1653362100000|2022-05-24 03:15:00|102.95|100.15|103.04|100.24|103.08|100.28|102.91|100.11|0
1653362400000|2022-05-24 03:20:00|102.99|100.19|103.32|100.52|103.34|100.54|102.99|100.19|0
1653362700000|2022-05-24 03:25:00|103.3|100.5|103.32|100.52|103.47|100.67|103.3|100.5|0
1653363000000|2022-05-24 03:30:00|103.34|100.54|103.29|100.49|103.34|100.54|103.16|100.36|0
1653363300000|2022-05-24 03:35:00|103.25|100.45|103.29|100.49|103.38|100.58|103.25|100.45|0
1653363600000|2022-05-24 03:40:00|103.32|100.52|103.33|100.53|103.38|100.58|103.25|100.45|0
1653363900000|2022-05-24 03:45:00|103.31|100.51|103.18|100.38|103.33|100.53|103.18|100.38|0
1653364200000|2022-05-24 03:50:00|103.16|100.36|102.89|100.09|103.38|100.58|102.85|100.05|0
1653364500000|2022-05-24 03:55:00|102.93|100.13|102.78|99.98|102.93|100.13|102.65|99.85|0
1653364800000|2022-05-24 04:00:00|102.8|100|102.71|99.91|102.84|100.04|102.65|99.85|0
1653365100000|2022-05-24 04:05:00|102.69|99.89|102.71|99.91|102.75|99.95|102.62|99.82|0
1653365400000|2022-05-24 04:10:00|102.67|99.87|102.93|100.13|103.06|100.26|102.67|99.87|0
1653365700000|2022-05-24 04:15:00|102.97|100.17|103.23|100.43|103.23|100.43|102.97|100.17|0
1653366000000|2022-05-24 04:20:00|103.21|100.41|103.12|100.32|103.23|100.43|103.05|100.25|0
1653366300000|2022-05-24 04:25:00|103.14|100.34|103.18|100.38|103.23|100.43|103.14|100.34|0
1653366600000|2022-05-24 04:30:00|103.21|100.41|103.31|100.51|103.43|100.63|103.14|100.34|0
1653366900000|2022-05-24 04:35:00|103.34|100.54|103.22|100.42|103.36|100.56|103.18|100.38|0
1653367200000|2022-05-24 04:40:00|103.2|100.4|103.4|100.6|103.42|100.62|103.18|100.38|0
1653367500000|2022-05-24 04:45:00|103.44|100.64|104.06|101.26|104.08|101.28|103.4|100.6|0
1653367800000|2022-05-24 04:50:00|104.1|101.3|103.84|101.04|104.15|101.35|103.68|100.88|0
1653368100000|2022-05-24 04:55:00|103.79|100.99|103.97|101.17|104.14|101.34|103.75|100.95|0
1653368400000|2022-05-24 05:00:00|104.01|101.21|104.1|101.3|104.5|101.7|103.92|101.12|0
1653368700000|2022-05-24 05:05:00|104.12|101.32|103.7|100.9|104.16|101.36|103.7|100.9|0
1653369000000|2022-05-24 05:10:00|103.65|100.85|104.54|101.74|104.58|101.78|103.56|100.76|0
1653369300000|2022-05-24 05:15:00|104.98|102.18|104.09|101.29|104.98|102.18|104|101.2|0
1653369600000|2022-05-24 05:20:00|104.05|101.25|104.38|101.58|104.49|101.69|103.96|101.16|0
1653369900000|2022-05-24 05:25:00|104.35|101.55|104.8|102|104.84|102.04|104.16|101.36|0
1653370200000|2022-05-24 05:30:00|104.75|101.95|104.55|101.75|104.98|102.18|104.53|101.73|0
1653370500000|2022-05-24 05:35:00|104.53|101.73|105.24|102.44|105.83|103.03|104.4|101.6|0
1653370800000|2022-05-24 05:40:00|105.29|102.49|106|103.2|106|103.2|105.26|102.46|0
1653371100000|2022-05-24 05:45:00|106.05|103.25|105.78|102.98|106.05|103.25|105.55|102.75|0
1653371400000|2022-05-24 05:50:00|105.82|103.02|105.95|103.15|106.23|103.43|105.82|103.02|0
1653371700000|2022-05-24 05:55:00|105.93|103.13|105.91|103.11|106.13|103.33|105.77|102.97|0
1653372000000|2022-05-24 06:00:00|105.93|103.13|105.37|102.57|106.36|103.56|105.32|102.52|0
1653372300000|2022-05-24 06:05:00|105.32|102.52|105.81|103.01|105.86|103.06|105.19|102.39|0
1653372600000|2022-05-24 06:10:00|105.72|102.92|105.74|102.94|105.99|103.19|105.63|102.83|0
1653372900000|2022-05-24 06:15:00|105.68|102.88|105.94|103.14|105.99|103.19|105.45|102.65|0
1653373200000|2022-05-24 06:20:00|105.99|103.19|105.67|102.87|106.12|103.32|105.45|102.65|0
1653373500000|2022-05-24 06:25:00|105.72|102.92|105.74|102.94|105.81|103.01|105.6|102.8|0
1653373800000|2022-05-24 06:30:00|105.87|103.07|105.78|102.98|105.87|103.07|105.49|102.69|0
1653374100000|2022-05-24 06:35:00|105.76|102.96|107.25|104.45|107.38|104.58|102.22|99.42|0
1653374400000|2022-05-24 06:40:00|107.2|104.4|107.43|104.63|107.5|104.7|107.11|104.31|0
1653374700000|2022-05-24 06:45:00|107.47|104.67|107.45|104.65|107.75|104.95|107.33|104.53|0
1653375000000|2022-05-24 06:50:00|107.47|104.67|106.65|103.85|107.47|104.67|106.6|103.8|0
1653375300000|2022-05-24 06:55:00|106.67|103.87|106.62|103.82|106.92|104.12|106.42|103.62|0
1653375600000|2022-05-24 07:00:00|106.69|103.89|105.99|103.19|106.69|103.89|105.7|102.9|0
1653375900000|2022-05-24 07:05:00|105.79|103.39|106.71|104.31|106.71|104.31|105.79|103.39|0
1653376200000|2022-05-24 07:10:00|106.83|104.43|104.76|102.36|107.01|104.61|104.58|102.18|0
1653376500000|2022-05-24 07:15:00|104.72|102.32|105.9|103.5|106.1|103.7|104.54|102.14|0
1653376800000|2022-05-24 07:20:00|105.94|103.54|105.83|103.43|106.14|103.74|105.58|103.18|0
1653377100000|2022-05-24 07:25:00|105.85|103.45|106|103.6|106.66|104.26|105.49|103.09|0
1653377400000|2022-05-24 07:30:00|105.8|103.4|105.69|103.29|105.84|103.44|104.77|102.37|0
1653377700000|2022-05-24 07:35:00|105.66|103.26|106.88|104.48|107.2|104.8|105.64|103.24|0
1653378000000|2022-05-24 07:40:00|106.97|104.57|107.61|105.21|108.05|105.65|106.88|104.48|0
1653378300000|2022-05-24 07:45:00|107.7|105.3|107.52|105.12|108.14|105.74|107.2|104.8|0
1653378600000|2022-05-24 07:50:00|107.59|105.19|106.88|104.48|107.84|105.44|106.88|104.48|0
1653378900000|2022-05-24 07:55:00|106.9|104.5|105.95|103.55|107.01|104.61|105.88|103.48|0
1653379200000|2022-05-24 08:00:00|105.99|103.59|106.24|103.84|106.51|104.11|105.56|103.16|0
1653379500000|2022-05-24 08:05:00|106.17|103.77|105.96|103.56|106.51|104.11|105.9|103.5|0
1653379800000|2022-05-24 08:10:00|106.01|103.61|105.51|103.11|106.28|103.88|105.38|102.98|0
1653380100000|2022-05-24 08:15:00|105.56|103.16|106.16|103.76|106.6|104.2|105.54|103.14|0
1653380400000|2022-05-24 08:20:00|106.19|103.79|105.82|103.42|106.78|104.38|105.73|103.33|0
1653380700000|2022-05-24 08:25:00|105.87|103.47|105.78|103.38|106.25|103.85|105.75|103.35|0
1653381000000|2022-05-24 08:30:00|105.8|103.4|106.02|103.62|106.2|103.8|105.6|103.2|0
1653381300000|2022-05-24 08:35:00|106|103.6|105.91|103.51|106.63|104.23|105.91|103.51|0
1653381600000|2022-05-24 08:40:00|106|103.6|106.63|104.23|106.63|104.23|105.95|103.55|0
1653381900000|2022-05-24 08:45:00|106.67|104.27|106.33|103.93|106.77|104.37|106.08|103.68|0
1653382200000|2022-05-24 08:50:00|106.35|103.95|107.18|104.78|107.45|105.05|106.22|103.82|0
1653382500000|2022-05-24 08:55:00|107.2|104.8|107.22|104.82|107.47|105.07|106.86|104.46|0
1653382800000|2022-05-24 09:00:00|107.17|104.77|107.08|104.68|107.2|104.8|106.74|104.34|0
1653383100000|2022-05-24 09:05:00|107.06|104.66|107.03|104.63|107.31|104.91|106.9|104.5|0
1653383400000|2022-05-24 09:10:00|106.94|104.54|106.62|104.22|107.21|104.81|106.44|104.04|0
1653383700000|2022-05-24 09:15:00|106.57|104.17|107.03|104.63|107.03|104.63|106.46|104.06|0
1653384000000|2022-05-24 09:20:00|106.89|104.49|106.84|104.44|106.89|104.49|106.53|104.13|0
1653384300000|2022-05-24 09:25:00|106.89|104.49|106.25|103.85|106.96|104.56|106.07|103.67|0
1653384600000|2022-05-24 09:30:00|106.18|103.78|106.07|103.67|106.57|104.17|106.07|103.67|0
1653384900000|2022-05-24 09:35:00|106.09|103.69|105.84|103.44|106.23|103.83|105.75|103.35|0
1653385200000|2022-05-24 09:40:00|105.75|103.35|105.93|103.53|106.06|103.66|105.7|103.3|0
1653385500000|2022-05-24 09:45:00|105.91|103.51|105.34|102.94|105.97|103.57|105.34|102.94|0
1653385800000|2022-05-24 09:50:00|105.43|103.03|105.18|102.78|105.47|103.07|105.07|102.67|0
1653386100000|2022-05-24 09:55:00|105.16|102.76|105|102.6|105.16|102.76|104.57|102.17|0
1653386400000|2022-05-24 10:00:00|104.97|102.57|105.42|103.02|105.58|103.18|104.93|102.53|0
1653386700000|2022-05-24 10:05:00|105.45|103.05|104.7|102.3|105.65|103.25|104.64|102.24|0
1653387000000|2022-05-24 10:10:00|104.68|102.28|104.79|102.39|104.92|102.52|104.41|102.01|0
1653387300000|2022-05-24 10:15:00|104.74|102.34|104.1|101.7|104.79|102.39|104.03|101.63|0
1653387600000|2022-05-24 10:20:00|104.12|101.72|104.07|101.67|104.23|101.83|103.63|101.23|0
1653387900000|2022-05-24 10:25:00|104.11|101.71|104|101.6|104.52|102.12|103.98|101.58|0
1653388200000|2022-05-24 10:30:00|104.07|101.67|104.2|101.8|104.2|101.8|103.76|101.36|0
1653388500000|2022-05-24 10:35:00|104.24|101.84|104.42|102.02|104.62|102.22|104.24|101.84|0
1653388800000|2022-05-24 10:40:00|104.47|102.07|104.44|102.04|104.58|102.18|104.2|101.8|0
1653389100000|2022-05-24 10:45:00|104.46|102.06|104.55|102.15|104.69|102.29|104.26|101.86|0
1653389400000|2022-05-24 10:50:00|104.57|102.17|104.5|102.1|104.8|102.4|104.37|101.97|0
1653389700000|2022-05-24 10:55:00|104.55|102.15|104.66|102.26|104.66|102.26|104.19|101.79|0
1653390000000|2022-05-24 11:00:00|104.59|102.19|104.4|102|104.59|102.19|103.02|100.62|0
1653390300000|2022-05-24 11:05:00|104.35|101.95|103.02|100.62|104.35|101.95|103.02|100.62|0
1653390600000|2022-05-24 11:10:00|103.11|100.71|103.57|101.17|103.64|101.24|103.11|100.71|0
1653390900000|2022-05-24 11:15:00|103.59|101.19|103.24|100.84|103.79|101.39|103.19|100.79|0
1653391200000|2022-05-24 11:20:00|103.19|100.79|103.81|101.41|103.81|101.41|103.15|100.75|0
1653391500000|2022-05-24 11:25:00|103.77|101.37|103.37|100.97|103.85|101.45|103.3|100.9|0
1653391800000|2022-05-24 11:30:00|103.41|101.01|103.14|100.74|103.5|101.1|103.1|100.7|0
1653392100000|2022-05-24 11:35:00|103.19|100.79|104.25|101.85|104.41|102.01|103.01|100.61|0
1653392400000|2022-05-24 11:40:00|104.32|101.92|103.85|101.45|104.61|102.21|103.76|101.36|0
1653392700000|2022-05-24 11:45:00|103.96|101.56|104.2|101.8|104.38|101.98|103.8|101.4|0
1653393000000|2022-05-24 11:50:00|104.13|101.73|104.69|102.29|104.8|102.4|104.13|101.73|0
1653393300000|2022-05-24 11:55:00|104.64|102.24|104.69|102.29|105.09|102.69|104.64|102.24|0
1653393600000|2022-05-24 12:00:00|104.64|102.24|104.33|101.93|105.18|102.78|104.33|101.93|0
1653393900000|2022-05-24 12:05:00|104.37|101.97|105.67|103.27|105.8|103.4|104.37|101.97|0
1653394200000|2022-05-24 12:10:00|105.65|103.25|105.31|102.91|105.67|103.27|105.06|102.66|0
1653394500000|2022-05-24 12:15:00|105.35|102.95|104.77|102.37|105.53|103.13|104.7|102.3|0
1653394800000|2022-05-24 12:20:00|104.72|102.32|105.12|102.72|105.35|102.95|104.72|102.32|0
1653395100000|2022-05-24 12:25:00|105.17|102.77|104.61|102.21|105.17|102.77|104.36|101.96|0
1653395400000|2022-05-24 12:30:00|104.54|102.14|104.09|101.69|104.99|102.59|103.83|101.43|0
1653395700000|2022-05-24 12:35:00|104.14|101.74|103.67|101.27|104.29|101.89|103.29|100.89|0
1653396000000|2022-05-24 12:40:00|103.69|101.29|103.55|101.15|103.73|101.33|103.16|100.76|0
1653396300000|2022-05-24 12:45:00|103.51|101.11|103.24|100.84|103.6|101.2|103.2|100.8|0
1653396600000|2022-05-24 12:50:00|103.22|100.82|103.35|100.95|103.37|100.97|102.8|100.4|0
1653396900000|2022-05-24 12:55:00|103.37|100.97|103.46|101.06|103.59|101.19|103.15|100.75|0
1653397200000|2022-05-24 13:00:00|103.42|101.02|103.81|101.41|104.21|101.81|103.33|100.93|0
1653397500000|2022-05-24 13:05:00|103.9|101.5|103.99|101.59|104.15|101.75|103.59|101.19|0
1653397800000|2022-05-24 13:10:00|104.03|101.63|103.54|101.14|104.03|101.63|103.5|101.1|0
1653398100000|2022-05-24 13:15:00|103.48|101.08|103.54|101.14|103.76|101.36|103.28|100.88|0
1653398400000|2022-05-24 13:20:00|103.58|101.18|103.32|100.92|103.58|101.18|102.96|100.56|0
1653398700000|2022-05-24 13:25:00|103.4|101|104.38|101.98|104.56|102.16|103.4|101|0
1653399000000|2022-05-24 13:30:00|104.31|101.91|104.96|102.56|105.59|103.19|102.61|100.21|0
1653399300000|2022-05-24 13:35:00|105.23|102.83|106.18|103.78|106.31|103.91|104.76|102.36|0
1653399600000|2022-05-24 13:40:00|106.4|104|105.32|102.92|106.45|104.05|104.82|102.42|0
1653399900000|2022-05-24 13:45:00|105.61|103.21|105.86|103.46|106.22|103.82|104.28|101.88|0
1653400200000|2022-05-24 13:50:00|105.95|103.55|106.04|103.64|106.31|103.91|104.46|102.06|0
1653400500000|2022-05-24 13:55:00|105.99|103.59|107.17|104.77|107.17|104.77|105.9|103.5|0
1653400800000|2022-05-24 14:00:00|107.29|104.89|108.35|105.95|108.58|106.18|106.51|104.11|0
1653401100000|2022-05-24 14:05:00|108.49|106.09|109.89|107.49|110.1|107.7|107.84|105.44|0
1653401400000|2022-05-24 14:10:00|109.93|107.53|111.58|109.18|111.82|109.42|109.56|107.16|0
1653401700000|2022-05-24 14:15:00|111.54|109.14|113.11|110.71|113.35|110.95|111.54|109.14|0
1653402000000|2022-05-24 14:20:00|113.21|110.81|112.01|109.61|113.21|110.81|110.73|108.33|0
1653402300000|2022-05-24 14:25:00|112.15|109.75|111.92|109.52|114.32|111.92|111.87|109.47|0
1653402600000|2022-05-24 14:30:00|112.06|109.66|113.29|110.89|113.53|111.13|112.06|109.66|0
1653402900000|2022-05-24 14:35:00|113.49|111.09|112.82|110.42|113.82|111.42|112.15|109.75|0
1653403200000|2022-05-24 14:40:00|113.05|110.65|113.15|110.75|114.16|111.76|112.1|109.7|0
1653403500000|2022-05-24 14:45:00|113.29|110.89|115.31|112.91|115.41|113.01|112.29|109.89|0
1653403800000|2022-05-24 14:50:00|115.41|113.01|115.07|112.67|115.8|113.4|114.34|111.94|0
1653404100000|2022-05-24 14:55:00|115.21|112.81|113.72|111.32|115.46|113.06|113.67|111.27|0
1653404400000|2022-05-24 15:00:00|113.81|111.41|113.02|110.62|114.05|111.65|111.51|109.11|0
1653404700000|2022-05-24 15:05:00|113.19|110.79|112.85|110.45|113.57|111.17|112.18|109.78|0
1653405000000|2022-05-24 15:10:00|112.8|110.4|113.47|111.07|113.81|111.41|112.47|110.07|0
1653405300000|2022-05-24 15:15:00|113.37|110.97|113.9|111.5|114.14|111.74|111.61|109.21|0
1653405600000|2022-05-24 15:20:00|113.95|111.55|113.13|110.73|114.62|112.22|112.6|110.2|0
1653405900000|2022-05-24 15:25:00|113.01|110.61|112.27|109.87|113.41|111.01|112.22|109.82|0
1653406200000|2022-05-24 15:30:00|112.29|109.89|112.5|110.1|113.37|110.97|111.79|109.39|0
1653406500000|2022-05-24 15:35:00|112.6|110.2|112.65|110.25|113.36|110.96|112.03|109.63|0
1653406800000|2022-05-24 15:40:00|112.6|110.2|110.89|108.49|112.79|110.39|110.84|108.44|0
1653407100000|2022-05-24 15:45:00|111.03|108.63|108.16|105.76|111.03|108.63|108.06|105.66|0
1653407400000|2022-05-24 15:50:00|108.02|105.62|109.17|106.77|109.31|106.91|108.02|105.62|0
1653407700000|2022-05-24 15:55:00|109.03|106.63|108.75|106.35|109.31|106.91|107.42|105.02|0
1653408000000|2022-05-24 16:00:00|108.8|106.4|108.7|106.3|109.73|107.33|108.43|106.03|0
1653408300000|2022-05-24 16:05:00|108.66|106.26|107.46|105.06|109.26|106.86|107.46|105.06|0
1653408600000|2022-05-24 16:10:00|107.5|105.1|105.58|103.18|107.78|105.38|105.54|103.14|0
1653408900000|2022-05-24 16:15:00|105.4|103|105.15|102.75|105.62|103.22|103.79|101.39|0
1653409200000|2022-05-24 16:20:00|105.24|102.84|106.1|103.7|106.33|103.93|105.24|102.84|0
1653409500000|2022-05-24 16:25:00|105.96|103.56|106.74|104.34|106.87|104.47|105.65|103.25|0
1653409800000|2022-05-24 16:30:00|106.78|104.38|108.07|105.67|108.21|105.81|106.21|103.81|0
1653410100000|2022-05-24 16:35:00|108.02|105.62|109.41|107.01|109.6|107.2|107.88|105.48|0
1653410400000|2022-05-24 16:40:00|109.27|106.87|109.36|106.96|109.46|107.06|108.9|106.5|0
1653410700000|2022-05-24 16:45:00|109.41|107.01|108.93|106.53|109.65|107.25|106.44|104.04|0
1653411000000|2022-05-24 16:50:00|108.89|106.49|108.93|106.53|109.35|106.95|108.61|106.21|0
1653411300000|2022-05-24 16:55:00|108.7|106.3|108.03|105.63|108.7|106.3|106.94|104.54|0
1653411600000|2022-05-24 17:00:00|108.14|105.74|110.66|108.26|110.66|108.26|108.14|105.74|0
1653411900000|2022-05-24 17:05:00|110.75|108.35|110.04|107.64|110.75|108.35|109.67|107.27|0
1653412200000|2022-05-24 17:10:00|110.19|107.79|109.76|107.36|110.42|108.02|109.34|106.94|0
1653412500000|2022-05-24 17:15:00|109.85|107.45|109.34|106.94|110.28|107.88|108.62|106.22|0
1653412800000|2022-05-24 17:20:00|109.25|106.85|109.66|107.26|110.27|107.87|109.15|106.75|0
1653413100000|2022-05-24 17:25:00|109.71|107.31|108.4|106|110.08|107.68|108.2|105.8|0
1653413400000|2022-05-24 17:30:00|108.68|106.28|109.15|106.75|109.94|107.54|108.64|106.24|0
1653413700000|2022-05-24 17:35:00|109.01|106.61|107.39|104.99|109.24|106.84|107.25|104.85|0
1653414000000|2022-05-24 17:40:00|107.34|104.94|105.51|103.11|107.34|104.94|105.29|102.89|0
1653414300000|2022-05-24 17:45:00|105.55|103.15|105.37|102.97|106.1|103.7|104.29|101.89|0
1653414600000|2022-05-24 17:50:00|105.19|102.79|104.74|102.34|105.6|103.2|104.38|101.98|0
1653414900000|2022-05-24 17:55:00|104.69|102.29|105|102.6|105.28|102.88|104.02|101.62|0
1653415200000|2022-05-24 18:00:00|104.94|102.54|106.32|103.92|106.32|103.92|104.64|102.24|0
1653415500000|2022-05-24 18:05:00|106.18|103.78|103.7|101.3|106.36|103.96|103.16|100.76|0
1653415800000|2022-05-24 18:10:00|103.74|101.34|103.41|101.01|103.83|101.43|101.84|99.44|0
1653416100000|2022-05-24 18:15:00|103.34|100.94|105.18|102.78|105.67|103.27|103.29|100.89|0
1653416400000|2022-05-24 18:20:00|105.27|102.87|104.01|101.61|106.13|103.73|104.01|101.61|0
1653416700000|2022-05-24 18:25:00|104.05|101.65|104.45|102.05|104.45|102.05|103.29|100.89|0
1653417000000|2022-05-24 18:30:00|104.68|102.28|103.47|101.07|105.01|102.61|103.38|100.98|0
1653417300000|2022-05-24 18:35:00|103.51|101.11|102.84|100.44|103.91|101.51|102.62|100.22|0
1653417600000|2022-05-24 18:40:00|102.69|100.29|105.44|103.04|105.48|103.08|102.58|100.18|0
1653417900000|2022-05-24 18:45:00|105.62|103.22|106.75|104.35|107.3|104.9|105.28|102.88|0
1653418200000|2022-05-24 18:50:00|106.94|104.54|107.39|104.99|107.58|105.18|106.71|104.31|0
1653418500000|2022-05-24 18:55:00|107.44|105.04|106.57|104.17|107.99|105.59|106.34|103.94|0
1653418800000|2022-05-24 19:00:00|106.79|104.39|104.62|102.22|106.79|104.39|104.39|101.99|0
1653419100000|2022-05-24 19:05:00|104.75|102.35|104.7|102.3|104.93|102.53|103.76|101.36|0
1653419400000|2022-05-24 19:10:00|104.57|102.17|104.34|101.94|104.66|102.26|103.5|101.1|0
1653419700000|2022-05-24 19:15:00|104.21|101.81|104.59|102.19|104.86|102.46|103.54|101.14|0
1653420000000|2022-05-24 19:20:00|104.61|102.21|103.76|101.36|105.83|103.43|103.36|100.96|0
1653420300000|2022-05-24 19:25:00|103.89|101.49|103.13|100.73|104.41|102.01|102.87|100.47|0
1653420600000|2022-05-24 19:30:00|103.02|100.62|102.91|100.51|103.49|101.09|102.69|100.29|0
1653420900000|2022-05-24 19:35:00|102.73|100.33|99.85|97.45|102.78|100.38|98.86|96.46|0
1653421200000|2022-05-24 19:40:00|99.81|97.41|101.05|98.65|102.09|99.69|98.58|96.18|0
1653421500000|2022-05-24 19:45:00|101.27|98.87|100.74|98.34|101.27|98.87|99.36|96.96|0
1653421800000|2022-05-24 19:50:00|100.44|98.04|102.67|100.27|102.67|100.27|100.09|97.69|0
1653422100000|2022-05-24 19:55:00|102.76|100.36|99.56|97.16|102.98|100.58|99.56|97.16|0
1653422400000|2022-05-24 20:00:00|99.39|96.99|99.66|97.26|99.73|97.33|98.27|95.87|0
1653422700000|2022-05-24 20:05:00|99.71|97.31|99.79|97.39|100.01|97.61|99.66|97.26|0
1653423000000|2022-05-24 20:10:00|99.9|97.5|99.53|97.13|100.03|97.63|99.53|97.13|0
1653423300000|2022-05-24 20:15:00|99.6|97.2|99.86|97.06|99.99|97.2|99.6|96.84|0
1653423600000|2022-05-24 20:20:00|99.94|97.14|100.85|98.05|101.16|98.36|99.9|97.1|0
1653423900000|2022-05-24 20:25:00|100.9|98.1|100.5|97.7|100.94|98.14|100.48|97.68|0
1653424200000|2022-05-24 20:30:00|100.46|97.66|100.5|97.7|100.59|97.79|100.39|97.59|0
1653424500000|2022-05-24 20:35:00|100.41|97.61|100.41|97.61|100.5|97.7|100.35|97.55|0
1653424800000|2022-05-24 20:40:00|100.33|97.53|100.28|97.48|100.37|97.57|100.15|97.35|0
1653425100000|2022-05-24 20:45:00|100.19|97.39|99.85|97.05|100.28|97.48|99.76|96.96|0
1653425400000|2022-05-24 20:50:00|99.76|96.96|99.63|96.83|99.85|97.05|99.63|96.83|0
1653425700000|2022-05-24 20:55:00|99.67|96.87|99.43|96.63|99.67|96.87|99.14|96.34|0
1653426000000|2022-05-24 21:00:00|99.39|96.59|99.38|96.58|99.48|96.68|99.36|96.56|0
1653426300000|2022-05-24 21:05:00|99.44|96.64|99.42|96.62|99.51|96.71|99.42|96.62|0
1653426600000|2022-05-24 21:10:00|99.46|96.66|99.45|96.65|99.48|96.68|99.42|96.62|0
1653426900000|2022-05-24 21:15:00|99.42|96.62|99.31|96.51|99.47|96.67|99.28|96.48|0
1653427200000|2022-05-24 21:20:00|99.34|96.54|99.36|96.56|99.45|96.65|99.33|96.53|0
1653427500000|2022-05-24 21:25:00|99.37|96.57|99.36|96.56|99.39|96.59|99.32|96.52|0
1653427800000|2022-05-24 21:30:00|99.45|96.65|99.38|96.58|99.45|96.65|99.38|96.58|0
1653428100000|2022-05-24 21:35:00|99.35|96.55|99.34|96.54|99.35|96.55|99.32|96.52|0
1653428400000|2022-05-24 21:40:00|99.32|96.52|99.33|96.53|99.33|96.53|99.31|96.51|0
1653428700000|2022-05-24 21:45:00|99.32|96.52|99.46|96.66|99.46|96.66|99.32|96.52|0
1653429000000|2022-05-24 21:50:00|99.41|96.61|99.29|96.49|99.41|96.61|99.29|96.49|0
1653429300000|2022-05-24 21:55:00|99.27|96.47|99.34|96.54|99.37|96.57|99.27|96.47|0
1653429600000|2022-05-24 22:00:00|99.32|96.52|98.96|96.16|99.32|96.52|98.87|96.07|0
1653429900000|2022-05-24 22:05:00|98.98|96.18|98.91|96.11|99.09|96.29|98.81|96.01|0
1653430200000|2022-05-24 22:10:00|98.87|96.07|97.91|95.11|98.91|96.11|97.87|95.07|0
1653430500000|2022-05-24 22:15:00|97.89|95.09|97.68|94.88|97.93|95.13|97.51|94.71|0
1653430800000|2022-05-24 22:20:00|97.74|94.94|97.76|94.96|98.1|95.3|97.68|94.88|0
1653431100000|2022-05-24 22:25:00|97.74|94.94|97.76|94.96|97.84|95.04|97.55|94.75|0
1653431400000|2022-05-24 22:30:00|97.8|95|97.54|94.74|97.97|95.17|97.54|94.74|0
1653431700000|2022-05-24 22:35:00|97.5|94.7|97.5|94.7|97.54|94.74|97.29|94.49|0
1653432000000|2022-05-24 22:40:00|97.52|94.72|97.71|94.91|97.75|94.95|97.42|94.62|0
1653432300000|2022-05-24 22:45:00|97.75|94.95|97.77|94.97|97.96|95.16|97.71|94.91|0
1653432600000|2022-05-24 22:50:00|97.79|94.99|97.96|95.16|98.04|95.24|97.77|94.97|0
1653432900000|2022-05-24 22:55:00|97.98|95.18|97.83|95.03|97.98|95.18|97.73|94.93|0
1653433200000|2022-05-24 23:00:00|97.73|94.93|97.7|94.9|97.83|95.03|97.64|94.84|0
1653433500000|2022-05-24 23:05:00|97.62|94.82|97.36|94.56|97.62|94.82|97.24|94.44|0
1653433800000|2022-05-24 23:10:00|97.4|94.6|97.11|94.31|97.4|94.6|97.07|94.27|0
1653434100000|2022-05-24 23:15:00|97.13|94.33|97.23|94.43|97.27|94.47|97.11|94.31|0
1653434400000|2022-05-24 23:20:00|97.19|94.39|97.19|94.39|97.23|94.43|97.15|94.35|0
1653434700000|2022-05-24 23:25:00|97.15|94.35|97.44|94.64|97.46|94.66|97.06|94.26|0
1653435000000|2022-05-24 23:30:00|97.4|94.6|97.31|94.51|97.4|94.6|97.14|94.34|0
1653435300000|2022-05-24 23:35:00|97.27|94.47|97.43|94.63|97.48|94.68|97.27|94.47|0
1653435600000|2022-05-24 23:40:00|97.46|94.66|97.64|94.84|97.64|94.84|97.43|94.63|0
1653435900000|2022-05-24 23:45:00|97.69|94.89|97.98|95.18|98.02|95.22|97.68|94.88|0
1653436200000|2022-05-24 23:50:00|98|95.2|98.15|95.35|98.15|95.35|97.89|95.09|0
1653436500000|2022-05-24 23:55:00|98.19|95.39|97.85|95.05|98.19|95.39|97.85|95.05|0
1653436800000|2022-05-25 00:00:00|97.89|95.09|98.44|95.64|98.48|95.68|97.89|95.09|0
1653437100000|2022-05-25 00:05:00|98.42|95.62|98.61|95.81|98.74|95.94|98.18|95.38|0
1653437400000|2022-05-25 00:10:00|98.65|95.85|99.68|96.88|99.89|97.09|98.65|95.85|0
1653437700000|2022-05-25 00:15:00|99.76|96.96|100.15|97.35|100.45|97.65|99.59|96.79|0
1653438000000|2022-05-25 00:20:00|100.11|97.31|100.02|97.22|100.36|97.56|99.85|97.05|0
1653438300000|2022-05-25 00:25:00|100|97.2|99.71|96.91|100.62|97.82|99.71|96.91|0
1653438600000|2022-05-25 00:30:00|99.63|96.83|99.88|97.08|99.97|97.17|99.41|96.61|0
1653438900000|2022-05-25 00:35:00|99.86|97.06|99.67|96.87|100.01|97.21|99.58|96.78|0
1653439200000|2022-05-25 00:40:00|99.65|96.85|99.28|96.48|99.65|96.85|99.28|96.48|0
1653439500000|2022-05-25 00:45:00|99.15|96.35|99.36|96.56|99.36|96.56|98.98|96.18|0
1653439800000|2022-05-25 00:50:00|99.32|96.52|99.45|96.65|99.49|96.69|99.06|96.26|0
1653440100000|2022-05-25 00:55:00|99.4|96.6|99.44|96.64|99.49|96.69|99.19|96.39|0
1653440400000|2022-05-25 01:00:00|99.53|96.73|99.01|96.21|99.53|96.73|98.99|96.19|0
1653440700000|2022-05-25 01:05:00|99.06|96.26|98.97|96.17|99.44|96.64|98.84|96.04|0
1653441000000|2022-05-25 01:10:00|98.93|96.13|99.05|96.25|99.27|96.47|98.73|95.93|0
1653441300000|2022-05-25 01:15:00|99.01|96.21|98.6|95.8|99.01|96.21|98.41|95.61|0
1653441600000|2022-05-25 01:20:00|98.62|95.82|98.92|96.12|99.13|96.33|98.45|95.65|0
1653441900000|2022-05-25 01:25:00|98.88|96.08|99|96.2|99.09|96.29|98.66|95.86|0
1653442200000|2022-05-25 01:30:00|98.96|96.16|98.87|96.07|99.13|96.33|98.83|96.03|0
1653442500000|2022-05-25 01:35:00|98.89|96.09|98.49|95.69|99.04|96.24|98.49|95.69|0
1653442800000|2022-05-25 01:40:00|98.51|95.71|98.76|95.96|98.78|95.98|98.49|95.69|0
1653443100000|2022-05-25 01:45:00|98.74|95.94|98.44|95.64|98.76|95.96|98.36|95.56|0
1653443400000|2022-05-25 01:50:00|98.42|95.62|98.69|95.89|98.74|95.94|98.4|95.6|0
1653443700000|2022-05-25 01:55:00|98.74|95.94|98.52|95.72|98.82|96.02|98.48|95.68|0
1653444000000|2022-05-25 02:00:00|98.44|95.64|97.59|94.79|98.44|95.64|97.48|94.68|0
1653444300000|2022-05-25 02:05:00|97.5|94.7|97.67|94.87|97.82|95.02|97.46|94.66|0
1653444600000|2022-05-25 02:10:00|97.71|94.91|97.92|95.12|97.92|95.12|97.58|94.78|0
1653444900000|2022-05-25 02:15:00|97.96|95.16|98|95.2|98.05|95.25|97.54|94.74|0
1653445200000|2022-05-25 02:20:00|97.98|95.18|97.87|95.07|98|95.2|97.71|94.91|0
1653445500000|2022-05-25 02:25:00|97.81|95.01|98.06|95.26|98.13|95.33|97.66|94.86|0
1653445800000|2022-05-25 02:30:00|98.08|95.28|98.27|95.47|98.46|95.66|97.96|95.16|0
1653446100000|2022-05-25 02:35:00|98.29|95.49|98.38|95.58|98.38|95.58|98.15|95.35|0
1653446400000|2022-05-25 02:40:00|98.4|95.6|98.59|95.79|98.61|95.81|98.33|95.53|0
1653446700000|2022-05-25 02:45:00|98.61|95.81|98.12|95.32|98.8|96|98.12|95.32|0
1653447000000|2022-05-25 02:50:00|98.08|95.28|98.24|95.44|98.29|95.49|97.97|95.17|0
1653447300000|2022-05-25 02:55:00|98.29|95.49|98.2|95.4|98.29|95.49|98.07|95.27|0
1653447600000|2022-05-25 03:00:00|98.22|95.42|97.9|95.1|98.22|95.42|97.86|95.06|0
1653447900000|2022-05-25 03:05:00|97.88|95.08|97.98|95.18|98.13|95.33|97.86|95.06|0
1653448200000|2022-05-25 03:10:00|97.94|95.14|97.56|94.76|98.02|95.22|97.56|94.76|0
1653448500000|2022-05-25 03:15:00|97.54|94.74|97.85|95.05|97.85|95.05|97.52|94.72|0
1653448800000|2022-05-25 03:20:00|97.89|95.09|97.77|94.97|98.06|95.26|97.74|94.94|0
1653449100000|2022-05-25 03:25:00|97.74|94.94|97.72|94.92|97.89|95.09|97.59|94.79|0
1653449400000|2022-05-25 03:30:00|97.68|94.88|97.17|94.37|97.72|94.92|97.17|94.37|0
1653449700000|2022-05-25 03:35:00|97.21|94.41|97.08|94.28|97.34|94.54|97|94.2|0
1653450000000|2022-05-25 03:40:00|97.04|94.24|96.79|93.99|97.17|94.37|96.75|93.95|0
1653450300000|2022-05-25 03:45:00|96.75|93.95|96.74|93.94|96.83|94.03|96.7|93.9|0
1653450600000|2022-05-25 03:50:00|96.79|93.99|96.74|93.94|96.79|93.99|96.72|93.92|0
1653450900000|2022-05-25 03:55:00|96.72|93.92|96.34|93.54|96.78|93.98|96.07|93.27|0
1653451200000|2022-05-25 04:00:00|96.32|93.52|96.57|93.77|96.61|93.81|96.32|93.52|0
1653451500000|2022-05-25 04:05:00|96.53|93.73|96.53|93.73|96.61|93.81|96.49|93.69|0
1653451800000|2022-05-25 04:10:00|96.61|93.81|96.94|94.14|97.03|94.23|96.61|93.81|0
1653452100000|2022-05-25 04:15:00|96.99|94.19|96.86|94.06|96.99|94.19|96.82|94.02|0
1653452400000|2022-05-25 04:20:00|96.84|94.04|96.77|93.97|96.86|94.06|96.65|93.85|0
1653452700000|2022-05-25 04:25:00|96.79|93.99|96.92|94.12|96.98|94.18|96.75|93.95|0
1653453000000|2022-05-25 04:30:00|96.9|94.1|96.77|93.97|96.92|94.12|96.64|93.84|0
1653453300000|2022-05-25 04:35:00|96.79|93.99|96.81|94.01|96.87|94.07|96.73|93.93|0
1653453600000|2022-05-25 04:40:00|96.85|94.05|96.81|94.01|96.93|94.13|96.76|93.96|0
1653453900000|2022-05-25 04:45:00|96.76|93.96|97.27|94.47|97.31|94.51|96.68|93.88|0
1653454200000|2022-05-25 04:50:00|97.25|94.45|97.05|94.25|97.25|94.45|96.93|94.13|0
1653454500000|2022-05-25 04:55:00|97.03|94.23|97.14|94.34|97.14|94.34|96.97|94.17|0
1653454800000|2022-05-25 05:00:00|97.18|94.38|97.07|94.27|97.24|94.44|96.8|94|0
1653455100000|2022-05-25 05:05:00|97.05|94.25|96.96|94.16|97.18|94.38|96.96|94.16|0
1653455400000|2022-05-25 05:10:00|96.99|94.19|96.67|93.87|97.01|94.21|96.5|93.7|0
1653455700000|2022-05-25 05:15:00|96.65|93.85|96.58|93.78|96.84|94.04|96.44|93.64|0
1653456000000|2022-05-25 05:20:00|96.6|93.8|96.71|93.91|96.75|93.95|96.54|93.74|0
1653456300000|2022-05-25 05:25:00|96.73|93.93|96.94|94.14|96.96|94.16|96.73|93.93|0
1653456600000|2022-05-25 05:30:00|97|94.2|97.31|94.51|97.42|94.62|97|94.2|0
1653456900000|2022-05-25 05:35:00|97.33|94.53|97.41|94.61|97.5|94.7|97.21|94.41|0
1653457200000|2022-05-25 05:40:00|97.37|94.57|97.58|94.78|97.79|94.99|97.37|94.57|0
1653457500000|2022-05-25 05:45:00|97.54|94.74|97.75|94.95|97.92|95.12|97.45|94.65|0
1653457800000|2022-05-25 05:50:00|97.71|94.91|97.68|94.88|97.96|95.16|97.6|94.8|0
1653458100000|2022-05-25 05:55:00|97.66|94.86|97.45|94.65|97.75|94.95|97.43|94.63|0
1653458400000|2022-05-25 06:00:00|97.47|94.67|98.08|95.28|98.21|95.41|97.15|94.35|0
1653458700000|2022-05-25 06:05:00|98.12|95.32|98.21|95.41|98.29|95.49|97.87|95.07|0
1653459000000|2022-05-25 06:10:00|98.19|95.39|98.46|95.66|98.55|95.75|98.04|95.24|0
1653459300000|2022-05-25 06:15:00|98.5|95.7|98.93|96.13|99.21|96.41|98.46|95.66|0
1653459600000|2022-05-25 06:20:00|98.95|96.15|98.88|96.08|98.97|96.17|98.63|95.83|0
1653459900000|2022-05-25 06:25:00|98.84|96.04|98.77|95.97|99.05|96.25|98.75|95.95|0
1653460200000|2022-05-25 06:30:00|98.79|95.99|98.58|95.78|99.09|96.29|98.58|95.78|0
1653460500000|2022-05-25 06:35:00|98.54|95.74|97.71|94.91|98.54|95.74|97.62|94.82|0
1653460800000|2022-05-25 06:40:00|97.69|94.89|97.18|94.38|97.81|95.01|97.09|94.29|0
1653461100000|2022-05-25 06:45:00|97.22|94.42|96.86|94.06|97.68|94.88|96.76|93.96|0
1653461400000|2022-05-25 06:50:00|96.97|94.17|96.67|93.87|97.09|94.29|96.38|93.58|0
1653461700000|2022-05-25 06:55:00|96.71|93.91|96.67|93.87|97.25|94.45|96.42|93.62|0
1653462000000|2022-05-25 07:00:00|96.85|94.05|98.01|95.21|98.14|95.34|96.81|94.01|0
1653462300000|2022-05-25 07:05:00|97.83|95.43|97.15|94.75|97.94|95.54|96.92|94.52|0
1653462600000|2022-05-25 07:10:00|97.22|94.82|97.09|94.69|97.66|95.26|96.92|94.52|0
1653462900000|2022-05-25 07:15:00|97|94.6|97.42|95.02|97.55|95.15|96.63|94.23|0
1653463200000|2022-05-25 07:20:00|97.4|95|97.76|95.36|98.4|96|97.34|94.94|0
1653463500000|2022-05-25 07:25:00|97.74|95.34|98.33|95.93|98.35|95.95|97.63|95.23|0
1653463800000|2022-05-25 07:30:00|98.35|95.95|98.69|96.29|98.99|96.59|98.33|95.93|0
1653464100000|2022-05-25 07:35:00|98.65|96.25|99.37|96.97|99.5|97.1|98.43|96.03|0
1653464400000|2022-05-25 07:40:00|99.33|96.93|99.11|96.71|99.41|97.01|98.79|96.39|0
1653464700000|2022-05-25 07:45:00|99.09|96.69|98.96|96.56|99.56|97.16|98.9|96.5|0
1653465000000|2022-05-25 07:50:00|98.98|96.58|98.85|96.45|99.11|96.71|98.55|96.15|0
1653465300000|2022-05-25 07:55:00|98.9|96.5|99.36|96.96|99.56|97.16|98.85|96.45|0
1653465600000|2022-05-25 08:00:00|99.34|96.94|99.99|97.59|100.49|98.09|99.02|96.62|0
1653465900000|2022-05-25 08:05:00|99.94|97.54|101.57|99.17|101.57|99.17|99.94|97.54|0
1653466200000|2022-05-25 08:10:00|101.53|99.13|101.13|98.73|101.75|99.35|101.02|98.62|0
1653466500000|2022-05-25 08:15:00|101.22|98.82|101.44|99.04|101.74|99.34|101.2|98.8|0
1653466800000|2022-05-25 08:20:00|101.48|99.08|101.08|98.68|101.61|99.21|101|98.6|0
1653467100000|2022-05-25 08:25:00|101.13|98.73|101.06|98.66|101.35|98.95|100.91|98.51|0
1653467400000|2022-05-25 08:30:00|101.02|98.62|100.36|97.96|101.02|98.62|100.3|97.9|0
1653467700000|2022-05-25 08:35:00|100.43|98.03|100.3|97.9|100.65|98.25|100.04|97.64|0
1653468000000|2022-05-25 08:40:00|100.34|97.94|100.08|97.68|100.34|97.94|99.95|97.55|0
1653468300000|2022-05-25 08:45:00|100.12|97.72|100.29|97.89|100.34|97.94|100.08|97.68|0
1653468600000|2022-05-25 08:50:00|100.25|97.85|99.99|97.59|100.47|98.07|99.86|97.46|0
1653468900000|2022-05-25 08:55:00|99.97|97.57|100.98|98.58|100.98|98.58|99.9|97.5|0
1653469200000|2022-05-25 09:00:00|101.03|98.63|101.66|99.26|101.81|99.41|100.94|98.54|0
1653469500000|2022-05-25 09:05:00|101.64|99.24|101.57|99.17|101.94|99.54|101.37|98.97|0
1653469800000|2022-05-25 09:10:00|101.55|99.15|102.67|100.27|102.67|100.27|101.42|99.02|0
1653470100000|2022-05-25 09:15:00|102.73|100.33|101.85|99.45|102.87|100.47|101.65|99.25|0
1653470400000|2022-05-25 09:20:00|101.83|99.43|101.85|99.45|102.16|99.76|101.72|99.32|0
1653470700000|2022-05-25 09:25:00|101.8|99.4|101.67|99.27|102.38|99.98|101.5|99.1|0
1653471000000|2022-05-25 09:30:00|101.71|99.31|101.1|98.7|102.02|99.62|101.06|98.66|0
1653471300000|2022-05-25 09:35:00|101.12|98.72|101.1|98.7|101.32|98.92|100.84|98.44|0
1653471600000|2022-05-25 09:40:00|101.05|98.65|101.4|99|101.45|99.05|101.01|98.61|0
1653471900000|2022-05-25 09:45:00|101.44|99.04|100.7|98.3|101.49|99.09|100.7|98.3|0
1653472200000|2022-05-25 09:50:00|100.74|98.34|100.16|97.76|100.79|98.39|100.01|97.61|0
1653472500000|2022-05-25 09:55:00|100.2|97.8|100.37|97.97|100.46|98.06|100.09|97.69|0
1653472800000|2022-05-25 10:00:00|100.44|98.04|100|97.6|100.46|98.06|99.87|97.47|0
1653473100000|2022-05-25 10:05:00|99.96|97.56|100.02|97.62|100.26|97.86|99.87|97.47|0
1653473400000|2022-05-25 10:10:00|100.04|97.64|100.47|98.07|100.56|98.16|99.7|97.3|0
1653473700000|2022-05-25 10:15:00|100.5|98.1|100.47|98.07|100.76|98.36|100.39|97.99|0
1653474000000|2022-05-25 10:20:00|100.49|98.09|100.25|97.85|100.56|98.16|100.12|97.72|0
1653474300000|2022-05-25 10:25:00|100.19|97.79|100.34|97.94|100.34|97.94|99.91|97.51|0
1653474600000|2022-05-25 10:30:00|100.38|97.98|100.94|98.54|101.03|98.63|100.34|97.94|0
1653474900000|2022-05-25 10:35:00|100.9|98.5|101.03|98.63|101.16|98.76|100.86|98.46|0
1653475200000|2022-05-25 10:40:00|100.94|98.54|100.66|98.26|100.99|98.59|100.51|98.11|0
1653475500000|2022-05-25 10:45:00|100.72|98.32|102.01|99.61|102.16|99.76|100.72|98.32|0
1653475800000|2022-05-25 10:50:00|102.08|99.68|101.99|99.59|102.43|100.03|101.81|99.41|0
1653476100000|2022-05-25 10:55:00|101.97|99.57|102.29|99.89|102.43|100.03|101.97|99.57|0
1653476400000|2022-05-25 11:00:00|102.34|99.94|101.81|99.41|102.49|100.09|101.68|99.28|0
1653476700000|2022-05-25 11:05:00|101.79|99.39|102.66|100.26|102.79|100.39|101.76|99.36|0
1653477000000|2022-05-25 11:10:00|102.7|100.3|103.5|101.1|103.74|101.34|102.7|100.3|0
1653477300000|2022-05-25 11:15:00|103.45|101.05|103.57|101.17|104.12|101.72|102.16|99.76|0
1653477600000|2022-05-25 11:20:00|103.59|101.19|104.5|102.1|104.5|102.1|103.59|101.19|0
1653477900000|2022-05-25 11:25:00|104.93|102.53|104.61|102.21|105.58|103.18|104.54|102.14|0
1653478200000|2022-05-25 11:30:00|104.59|102.19|105.13|102.73|105.17|102.77|104.23|101.83|0
1653478500000|2022-05-25 11:35:00|105.17|102.77|105.21|102.81|105.67|103.27|104.9|102.5|0
1653478800000|2022-05-25 11:40:00|105.08|102.68|105.78|103.38|105.94|103.54|105.08|102.68|0
1653479100000|2022-05-25 11:45:00|105.75|103.35|105.21|102.81|106.09|103.69|105.12|102.72|0
1653479400000|2022-05-25 11:50:00|105.16|102.76|104.58|102.18|105.3|102.9|104.47|102.07|0
1653479700000|2022-05-25 11:55:00|104.62|102.22|104.8|102.4|105|102.6|103.95|101.55|0
1653480000000|2022-05-25 12:00:00|104.76|102.36|104.89|102.49|105.27|102.87|104.71|102.31|0
1653480300000|2022-05-25 12:05:00|104.93|102.53|105.59|103.19|105.65|103.25|104.91|102.51|0
1653480600000|2022-05-25 12:10:00|105.47|103.07|104.95|102.55|105.79|103.39|104.88|102.48|0
1653480900000|2022-05-25 12:15:00|104.93|102.53|105.24|102.84|105.29|102.89|104.7|102.3|0
1653481200000|2022-05-25 12:20:00|105.29|102.89|104.79|102.39|105.29|102.89|104.7|102.3|0
1653481500000|2022-05-25 12:25:00|104.83|102.43|105.49|103.09|105.49|103.09|104.7|102.3|0
1653481800000|2022-05-25 12:30:00|105.51|103.11|104.25|101.85|106.37|103.97|103.8|101.4|0
1653482100000|2022-05-25 12:35:00|103.98|101.58|104.6|102.2|104.96|102.56|103.98|101.58|0
1653482400000|2022-05-25 12:40:00|104.65|102.25|104.83|102.43|105.19|102.79|104.24|101.84|0
1653482700000|2022-05-25 12:45:00|104.85|102.45|104.64|102.24|104.98|102.58|104.38|101.98|0
1653483000000|2022-05-25 12:50:00|104.62|102.22|103.79|101.39|106.06|103.66|103.48|101.08|0
1653483300000|2022-05-25 12:55:00|103.74|101.34|103.83|101.43|104.32|101.92|103.54|101.14|0
1653483600000|2022-05-25 13:00:00|103.79|101.39|103.99|101.59|104.14|101.74|103.21|100.81|0
1653483900000|2022-05-25 13:05:00|103.96|101.56|103.07|100.67|104.1|101.7|103.02|100.62|0
1653484200000|2022-05-25 13:10:00|103.11|100.71|103.82|101.42|103.96|101.56|103.11|100.71|0
1653484500000|2022-05-25 13:15:00|103.78|101.38|103.96|101.56|104.27|101.87|103.73|101.33|0
1653484800000|2022-05-25 13:20:00|104|101.6|103.11|100.71|104|101.6|103.11|100.71|0
1653485100000|2022-05-25 13:25:00|103.15|100.75|103.95|101.55|104.29|101.89|103.11|100.71|0
1653485400000|2022-05-25 13:30:00|103.97|101.57|101.52|99.12|104.4|102|101.17|98.77|0
1653485700000|2022-05-25 13:35:00|101.34|98.94|100.01|97.61|102.32|99.92|99.28|96.88|0
1653486000000|2022-05-25 13:40:00|99.82|97.42|99.9|97.5|101.38|98.98|99.47|97.07|0
1653486300000|2022-05-25 13:45:00|99.43|97.03|101.71|99.31|102.04|99.64|98.57|96.17|0
1653486600000|2022-05-25 13:50:00|101.88|99.48|100.42|98.02|101.88|99.48|100.12|97.72|0
1653486900000|2022-05-25 13:55:00|100.31|97.91|100.74|98.34|101.26|98.86|99.34|96.94|0
1653487200000|2022-05-25 14:00:00|100.81|98.41|100.57|98.17|101.68|99.28|99.96|97.56|0
1653487500000|2022-05-25 14:05:00|100.52|98.12|101.46|99.06|102.4|100|100.52|98.12|0
1653487800000|2022-05-25 14:10:00|101.35|98.95|99.87|97.47|102.11|99.71|99.7|97.3|0
1653488100000|2022-05-25 14:15:00|99.92|97.52|97.89|95.49|100.26|97.86|97.29|94.89|0
1653488400000|2022-05-25 14:20:00|97.84|95.44|97.71|95.31|98.35|95.95|97.21|94.81|0
1653488700000|2022-05-25 14:25:00|97.59|95.19|96.32|93.92|97.67|95.27|96.26|93.86|0
1653489000000|2022-05-25 14:30:00|96.24|93.84|95.2|92.8|96.78|94.38|95.03|92.63|0
1653489300000|2022-05-25 14:35:00|95.03|92.63|95.77|93.37|97.43|95.03|94.99|92.59|0
1653489600000|2022-05-25 14:40:00|95.57|93.17|96.64|94.24|97.4|95|95.52|93.12|0
1653489900000|2022-05-25 14:45:00|96.69|94.29|97.69|95.29|98.37|95.97|96.56|94.16|0
1653490200000|2022-05-25 14:50:00|97.63|95.23|97.78|95.38|97.86|95.46|97.15|94.75|0
1653490500000|2022-05-25 14:55:00|97.69|95.29|97.1|94.7|97.9|95.5|96.72|94.32|0
1653490800000|2022-05-25 15:00:00|97.02|94.62|98.53|96.13|98.88|96.48|97.02|94.62|0
1653491100000|2022-05-25 15:05:00|98.41|96.01|97.73|95.33|98.7|96.3|97.22|94.82|0
1653491400000|2022-05-25 15:10:00|97.77|95.37|97.47|95.07|98.02|95.62|97.05|94.65|0
1653491700000|2022-05-25 15:15:00|97.51|95.11|97.51|95.11|97.89|95.49|96.97|94.57|0
1653492000000|2022-05-25 15:20:00|96.72|94.32|97.51|95.11|98.32|95.92|96.72|94.32|0
1653492300000|2022-05-25 15:25:00|97.34|94.94|97.93|95.53|98.1|95.7|97.34|94.94|0
1653492600000|2022-05-25 15:30:00|97.89|95.49|99.25|96.85|99.46|97.06|97.89|95.49|0
1653492900000|2022-05-25 15:35:00|99.29|96.89|100.4|98|101.18|98.78|98.99|96.59|0
1653493200000|2022-05-25 15:40:00|100.55|98.15|99.49|97.09|100.79|98.39|99.19|96.79|0
1653493500000|2022-05-25 15:45:00|99.54|97.14|99.19|96.79|99.84|97.44|98.81|96.41|0
1653493800000|2022-05-25 15:50:00|99.15|96.75|99.49|97.09|99.79|97.39|98.89|96.49|0
1653494100000|2022-05-25 15:55:00|99.58|97.18|99.53|97.13|99.62|97.22|98.72|96.32|0
1653494400000|2022-05-25 16:00:00|99.51|97.11|99.06|96.66|99.62|97.22|98.59|96.19|0
1653494700000|2022-05-25 16:05:00|99.1|96.7|100.21|97.81|100.43|98.03|98.72|96.32|0
1653495000000|2022-05-25 16:10:00|100.43|98.03|99.76|97.36|100.43|98.03|99.48|97.08|0
1653495300000|2022-05-25 16:15:00|99.74|97.34|100.43|98.03|100.82|98.42|99.61|97.21|0
1653495600000|2022-05-25 16:20:00|100.56|98.16|101.68|99.28|101.77|99.37|100.47|98.07|0
1653495900000|2022-05-25 16:25:00|101.6|99.2|102.01|99.61|102.91|100.51|101.6|99.2|0
1653496200000|2022-05-25 16:30:00|101.94|99.54|100.93|98.53|101.94|99.54|100.28|97.88|0
1653496500000|2022-05-25 16:35:00|101.06|98.66|101.23|98.83|101.85|99.45|100.67|98.27|0
1653496800000|2022-05-25 16:40:00|101.28|98.88|100.49|98.09|101.28|98.88|100.45|98.05|0
1653497100000|2022-05-25 16:45:00|100.45|98.05|99.66|97.26|100.58|98.18|99.51|97.11|0
1653497400000|2022-05-25 16:50:00|99.71|97.31|100.22|97.82|100.53|98.13|99.71|97.31|0
1653497700000|2022-05-25 16:55:00|100.31|97.91|99.49|97.09|100.88|98.48|99.49|97.09|0
1653498000000|2022-05-25 17:00:00|99.57|97.17|100.29|97.89|100.57|98.17|99.57|97.17|0
1653498300000|2022-05-25 17:05:00|100.18|97.78|100.13|97.73|100.57|98.17|99.87|97.47|0
1653498600000|2022-05-25 17:10:00|100.05|97.65|100.52|98.12|101.57|99.17|99.96|97.56|0
1653498900000|2022-05-25 17:15:00|100.48|98.08|100.26|97.86|100.52|98.12|99.57|97.17|0
1653499200000|2022-05-25 17:20:00|100.17|97.77|100.43|98.03|100.86|98.46|99.91|97.51|0
1653499500000|2022-05-25 17:25:00|100.39|97.99|99.65|97.25|100.91|98.51|99.3|96.9|0
1653499800000|2022-05-25 17:30:00|99.6|97.2|99.26|96.86|99.86|97.46|99.22|96.82|0
1653500100000|2022-05-25 17:35:00|99.34|96.94|99.13|96.73|99.39|96.99|98.32|95.92|0
1653500400000|2022-05-25 17:40:00|99.04|96.64|98.87|96.47|99.56|97.16|98.74|96.34|0
1653500700000|2022-05-25 17:45:00|98.82|96.42|98.61|96.21|99.23|96.83|98.57|96.17|0
1653501000000|2022-05-25 17:50:00|98.57|96.17|99.62|97.22|99.85|97.45|98.52|96.12|0
1653501300000|2022-05-25 17:55:00|99.64|97.24|99.66|96.78|100.18|97.32|99.3|96.42|0
1653501600000|2022-05-25 18:00:00|99.75|96.87|98.03|95.15|100.18|97.3|96.35|93.47|0
1653501900000|2022-05-25 18:05:00|97.84|94.96|99.09|96.21|101.49|98.61|96.83|93.95|0
1653502200000|2022-05-25 18:10:00|98.96|96.08|97.57|94.69|99.35|96.47|96.66|93.78|0
1653502500000|2022-05-25 18:15:00|97.55|94.67|96.72|93.84|97.93|95.05|95.06|92.18|0
1653502800000|2022-05-25 18:20:00|96.57|93.69|95.85|92.97|97.03|94.15|95.14|92.26|0
1653503100000|2022-05-25 18:25:00|95.77|92.89|94.19|91.31|96.13|93.25|93.9|91.02|0
1653503400000|2022-05-25 18:30:00|93.98|91.1|93.82|90.94|94.81|91.93|93.49|90.61|0
1653503700000|2022-05-25 18:35:00|93.94|91.06|95.76|92.88|95.8|92.92|93.41|90.53|0
1653504000000|2022-05-25 18:40:00|95.63|92.75|95.17|92.29|95.8|92.92|93.86|90.98|0
1653504300000|2022-05-25 18:45:00|95.01|92.13|95.5|92.62|95.5|92.62|94.55|91.67|0
1653504600000|2022-05-25 18:50:00|95.21|92.33|93.61|90.73|95.25|92.37|93.48|90.6|0
1653504900000|2022-05-25 18:55:00|93.52|90.64|92.87|89.99|94.63|91.75|92.83|89.95|0
1653505200000|2022-05-25 19:00:00|92.79|89.91|90.85|87.97|93.11|90.23|90.57|87.69|0
1653505500000|2022-05-25 19:05:00|90.93|88.05|90.49|87.61|91.49|88.61|90.33|87.45|0
1653505800000|2022-05-25 19:10:00|90.57|87.69|90.29|87.41|90.73|87.85|89.97|87.09|0
1653506100000|2022-05-25 19:15:00|90.17|87.29|91.2|88.32|91.41|88.53|90.17|87.29|0
1653506400000|2022-05-25 19:20:00|91.16|88.28|91.22|88.34|91.6|88.72|90.72|87.84|0
1653506700000|2022-05-25 19:25:00|91.2|88.32|91.48|88.6|91.64|88.76|90.84|87.96|0
1653507000000|2022-05-25 19:30:00|91.44|88.56|91.76|88.88|92|89.12|90.64|87.76|0
1653507300000|2022-05-25 19:35:00|91.92|89.04|92.57|89.69|92.93|90.05|91.8|88.92|0
1653507600000|2022-05-25 19:40:00|92.69|89.81|92.2|89.32|93.34|90.46|92.08|89.2|0
1653507900000|2022-05-25 19:45:00|92.32|89.44|93.26|90.38|93.75|90.87|92.32|89.44|0
1653508200000|2022-05-25 19:50:00|93.97|91.09|94.11|90.99|95.27|92.15|93.91|90.79|0
1653508500000|2022-05-25 19:55:00|94.23|91.11|93.66|90.78|94.23|91.27|93.09|90.21|0
1653508800000|2022-05-25 20:00:00|93.74|90.86|93.5|90.62|93.74|90.86|93.25|90.37|0
1653509100000|2022-05-25 20:05:00|93.45|90.57|94.77|91.89|94.77|91.89|93.25|90.37|0
1653509400000|2022-05-25 20:10:00|94.73|91.85|94.44|91.56|94.93|92.05|93.9|91.02|0
1653509700000|2022-05-25 20:15:00|94.92|91.6|94.53|91.17|94.96|91.6|94.43|91.07|0
1653510000000|2022-05-25 20:20:00|94.51|91.15|96.54|93.18|96.67|93.31|94.51|91.15|0
1653510300000|2022-05-25 20:25:00|96.5|93.14|96.23|92.87|97.17|93.81|96.23|92.87|0
1653510600000|2022-05-25 20:30:00|96.37|93.01|95.12|91.76|96.52|93.16|95.08|91.72|0
1653510900000|2022-05-25 20:35:00|95.14|91.78|94.91|91.55|95.43|92.07|94.75|91.39|0
1653511200000|2022-05-25 20:40:00|94.93|91.57|95.57|92.21|95.57|92.21|94.93|91.57|0
1653511500000|2022-05-25 20:45:00|95.62|92.26|95.7|92.34|95.95|92.59|95.45|92.09|0
1653511800000|2022-05-25 20:50:00|95.66|92.3|95.32|91.96|95.78|92.42|95.28|91.92|0
1653512100000|2022-05-25 20:55:00|95.38|92.02|94.89|91.53|95.38|92.02|94.89|91.53|0
1653512400000|2022-05-25 21:00:00|95.07|91.71|95.07|91.71|95.08|91.72|94.95|91.59|0
1653512700000|2022-05-25 21:05:00|95.08|91.72|95.01|91.65|95.12|91.76|95|91.64|0
1653513000000|2022-05-25 21:10:00|95.06|91.7|95.06|91.7|95.15|91.79|95.03|91.67|0
1653513300000|2022-05-25 21:15:00|95.05|91.69|95.04|91.68|95.09|91.73|95.03|91.67|0
1653513600000|2022-05-25 21:20:00|95.06|91.7|95.1|91.74|95.13|91.77|95.06|91.7|0
1653513900000|2022-05-25 21:25:00|95.11|91.75|95|91.64|95.12|91.76|95|91.64|0
1653514200000|2022-05-25 21:30:00|95.02|91.66|94.96|91.6|95.02|91.66|94.95|91.59|0
1653514500000|2022-05-25 21:35:00|94.99|91.63|94.92|91.56|95|91.64|94.92|91.56|0
1653514800000|2022-05-25 21:40:00|94.9|91.54|94.89|91.53|94.97|91.61|94.88|91.52|0
1653515100000|2022-05-25 21:45:00|94.88|91.52|94.93|91.57|94.97|91.61|94.85|91.49|0
1653515400000|2022-05-25 21:50:00|94.9|91.54|94.86|91.5|94.92|91.56|94.84|91.48|0
1653515700000|2022-05-25 21:55:00|94.79|91.43|94.85|91.49|94.99|91.63|94.79|91.43|0
1653516000000|2022-05-25 22:00:00|94.61|91.25|94.32|90.96|94.61|91.25|94.1|90.74|0
1653516300000|2022-05-25 22:05:00|94.3|90.94|94.4|91.04|94.55|91.19|94.2|90.84|0
1653516600000|2022-05-25 22:10:00|94.38|91.02|93.89|90.53|94.4|91.04|93.85|90.49|0
1653516900000|2022-05-25 22:15:00|93.85|90.49|94.01|90.65|94.09|90.73|93.85|90.49|0
1653517200000|2022-05-25 22:20:00|94.05|90.69|94.25|90.89|94.29|90.93|93.99|90.63|0
1653517500000|2022-05-25 22:25:00|94.29|90.93|94.79|91.43|94.83|91.47|94.19|90.83|0
1653517800000|2022-05-25 22:30:00|94.75|91.39|94.56|91.2|94.85|91.49|94.56|91.2|0
1653518100000|2022-05-25 22:35:00|94.58|91.22|94.41|91.05|94.58|91.22|94.33|90.97|0
1653518400000|2022-05-25 22:40:00|94.33|90.97|94.53|91.17|94.53|91.17|94.2|90.84|0
1653518700000|2022-05-25 22:45:00|94.6|91.24|94.68|91.32|94.68|91.32|94.53|91.17|0
1653519000000|2022-05-25 22:50:00|94.65|91.29|94.63|91.27|94.74|91.38|94.57|91.21|0
1653519300000|2022-05-25 22:55:00|94.61|91.25|94.07|90.71|94.73|91.37|94.03|90.67|0
1653519600000|2022-05-25 23:00:00|93.99|90.63|93.95|90.59|94.16|90.8|93.91|90.55|0
1653519900000|2022-05-25 23:05:00|93.91|90.55|94.19|90.83|94.19|90.83|93.89|90.53|0
1653520200000|2022-05-25 23:10:00|94.15|90.79|93.74|90.38|94.15|90.79|93.74|90.38|0
1653520500000|2022-05-25 23:15:00|93.7|90.34|93.86|90.5|93.86|90.5|93.66|90.3|0
1653520800000|2022-05-25 23:20:00|93.9|90.54|94.06|90.7|94.07|90.71|93.86|90.5|0
1653521100000|2022-05-25 23:25:00|94.05|90.69|94.04|90.68|94.17|90.81|94.02|90.66|0
1653521400000|2022-05-25 23:30:00|94.06|90.7|94.27|90.91|94.29|90.93|93.88|90.52|0
1653521700000|2022-05-25 23:35:00|94.18|90.82|94.35|90.99|94.39|91.03|94.06|90.7|0
1653522000000|2022-05-25 23:40:00|94.51|91.15|94.22|90.86|94.51|91.15|94.14|90.78|0
1653522300000|2022-05-25 23:45:00|94.18|90.82|94.32|90.96|94.47|91.11|94.02|90.66|0
1653522600000|2022-05-25 23:50:00|94.38|91.02|94.96|91.6|94.96|91.6|94.34|90.98|0
1653522900000|2022-05-25 23:55:00|94.98|91.62|94.98|91.62|95.17|91.81|94.83|91.47|0
1653523200000|2022-05-26 00:00:00|95.08|91.72|94.34|90.98|95.21|91.85|94.19|90.83|0
1653523500000|2022-05-26 00:05:00|94.42|91.06|93.47|90.11|94.5|91.14|93.47|90.11|0
1653523800000|2022-05-26 00:10:00|93.35|89.99|91.97|88.61|93.43|90.07|91.77|88.41|0
1653524100000|2022-05-26 00:15:00|92.05|88.69|92.9|89.54|92.9|89.54|92.05|88.69|0
1653524400000|2022-05-26 00:20:00|92.94|89.58|92.98|89.62|93.02|89.66|92.7|89.34|0
1653524700000|2022-05-26 00:25:00|92.94|89.58|92.17|88.81|93.02|89.66|92.17|88.81|0
1653525000000|2022-05-26 00:30:00|92.15|88.79|91.69|88.33|92.49|89.13|91.57|88.21|0
1653525300000|2022-05-26 00:35:00|91.77|88.41|92.11|88.75|92.37|89.01|91.77|88.41|0
1653525600000|2022-05-26 00:40:00|92.09|88.73|91.4|88.04|92.35|88.99|91.36|88|0
1653525900000|2022-05-26 00:45:00|91.42|88.06|91.6|88.24|91.6|88.24|91.2|87.84|0
1653526200000|2022-05-26 00:50:00|91.56|88.2|91.62|88.26|91.88|88.52|91.56|88.2|0
1653526500000|2022-05-26 00:55:00|91.6|88.24|91.44|88.08|91.92|88.56|91.44|88.08|0
1653526800000|2022-05-26 01:00:00|91.46|88.1|91.55|88.19|91.76|88.4|91.46|88.1|0
1653527100000|2022-05-26 01:05:00|91.59|88.23|91.15|87.79|91.79|88.43|91.15|87.79|0
1653527400000|2022-05-26 01:10:00|91.17|87.81|91.63|88.27|91.63|88.27|91.15|87.79|0
1653527700000|2022-05-26 01:15:00|91.65|88.29|91.63|88.27|91.75|88.39|91.39|88.03|0
1653528000000|2022-05-26 01:20:00|91.65|88.29|92.25|88.89|92.31|88.95|91.61|88.25|0
1653528300000|2022-05-26 01:25:00|92.19|88.83|92.55|89.19|92.55|89.19|92.19|88.83|0
1653528600000|2022-05-26 01:30:00|92.51|89.15|92.67|89.31|92.99|89.63|92.51|89.15|0
1653528900000|2022-05-26 01:35:00|92.71|89.35|93.4|90.04|93.75|90.39|92.71|89.35|0
1653529200000|2022-05-26 01:40:00|93.46|90.1|93.4|90.04|93.6|90.24|93.13|89.77|0
1653529500000|2022-05-26 01:45:00|93.44|90.08|93.6|90.24|93.88|90.52|93.17|89.81|0
1653529800000|2022-05-26 01:50:00|93.62|90.26|93.51|90.15|93.66|90.3|93.31|89.95|0
1653530100000|2022-05-26 01:55:00|93.6|90.24|94.21|90.85|94.42|91.06|93.6|90.24|0
1653530400000|2022-05-26 02:00:00|94.13|90.77|94.21|90.85|94.37|91.01|93.86|90.5|0
1653530700000|2022-05-26 02:05:00|94.29|90.93|93.96|90.6|94.29|90.93|93.96|90.6|0
1653531000000|2022-05-26 02:10:00|93.92|90.56|94.55|91.19|94.7|91.34|93.79|90.43|0
1653531300000|2022-05-26 02:15:00|94.57|91.21|94.04|90.68|94.61|91.25|94.04|90.68|0
1653531600000|2022-05-26 02:20:00|93.93|90.57|93.95|90.59|94.36|91|93.91|90.55|0
1653531900000|2022-05-26 02:25:00|93.93|90.57|93.89|90.53|93.99|90.63|93.62|90.26|0
1653532200000|2022-05-26 02:30:00|93.87|90.51|93.46|90.1|93.87|90.51|93.42|90.06|0
1653532500000|2022-05-26 02:35:00|93.42|90.06|93.86|90.5|93.91|90.55|93.42|90.06|0
1653532800000|2022-05-26 02:40:00|93.8|90.44|93.82|90.46|94.11|90.75|93.52|90.16|0
1653533100000|2022-05-26 02:45:00|93.78|90.42|93.94|90.58|93.94|90.58|93.66|90.3|0
1653533400000|2022-05-26 02:50:00|93.98|90.62|93.82|90.46|93.98|90.62|93.78|90.42|0
1653533700000|2022-05-26 02:55:00|93.86|90.5|94.06|90.7|94.08|90.72|93.74|90.38|0
1653534000000|2022-05-26 03:00:00|94.1|90.74|94.02|90.66|94.14|90.78|93.94|90.58|0
1653534300000|2022-05-26 03:05:00|94.06|90.7|95.05|91.69|95.13|91.77|94.06|90.7|0
1653534600000|2022-05-26 03:10:00|95.01|91.65|95.17|91.81|95.38|92.02|94.92|91.56|0
1653534900000|2022-05-26 03:15:00|95.21|91.85|95.69|92.33|95.85|92.49|95.09|91.73|0
1653535200000|2022-05-26 03:20:00|95.71|92.35|95.06|91.7|95.75|92.39|95|91.64|0
1653535500000|2022-05-26 03:25:00|94.96|91.6|94.87|91.51|95.29|91.93|94.77|91.41|0
1653535800000|2022-05-26 03:30:00|94.89|91.53|94.38|91.02|95.04|91.68|94.21|90.85|0
1653536100000|2022-05-26 03:35:00|94.4|91.04|94.66|91.3|94.66|91.3|94.25|90.89|0
1653536400000|2022-05-26 03:40:00|94.62|91.26|94.33|90.97|94.62|91.26|94.23|90.87|0
1653536700000|2022-05-26 03:45:00|94.37|91.01|94.29|90.93|94.43|91.07|94.29|90.93|0
1653537000000|2022-05-26 03:50:00|94.37|91.01|94.39|91.03|94.45|91.09|94.31|90.95|0
1653537300000|2022-05-26 03:55:00|94.41|91.05|93.98|90.62|94.45|91.09|93.79|90.43|0
1653537600000|2022-05-26 04:00:00|93.96|90.6|94.18|90.82|94.2|90.84|93.87|90.51|0
1653537900000|2022-05-26 04:05:00|94.12|90.76|94.26|90.9|94.28|90.92|94.03|90.67|0
1653538200000|2022-05-26 04:10:00|94.24|90.88|94.34|90.98|94.38|91.02|94.12|90.76|0
1653538500000|2022-05-26 04:15:00|94.32|90.96|94.28|90.92|94.36|91|94.19|90.83|0
1653538800000|2022-05-26 04:20:00|94.32|90.96|94.6|91.24|94.69|91.33|94.23|90.87|0
1653539100000|2022-05-26 04:25:00|94.67|91.31|94.64|91.28|94.81|91.45|94.6|91.24|0
1653539400000|2022-05-26 04:30:00|94.62|91.26|94.64|91.28|94.64|91.28|94.54|91.18|0
1653539700000|2022-05-26 04:35:00|94.68|91.32|94.47|91.11|94.68|91.32|94.37|91.01|0
1653540000000|2022-05-26 04:40:00|94.45|91.09|94.84|91.48|94.93|91.57|94.43|91.07|0
1653540300000|2022-05-26 04:45:00|94.88|91.52|94.76|91.4|94.88|91.52|94.68|91.32|0
1653540600000|2022-05-26 04:50:00|94.78|91.42|95.34|91.98|95.42|92.06|94.76|91.4|0
1653540900000|2022-05-26 04:55:00|95.36|92|95.42|92.06|95.54|92.18|95.29|91.93|0
1653541200000|2022-05-26 05:00:00|95.46|92.1|95.29|91.93|95.77|92.41|95.21|91.85|0
1653541500000|2022-05-26 05:05:00|95.35|91.99|95.04|91.68|95.44|92.08|95|91.64|0
1653541800000|2022-05-26 05:10:00|95|91.64|95.23|91.87|95.25|91.89|94.83|91.47|0
1653542100000|2022-05-26 05:15:00|95.2|91.84|95.04|91.68|95.62|92.26|94.95|91.59|0
1653542400000|2022-05-26 05:20:00|95.06|91.7|95.28|91.92|95.28|91.92|94.83|91.47|0
1653542700000|2022-05-26 05:25:00|95.24|91.88|95.16|91.8|95.41|92.05|95.07|91.71|0
1653543000000|2022-05-26 05:30:00|95.12|91.76|94.91|91.55|95.18|91.82|94.82|91.46|0
1653543300000|2022-05-26 05:35:00|94.86|91.5|95.28|91.92|95.32|91.96|94.82|91.46|0
1653543600000|2022-05-26 05:40:00|95.32|91.96|95.07|91.71|95.4|92.04|94.9|91.54|0
1653543900000|2022-05-26 05:45:00|94.98|91.62|95.05|91.69|95.19|91.83|94.78|91.42|0
1653544200000|2022-05-26 05:50:00|95.02|91.66|95.9|92.54|95.9|92.54|95.02|91.66|0
1653544500000|2022-05-26 05:55:00|95.85|92.49|95.77|92.41|96.27|92.91|95.56|92.2|0
1653544800000|2022-05-26 06:00:00|95.69|92.33|96|92.64|96.12|92.76|95.37|92.01|0
1653545100000|2022-05-26 06:05:00|96.02|92.66|96.18|92.82|96.35|92.99|95.77|92.41|0
1653545400000|2022-05-26 06:10:00|96.2|92.84|96.01|92.65|96.2|92.84|95.68|92.32|0
1653545700000|2022-05-26 06:15:00|95.89|92.53|95.26|91.9|95.91|92.55|95.26|91.9|0
1653546000000|2022-05-26 06:20:00|95.3|91.94|95.09|91.73|95.63|92.27|95.09|91.73|0
1653546300000|2022-05-26 06:25:00|95.22|91.86|95.49|92.13|95.59|92.23|95.09|91.73|0
1653546600000|2022-05-26 06:30:00|95.46|92.1|95.67|92.31|95.84|92.48|95.46|92.1|0
1653546900000|2022-05-26 06:35:00|95.73|92.37|95.42|92.06|95.73|92.37|95.17|91.81|0
1653547200000|2022-05-26 06:40:00|95.46|92.1|95.13|91.77|95.95|92.59|95.09|91.73|0
1653547500000|2022-05-26 06:45:00|95.15|91.79|95.25|91.89|95.29|91.93|94.84|91.48|0
1653547800000|2022-05-26 06:50:00|95.23|91.87|95.04|91.68|95.25|91.89|95|91.64|0
1653548100000|2022-05-26 06:55:00|95|91.64|94.83|91.47|95.04|91.68|94.62|91.26|0
1653548400000|2022-05-26 07:00:00|94.87|91.51|94.6|91.24|94.87|91.51|94.17|90.81|0
1653548700000|2022-05-26 07:05:00|94.38|91.5|94.13|91.25|94.59|91.71|93.97|91.09|0
1653549000000|2022-05-26 07:10:00|94.15|91.27|94.36|91.48|94.46|91.58|93.97|91.09|0
1653549300000|2022-05-26 07:15:00|94.42|91.54|93.74|90.86|94.42|91.54|93.7|90.82|0
1653549600000|2022-05-26 07:20:00|93.72|90.84|93.35|90.47|93.8|90.92|93.27|90.39|0
1653549900000|2022-05-26 07:25:00|93.31|90.43|93.16|90.28|93.43|90.55|93.14|90.26|0
1653550200000|2022-05-26 07:30:00|93.1|90.22|92.49|89.61|93.1|90.22|92.49|89.61|0
1653550500000|2022-05-26 07:35:00|92.53|89.65|91.76|88.88|92.73|89.85|91.76|88.88|0
1653550800000|2022-05-26 07:40:00|91.72|88.84|92.29|89.41|92.86|89.98|91.4|88.52|0
1653551100000|2022-05-26 07:45:00|92.33|89.45|92.69|89.81|92.85|89.97|92.13|89.25|0
1653551400000|2022-05-26 07:50:00|92.73|89.85|92.44|89.56|92.79|89.91|92.4|89.52|0
1653551700000|2022-05-26 07:55:00|92.4|89.52|91.6|88.72|92.4|89.52|91.56|88.68|0
1653552000000|2022-05-26 08:00:00|91.56|88.68|92.2|89.32|92.36|89.48|91.56|88.68|0
1653552300000|2022-05-26 08:05:00|92.18|89.3|92.28|89.4|92.44|89.56|91.96|89.08|0
1653552600000|2022-05-26 08:10:00|92.36|89.48|92.96|90.08|92.96|90.08|92.16|89.28|0
1653552900000|2022-05-26 08:15:00|93.04|90.16|93.41|90.53|93.41|90.53|92.92|90.04|0
1653553200000|2022-05-26 08:20:00|93.43|90.55|93.61|90.73|93.65|90.77|93.16|90.28|0
1653553500000|2022-05-26 08:25:00|93.65|90.77|93.98|91.1|94.06|91.18|93.57|90.69|0
1653553800000|2022-05-26 08:30:00|93.94|91.06|93.32|90.44|94.43|91.55|93.32|90.44|0
1653554100000|2022-05-26 08:35:00|94.84|91.96|94.59|91.71|95.04|92.16|94.32|91.44|0
1653554400000|2022-05-26 08:40:00|94.55|91.67|94.46|91.58|94.67|91.79|94.34|91.46|0
1653554700000|2022-05-26 08:45:00|94.51|91.63|94.83|91.95|95.17|92.29|94.42|91.54|0
1653555000000|2022-05-26 08:50:00|94.79|91.91|94.54|91.66|94.83|91.95|94.38|91.5|0
1653555300000|2022-05-26 08:55:00|94.48|91.6|94.38|91.5|94.6|91.72|94.25|91.37|0
1653555600000|2022-05-26 09:00:00|94.33|91.45|94.83|91.95|94.89|92.01|94.25|91.37|0
1653555900000|2022-05-26 09:05:00|94.79|91.91|94.52|91.64|94.95|92.07|94.41|91.53|0
1653556200000|2022-05-26 09:10:00|94.5|91.62|94.41|91.53|94.62|91.74|94.35|91.47|0
1653556500000|2022-05-26 09:15:00|94.37|91.49|94.37|91.49|94.43|91.55|94.12|91.24|0
1653556800000|2022-05-26 09:20:00|94.35|91.47|93.54|90.66|94.37|91.49|93.54|90.66|0
1653557100000|2022-05-26 09:25:00|93.46|90.58|93.54|90.66|93.62|90.74|93.1|90.22|0
1653557400000|2022-05-26 09:30:00|93.52|90.64|93.54|90.66|93.79|90.91|93.42|90.54|0
1653557700000|2022-05-26 09:35:00|93.52|90.64|93.54|90.66|93.75|90.87|93.42|90.54|0
1653558000000|2022-05-26 09:40:00|93.58|90.7|92.88|90|93.7|90.82|92.82|89.94|0
1653558300000|2022-05-26 09:45:00|92.87|89.99|92.15|89.27|92.93|90.05|92.12|89.24|0
1653558600000|2022-05-26 09:50:00|92.18|89.3|92.19|89.31|92.44|89.56|92.07|89.19|0
1653558900000|2022-05-26 09:55:00|92.17|89.29|92.11|89.23|92.31|89.43|91.83|88.95|0
1653559200000|2022-05-26 10:00:00|92.15|89.27|91.99|89.11|92.31|89.43|91.89|89.01|0
1653559500000|2022-05-26 10:05:00|91.97|89.09|91.58|88.7|92.19|89.31|91.58|88.7|0
1653559800000|2022-05-26 10:10:00|91.52|88.64|92.14|89.26|92.27|89.39|91.52|88.64|0
1653560100000|2022-05-26 10:15:00|92.18|89.3|92.51|89.63|92.59|89.71|92.18|89.3|0
1653560400000|2022-05-26 10:20:00|92.49|89.61|92.53|89.65|92.61|89.73|92.3|89.42|0
1653560700000|2022-05-26 10:25:00|92.54|89.66|92.77|89.89|92.77|89.89|92.42|89.54|0
1653561000000|2022-05-26 10:30:00|92.75|89.87|92.95|90.07|93.15|90.27|92.66|89.78|0
1653561300000|2022-05-26 10:35:00|92.97|90.09|92.82|89.94|93.07|90.19|92.82|89.94|0
1653561600000|2022-05-26 10:40:00|92.78|89.9|92.78|89.9|93.13|90.25|92.76|89.88|0
1653561900000|2022-05-26 10:45:00|92.74|89.86|92.41|89.53|92.74|89.86|92.37|89.49|0
1653562200000|2022-05-26 10:50:00|92.37|89.49|91.73|88.85|92.37|89.49|91.61|88.73|0
1653562500000|2022-05-26 10:55:00|91.71|88.83|91.72|88.84|91.85|88.97|91.2|88.32|0
1653562800000|2022-05-26 11:00:00|91.7|88.82|90.76|87.88|91.76|88.88|90.68|87.8|0
1653563100000|2022-05-26 11:05:00|90.72|87.84|90.92|88.04|91.16|88.28|90.68|87.8|0
1653563400000|2022-05-26 11:10:00|90.96|88.08|90.05|87.17|91.04|88.16|89.97|87.09|0
1653563700000|2022-05-26 11:15:00|90.08|87.2|90.33|87.45|91.74|88.86|89.59|86.71|0
1653564000000|2022-05-26 11:20:00|90.29|87.41|88.29|85.41|90.44|87.56|87.43|84.55|0
1653564300000|2022-05-26 11:25:00|88.33|85.45|87.9|85.02|88.64|85.76|87.74|84.86|0
1653564600000|2022-05-26 11:30:00|87.86|84.98|88.79|85.91|88.83|85.95|87.78|84.9|0
1653564900000|2022-05-26 11:35:00|88.83|85.95|88.55|85.67|89.14|86.26|88.48|85.6|0
1653565200000|2022-05-26 11:40:00|88.59|85.71|88.73|85.85|88.75|85.87|88.36|85.48|0
1653565500000|2022-05-26 11:45:00|88.71|85.83|88.32|85.44|88.83|85.95|88.24|85.36|0
1653565800000|2022-05-26 11:50:00|88.35|85.47|88.8|85.92|88.82|85.94|88.16|85.28|0
1653566100000|2022-05-26 11:55:00|88.82|85.94|88.94|86.06|89.25|86.37|88.8|85.92|0
1653566400000|2022-05-26 12:00:00|89.02|86.14|89.23|86.35|89.47|86.59|88.98|86.1|0
1653566700000|2022-05-26 12:05:00|89.27|86.39|89.68|86.8|89.76|86.88|89.27|86.39|0
1653567000000|2022-05-26 12:10:00|89.72|86.84|89.6|86.72|89.72|86.84|89.4|86.52|0
1653567300000|2022-05-26 12:15:00|89.58|86.7|89.87|86.99|90.11|87.23|89.58|86.7|0
1653567600000|2022-05-26 12:20:00|89.83|86.95|89.75|86.87|89.87|86.99|89.44|86.56|0
1653567900000|2022-05-26 12:25:00|89.79|86.91|89.87|86.99|89.97|87.09|89.64|86.76|0
1653568200000|2022-05-26 12:30:00|89.85|86.97|90.38|87.5|90.81|87.93|89.3|86.42|0
1653568500000|2022-05-26 12:35:00|90.37|87.49|90.13|87.25|90.86|87.98|90.01|87.13|0
1653568800000|2022-05-26 12:40:00|90.1|87.22|86.91|84.03|90.22|87.34|86.81|83.93|0
1653569100000|2022-05-26 12:45:00|86.89|84.01|86.74|83.86|87.16|84.28|86.52|83.64|0
1653569400000|2022-05-26 12:50:00|86.81|83.93|86.42|83.54|87.1|84.22|86.23|83.35|0
1653569700000|2022-05-26 12:55:00|86.46|83.58|86.96|84.08|87.04|84.16|86.46|83.58|0
1653570000000|2022-05-26 13:00:00|86.93|84.05|87.39|84.51|87.39|84.51|86.79|83.91|0
1653570300000|2022-05-26 13:05:00|87.41|84.53|87.7|84.82|87.82|84.94|87.31|84.43|0
1653570600000|2022-05-26 13:10:00|87.78|84.9|87.74|84.86|87.98|85.1|87.58|84.7|0
1653570900000|2022-05-26 13:15:00|87.7|84.82|88.54|85.66|88.64|85.76|87.7|84.82|0
1653571200000|2022-05-26 13:20:00|88.56|85.68|88.36|85.48|88.92|86.04|88.21|85.33|0
1653571500000|2022-05-26 13:25:00|88.32|85.44|88.56|85.68|88.68|85.8|88.28|85.4|0
1653571800000|2022-05-26 13:30:00|88.76|85.88|86.06|83.18|88.78|85.9|86.06|83.18|0
1653572100000|2022-05-26 13:35:00|86.1|83.22|84.86|81.98|86.33|83.45|84.23|81.35|0
1653572400000|2022-05-26 13:40:00|84.74|81.86|85.53|82.65|86.29|83.41|84.61|81.73|0
1653572700000|2022-05-26 13:45:00|85.45|82.57|84.96|82.08|86.18|83.3|84.62|81.74|0
1653573000000|2022-05-26 13:50:00|84.69|81.81|83.9|81.02|84.9|82.02|83.64|80.76|0
1653573300000|2022-05-26 13:55:00|84.01|81.13|83.6|80.72|84.31|81.43|83.34|80.46|0
1653573600000|2022-05-26 14:00:00|83.41|80.53|83.52|80.64|83.71|80.83|83.04|80.16|0
1653573900000|2022-05-26 14:05:00|83.48|80.6|82.67|79.79|83.71|80.83|82.28|79.4|0
1653574200000|2022-05-26 14:10:00|82.63|79.75|81.82|78.94|83.12|80.24|81.6|78.72|0
1653574500000|2022-05-26 14:15:00|81.86|78.98|82.29|79.41|82.54|79.66|81.42|78.54|0
1653574800000|2022-05-26 14:20:00|82.21|79.33|81.99|79.11|82.69|79.81|81.81|78.93|0
1653575100000|2022-05-26 14:25:00|81.95|79.07|82.76|79.88|82.87|79.99|81.95|79.07|0
1653575400000|2022-05-26 14:30:00|82.69|79.81|82.5|79.62|82.98|80.1|81.99|79.11|0
1653575700000|2022-05-26 14:35:00|82.47|79.59|81.62|78.74|82.47|79.59|81.62|78.74|0
1653576000000|2022-05-26 14:40:00|81.66|78.78|81.91|79.03|82.17|79.29|81.47|78.59|0
1653576300000|2022-05-26 14:45:00|81.95|79.07|81.69|78.81|82.46|79.58|81.62|78.74|0
1653576600000|2022-05-26 14:50:00|81.65|78.77|81.47|78.59|81.69|78.81|81.1|78.22|0
1653576900000|2022-05-26 14:55:00|81.43|78.55|81.14|78.26|81.65|78.77|81.03|78.15|0
1653577200000|2022-05-26 15:00:00|81.07|78.19|80.16|77.28|81.21|78.33|80.09|77.21|0
1653577500000|2022-05-26 15:05:00|80.2|77.32|81.39|78.51|81.46|78.58|80.05|77.17|0
1653577800000|2022-05-26 15:10:00|81.32|78.44|80.97|78.09|81.52|78.64|80.97|78.09|0
1653578100000|2022-05-26 15:15:00|80.94|78.06|81.11|78.23|81.26|78.38|80.72|77.84|0
1653578400000|2022-05-26 15:20:00|81.08|78.2|81.15|78.27|81.48|78.6|80.64|77.76|0
1653578700000|2022-05-26 15:25:00|81.11|78.23|81.65|78.77|81.8|78.92|80.91|78.03|0
1653579000000|2022-05-26 15:30:00|81.55|78.67|82.02|79.14|82.02|79.14|80.97|78.09|0
1653579300000|2022-05-26 15:35:00|82.13|79.25|81.51|78.63|82.27|79.39|81.43|78.55|0
1653579600000|2022-05-26 15:40:00|81.52|78.64|81.43|78.55|81.83|78.95|81.25|78.37|0
1653579900000|2022-05-26 15:45:00|81.36|78.48|81.98|79.1|82.38|79.5|81.3|78.42|0
1653580200000|2022-05-26 15:50:00|82.01|79.13|81.9|79.02|82.3|79.42|81.79|78.91|0
1653580500000|2022-05-26 15:55:00|81.86|78.98|81.32|78.44|81.9|79.02|81.1|78.22|0
1653580800000|2022-05-26 16:00:00|81.35|78.47|80.59|77.71|81.61|78.73|80.56|77.68|0
1653581100000|2022-05-26 16:05:00|80.63|77.75|81.06|78.18|81.17|78.29|80.56|77.68|0
1653581400000|2022-05-26 16:10:00|81.02|78.14|80.3|77.42|81.06|78.18|80.19|77.31|0
1653581700000|2022-05-26 16:15:00|80.34|77.46|80.3|77.42|80.62|77.74|80.26|77.38|0
1653582000000|2022-05-26 16:20:00|80.34|77.46|79.8|76.92|80.34|77.46|79.76|76.88|0
1653582300000|2022-05-26 16:25:00|79.76|76.88|79.48|76.6|80.01|77.13|79.48|76.6|0
1653582600000|2022-05-26 16:30:00|79.44|76.56|80.57|77.69|80.64|77.76|79.23|76.35|0
1653582900000|2022-05-26 16:35:00|80.53|77.65|80.35|77.47|80.75|77.87|80.32|77.44|0
1653583200000|2022-05-26 16:40:00|80.32|77.44|80.67|77.79|80.71|77.83|80.28|77.4|0
1653583500000|2022-05-26 16:45:00|80.75|77.87|80.35|77.47|80.89|78.01|80.24|77.36|0
1653583800000|2022-05-26 16:50:00|80.39|77.51|79.85|76.97|80.39|77.51|79.85|76.97|0
1653584100000|2022-05-26 16:55:00|79.82|76.94|79.49|76.61|79.96|77.08|79.42|76.54|0
1653584400000|2022-05-26 17:00:00|79.46|76.58|79.1|76.22|79.49|76.61|79.07|76.19|0
1653584700000|2022-05-26 17:05:00|79.14|76.26|78.75|75.87|79.21|76.33|78.75|75.87|0
1653585000000|2022-05-26 17:10:00|78.72|75.84|79.31|76.43|79.7|76.82|78.51|75.63|0
1653585300000|2022-05-26 17:15:00|79.28|76.4|79.63|76.75|79.74|76.86|79.28|76.4|0
1653585600000|2022-05-26 17:20:00|79.59|76.71|81.93|79.05|81.93|79.05|78.73|75.85|0
1653585900000|2022-05-26 17:25:00|81.9|79.02|81.93|79.05|82.18|79.3|81.32|78.44|0
1653586200000|2022-05-26 17:30:00|81.86|78.98|81.43|78.55|82|79.12|81.35|78.47|0
1653586500000|2022-05-26 17:35:00|81.48|78.6|81.64|78.76|81.78|78.9|81.46|78.58|0
1653586800000|2022-05-26 17:40:00|81.57|78.69|81.49|78.61|81.82|78.94|81.35|78.47|0
1653587100000|2022-05-26 17:45:00|81.53|78.65|81.38|78.5|81.64|78.76|81.24|78.36|0
1653587400000|2022-05-26 17:50:00|81.42|78.54|81.51|78.63|81.6|78.72|81.31|78.43|0
1653587700000|2022-05-26 17:55:00|81.49|78.61|81.06|78.18|82.07|79.19|80.92|78.04|0
1653588000000|2022-05-26 18:00:00|81.09|78.21|81.09|78.21|81.45|78.57|80.88|78|0
1653588300000|2022-05-26 18:05:00|81.13|78.25|81.27|78.39|81.77|78.89|81.02|78.14|0
1653588600000|2022-05-26 18:10:00|81.2|78.32|81.2|78.32|81.66|78.78|81.05|78.17|0
1653588900000|2022-05-26 18:15:00|81.27|78.39|81.27|78.39|81.41|78.53|80.94|78.06|0
1653589200000|2022-05-26 18:20:00|81.23|78.35|80.59|77.71|81.27|78.39|80.59|77.71|0
1653589500000|2022-05-26 18:25:00|80.62|77.74|81.19|78.31|81.33|78.45|80.52|77.64|0
1653589800000|2022-05-26 18:30:00|81.23|78.35|81.49|78.61|81.58|78.7|81.05|78.17|0
1653590100000|2022-05-26 18:35:00|81.47|78.59|81.9|79.02|82.27|79.39|81.44|78.56|0
1653590400000|2022-05-26 18:40:00|81.94|79.06|81.54|78.66|82.23|79.35|81.44|78.56|0
1653590700000|2022-05-26 18:45:00|81.51|78.63|81.61|78.73|81.83|78.95|81.33|78.45|0
1653591000000|2022-05-26 18:50:00|81.6|78.72|81.58|78.7|81.76|78.88|81.25|78.37|0
1653591300000|2022-05-26 18:55:00|81.61|78.73|81.36|78.48|81.65|78.77|81.07|78.19|0
1653591600000|2022-05-26 19:00:00|81.43|78.55|82.33|79.45|82.62|79.74|81.29|78.41|0
1653591900000|2022-05-26 19:05:00|82.36|79.48|81.5|78.62|82.44|79.56|81.32|78.44|0
1653592200000|2022-05-26 19:10:00|81.53|78.65|82.02|79.14|82.25|79.37|81.5|78.62|0
1653592500000|2022-05-26 19:15:00|82.04|79.16|82.76|79.88|83.34|80.46|81.86|78.98|0
1653592800000|2022-05-26 19:20:00|82.72|79.84|83.03|80.15|83.49|80.61|82.58|79.7|0
1653593100000|2022-05-26 19:25:00|83.05|80.17|82.61|79.73|83.41|80.53|82.28|79.4|0
1653593400000|2022-05-26 19:30:00|82.72|79.84|82.14|79.26|82.86|79.98|82.03|79.15|0
1653593700000|2022-05-26 19:35:00|82.17|79.29|81.81|78.93|82.64|79.76|81.74|78.86|0
1653594000000|2022-05-26 19:40:00|81.88|79|80.98|78.1|81.92|79.04|80.98|78.1|0
1653594300000|2022-05-26 19:45:00|80.91|78.03|80.38|77.5|81.27|78.39|80.38|77.5|0
1653594600000|2022-05-26 19:50:00|80.02|77.14|82.06|79.18|82.06|79.18|79.99|77.11|0
1653594900000|2022-05-26 19:55:00|82.17|79.29|82.56|79.68|82.89|80.01|81.8|78.92|0
1653595200000|2022-05-26 20:00:00|82.45|79.57|82.48|79.6|82.71|79.83|81.83|78.95|0
1653595500000|2022-05-26 20:05:00|82.52|79.64|82.7|79.82|83.03|80.15|82.52|79.64|0
1653595800000|2022-05-26 20:10:00|82.63|79.75|82.77|79.89|82.86|79.98|82.46|79.58|0
1653596100000|2022-05-26 20:15:00|83.01|79.65|82.94|79.58|83.05|79.69|82.65|79.29|0
1653596400000|2022-05-26 20:20:00|82.96|79.6|83.03|79.67|83.05|79.69|82.79|79.43|0
1653596700000|2022-05-26 20:25:00|83.05|79.69|82.82|79.46|83.05|79.69|82.75|79.39|0
1653597000000|2022-05-26 20:30:00|82.86|79.5|82.68|79.32|82.93|79.57|82.66|79.3|0
1653597300000|2022-05-26 20:35:00|82.71|79.35|82.67|79.31|82.79|79.43|82.64|79.28|0
1653597600000|2022-05-26 20:40:00|82.71|79.35|82.64|79.28|82.75|79.39|82.6|79.24|0
1653597900000|2022-05-26 20:45:00|82.71|79.35|82.67|79.31|82.78|79.42|82.63|79.27|0
1653598200000|2022-05-26 20:50:00|82.74|79.38|82.63|79.27|82.89|79.53|82.63|79.27|0
1653598500000|2022-05-26 20:55:00|82.71|79.35|82.61|79.25|82.71|79.35|82.5|79.14|0
1653598800000|2022-05-26 21:00:00|82.64|79.28|82.54|79.18|82.64|79.28|82.51|79.15|0
1653599100000|2022-05-26 21:05:00|82.53|79.17|82.45|79.09|82.53|79.17|82.39|79.03|0
1653599400000|2022-05-26 21:10:00|82.46|79.1|82.57|79.21|82.59|79.23|82.45|79.09|0
1653599700000|2022-05-26 21:15:00|82.56|79.2|82.74|79.38|82.76|79.4|82.56|79.2|0
1653600000000|2022-05-26 21:20:00|82.73|79.37|82.71|79.35|82.76|79.4|82.68|79.32|0
1653600300000|2022-05-26 21:25:00|82.72|79.36|82.67|79.31|82.73|79.37|82.65|79.29|0
1653600600000|2022-05-26 21:30:00|82.66|79.3|82.6|79.24|82.66|79.3|82.6|79.24|0
1653600900000|2022-05-26 21:35:00|82.58|79.22|82.6|79.24|82.61|79.25|82.58|79.22|0
1653601200000|2022-05-26 21:40:00|82.63|79.27|82.62|79.26|82.63|79.27|82.58|79.22|0
1653601500000|2022-05-26 21:45:00|82.59|79.23|82.65|79.29|82.65|79.29|82.59|79.23|0
1653601800000|2022-05-26 21:50:00|82.63|79.27|82.68|79.32|82.74|79.38|82.61|79.25|0
1653602100000|2022-05-26 21:55:00|82.7|79.34|82.9|79.54|82.91|79.55|82.65|79.29|0
1653602400000|2022-05-26 22:00:00|82.99|79.63|82.7|79.34|83.08|79.72|82.59|79.23|0
1653602700000|2022-05-26 22:05:00|82.66|79.3|82.33|78.97|82.79|79.43|82.3|78.94|0
1653603000000|2022-05-26 22:10:00|82.26|78.9|82.24|78.88|82.55|79.19|82.17|78.81|0
1653603300000|2022-05-26 22:15:00|82.2|78.84|81.91|78.55|82.22|78.86|81.91|78.55|0
1653603600000|2022-05-26 22:20:00|81.95|78.59|81.73|78.37|81.95|78.59|81.62|78.26|0
1653603900000|2022-05-26 22:25:00|81.69|78.33|82.13|78.77|82.16|78.8|81.6|78.24|0
1653604200000|2022-05-26 22:30:00|82.05|78.69|82.3|78.94|82.34|78.98|81.94|78.58|0
1653604500000|2022-05-26 22:35:00|82.34|78.98|82.41|79.05|82.41|79.05|82.25|78.89|0
1653604800000|2022-05-26 22:40:00|82.38|79.02|81.94|78.58|82.41|79.05|81.94|78.58|0
1653605100000|2022-05-26 22:45:00|81.9|78.54|82.19|78.83|82.26|78.9|81.9|78.54|0
1653605400000|2022-05-26 22:50:00|82.15|78.79|82.12|78.76|82.23|78.87|82.01|78.65|0
1653605700000|2022-05-26 22:55:00|82.15|78.79|82.13|78.77|82.26|78.9|82.11|78.75|0
1653606000000|2022-05-26 23:00:00|82.1|78.74|82.28|78.92|82.33|78.97|82.1|78.74|0
1653606300000|2022-05-26 23:05:00|82.26|78.9|82.07|78.71|82.29|78.93|82|78.64|0
1653606600000|2022-05-26 23:10:00|82.11|78.75|82.07|78.71|82.11|78.75|81.95|78.59|0
1653606900000|2022-05-26 23:15:00|82.09|78.73|82.22|78.86|82.25|78.89|81.96|78.6|0
1653607200000|2022-05-26 23:20:00|82.18|78.82|82.03|78.67|82.18|78.82|82|78.64|0
1653607500000|2022-05-26 23:25:00|82.01|78.65|81.85|78.49|82.03|78.67|81.81|78.45|0
1653607800000|2022-05-26 23:30:00|81.89|78.53|81.7|78.34|81.92|78.56|81.7|78.34|0
1653608100000|2022-05-26 23:35:00|81.72|78.36|81.59|78.23|81.74|78.38|81.58|78.22|0
1653608400000|2022-05-26 23:40:00|81.52|78.16|81.57|78.21|81.63|78.27|81.49|78.13|0
1653608700000|2022-05-26 23:45:00|81.56|78.2|81.59|78.23|81.59|78.23|81.37|78.01|0
1653609000000|2022-05-26 23:50:00|81.5|78.14|81.59|78.23|81.77|78.41|81.48|78.12|0
1653609300000|2022-05-26 23:55:00|81.62|78.26|81.71|78.35|81.71|78.35|81.53|78.17|0
1653609600000|2022-05-27 00:00:00|81.69|78.33|81.58|78.22|81.8|78.44|81.33|77.97|0
1653609900000|2022-05-27 00:05:00|81.55|78.19|81.73|78.37|81.76|78.4|81.4|78.04|0
1653610200000|2022-05-27 00:10:00|81.76|78.4|82|78.64|82.07|78.71|81.69|78.33|0
1653610500000|2022-05-27 00:15:00|81.98|78.62|81.8|78.44|82.16|78.8|81.69|78.33|0
1653610800000|2022-05-27 00:20:00|81.76|78.4|81.79|78.43|81.9|78.54|81.65|78.29|0
1653611100000|2022-05-27 00:25:00|81.78|78.42|81.79|78.43|81.9|78.54|81.76|78.4|0
1653611400000|2022-05-27 00:30:00|81.76|78.4|81.77|78.41|81.83|78.47|81.65|78.29|0
1653611700000|2022-05-27 00:35:00|81.79|78.43|82.44|79.08|82.55|79.19|81.75|78.39|0
1653612000000|2022-05-27 00:40:00|82.42|79.06|83.35|79.99|83.46|80.1|82.42|79.06|0
1653612300000|2022-05-27 00:45:00|83.46|80.1|83.75|80.39|83.9|80.54|83.35|79.99|0
1653612600000|2022-05-27 00:50:00|83.73|80.37|83.29|79.93|83.73|80.37|83.13|79.77|0
1653612900000|2022-05-27 00:55:00|83.31|79.95|83.11|79.75|83.35|79.99|82.98|79.62|0
1653613200000|2022-05-27 01:00:00|83.09|79.73|83.05|79.69|83.14|79.78|82.83|79.47|0
1653613500000|2022-05-27 01:05:00|83.01|79.65|83.01|79.65|83.1|79.74|82.87|79.51|0
1653613800000|2022-05-27 01:10:00|83.03|79.67|82.72|79.36|83.19|79.83|82.72|79.36|0
1653614100000|2022-05-27 01:15:00|82.74|79.38|82.5|79.14|82.83|79.47|82.5|79.14|0
1653614400000|2022-05-27 01:20:00|82.46|79.1|82.46|79.1|82.68|79.32|82.39|79.03|0
1653614700000|2022-05-27 01:25:00|82.42|79.06|82.82|79.46|82.86|79.5|82.4|79.04|0
1653615000000|2022-05-27 01:30:00|82.75|79.39|82.53|79.17|83|79.64|82.53|79.17|0
1653615300000|2022-05-27 01:35:00|82.49|79.13|83.2|79.84|83.29|79.93|82.4|79.04|0
1653615600000|2022-05-27 01:40:00|83.15|79.79|82.96|79.6|83.25|79.89|82.94|79.58|0
1653615900000|2022-05-27 01:45:00|82.98|79.62|82.85|79.49|83.11|79.75|82.74|79.38|0
1653616200000|2022-05-27 01:50:00|82.81|79.45|82.47|79.11|82.81|79.45|82.27|78.91|0
1653616500000|2022-05-27 01:55:00|82.45|79.09|82.59|79.23|82.81|79.45|82.34|78.98|0
1653616800000|2022-05-27 02:00:00|82.74|79.38|82.52|79.16|82.77|79.41|82.48|79.12|0
1653617100000|2022-05-27 02:05:00|82.5|79.14|82.66|79.3|82.84|79.48|82.39|79.03|0
1653617400000|2022-05-27 02:10:00|82.59|79.23|82.9|79.54|82.91|79.55|82.59|79.23|0
1653617700000|2022-05-27 02:15:00|82.88|79.52|82.84|79.48|83.02|79.66|82.77|79.41|0
1653618000000|2022-05-27 02:20:00|82.78|79.42|82.67|79.31|82.84|79.48|82.67|79.31|0
1653618300000|2022-05-27 02:25:00|82.65|79.29|82.94|79.58|82.98|79.62|82.64|79.28|0
1653618600000|2022-05-27 02:30:00|82.93|79.57|82.87|79.51|82.98|79.62|82.76|79.4|0
1653618900000|2022-05-27 02:35:00|82.83|79.47|82.72|79.36|83.05|79.69|82.7|79.34|0
1653619200000|2022-05-27 02:40:00|82.76|79.4|82.97|79.61|82.97|79.61|82.76|79.4|0
1653619500000|2022-05-27 02:45:00|83.03|79.67|83.08|79.72|83.19|79.83|82.94|79.58|0
1653619800000|2022-05-27 02:50:00|83.06|79.7|83.19|79.83|83.19|79.83|83.01|79.65|0
1653620100000|2022-05-27 02:55:00|83.15|79.79|83.12|79.76|83.26|79.9|83.04|79.68|0
1653620400000|2022-05-27 03:00:00|83.08|79.72|82.91|79.55|83.15|79.79|82.91|79.55|0
1653620700000|2022-05-27 03:05:00|82.93|79.57|82.75|79.39|82.97|79.61|82.71|79.35|0
1653621000000|2022-05-27 03:10:00|82.78|79.42|82.73|79.37|82.89|79.53|82.67|79.31|0
1653621300000|2022-05-27 03:15:00|82.78|79.42|82.63|79.27|82.85|79.49|82.56|79.2|0
1653621600000|2022-05-27 03:20:00|82.62|79.26|82.52|79.16|82.62|79.26|82.32|78.96|0
1653621900000|2022-05-27 03:25:00|82.54|79.18|82.25|78.89|82.54|79.18|82.16|78.8|0
1653622200000|2022-05-27 03:30:00|82.23|78.87|82.41|79.05|82.45|79.09|82.23|78.87|0
1653622500000|2022-05-27 03:35:00|82.45|79.09|82.59|79.23|82.59|79.23|82.34|78.98|0
1653622800000|2022-05-27 03:40:00|82.55|79.19|82.5|79.14|82.59|79.23|82.41|79.05|0
1653623100000|2022-05-27 03:45:00|82.46|79.1|82.51|79.15|82.51|79.15|82.41|79.05|0
1653623400000|2022-05-27 03:50:00|82.48|79.12|82.68|79.32|82.71|79.35|82.44|79.08|0
1653623700000|2022-05-27 03:55:00|82.66|79.3|82.87|79.51|82.87|79.51|82.57|79.21|0
1653624000000|2022-05-27 04:00:00|82.84|79.48|82.76|79.4|82.87|79.51|82.76|79.4|0
1653624300000|2022-05-27 04:05:00|82.74|79.38|82.54|79.18|82.76|79.4|82.51|79.15|0
1653624600000|2022-05-27 04:10:00|82.52|79.16|82.36|79|82.52|79.16|82.29|78.93|0
1653624900000|2022-05-27 04:15:00|82.32|78.96|82.28|78.92|82.39|79.03|82.28|78.92|0
1653625200000|2022-05-27 04:20:00|82.32|78.96|82.35|78.99|82.36|79|82.28|78.92|0
1653625500000|2022-05-27 04:25:00|82.39|79.03|82.32|78.96|82.39|79.03|82.24|78.88|0
1653625800000|2022-05-27 04:30:00|82.28|78.92|82.24|78.88|82.35|78.99|82.1|78.74|0
1653626100000|2022-05-27 04:35:00|82.21|78.85|82.28|78.92|82.31|78.95|82.17|78.81|0
1653626400000|2022-05-27 04:40:00|82.24|78.88|83.15|79.79|83.2|79.84|82.04|78.68|0
1653626700000|2022-05-27 04:45:00|83.13|79.77|83.2|79.84|83.24|79.88|83.05|79.69|0
1653627000000|2022-05-27 04:50:00|83.16|79.8|83.31|79.95|83.33|79.97|83.13|79.77|0
1653627300000|2022-05-27 04:55:00|83.27|79.91|83.4|80.04|83.4|80.04|83.27|79.91|0
1653627600000|2022-05-27 05:00:00|83.38|80.02|83.41|80.05|83.56|80.2|83.38|80.02|0
1653627900000|2022-05-27 05:05:00|83.43|80.07|83.36|80|83.56|80.2|83.23|79.87|0
1653628200000|2022-05-27 05:10:00|83.37|80.01|83.14|79.78|83.37|80.01|83.08|79.72|0
1653628500000|2022-05-27 05:15:00|83.15|79.79|83.15|79.79|83.23|79.87|82.97|79.61|0
1653628800000|2022-05-27 05:20:00|83.19|79.83|83.44|80.08|83.48|80.12|83.13|79.77|0
1653629100000|2022-05-27 05:25:00|83.46|80.1|83.26|79.9|83.48|80.12|83.2|79.84|0
1653629400000|2022-05-27 05:30:00|83.29|79.93|83.46|80.1|83.47|80.11|83.22|79.86|0
1653629700000|2022-05-27 05:35:00|83.44|80.08|83.51|80.15|83.58|80.22|83.29|79.93|0
1653630000000|2022-05-27 05:40:00|83.47|80.11|83.64|80.28|83.76|80.4|83.47|80.11|0
1653630300000|2022-05-27 05:45:00|83.65|80.29|83.98|80.62|84.17|80.81|83.6|80.24|0
1653630600000|2022-05-27 05:50:00|84.02|80.66|84.16|80.8|84.2|80.84|83.98|80.62|0
1653630900000|2022-05-27 05:55:00|84.2|80.84|83.68|80.32|84.31|80.95|83.68|80.32|0
1653631200000|2022-05-27 06:00:00|83.67|80.31|83.72|80.36|84.12|80.76|83.65|80.29|0
1653631500000|2022-05-27 06:05:00|83.68|80.32|84.16|80.8|84.34|80.98|83.66|80.3|0
1653631800000|2022-05-27 06:10:00|84.12|80.76|83.86|80.5|84.19|80.83|83.75|80.39|0
1653632100000|2022-05-27 06:15:00|83.9|80.54|83.9|80.54|83.93|80.57|83.64|80.28|0
1653632400000|2022-05-27 06:20:00|83.93|80.57|84.63|81.27|84.7|81.34|83.86|80.5|0
1653632700000|2022-05-27 06:25:00|84.61|81.25|84.44|81.08|84.96|81.6|84.44|81.08|0
1653633000000|2022-05-27 06:30:00|84.48|81.12|84.48|81.12|84.74|81.38|84.44|81.08|0
1653633300000|2022-05-27 06:35:00|84.46|81.1|84.55|81.19|84.55|81.19|84.37|81.01|0
1653633600000|2022-05-27 06:40:00|84.53|81.17|84.47|81.11|84.77|81.41|84.44|81.08|0
1653633900000|2022-05-27 06:45:00|84.46|81.1|84.4|81.04|84.51|81.15|84.22|80.86|0
1653634200000|2022-05-27 06:50:00|84.42|81.06|83.66|80.3|84.42|81.06|83.66|80.3|0
1653634500000|2022-05-27 06:55:00|83.63|80.27|83.44|80.08|83.77|80.41|83.41|80.05|0
1653634800000|2022-05-27 07:00:00|83.5|80.14|83.35|79.99|83.77|80.41|83.08|79.72|0
1653635100000|2022-05-27 07:05:00|83.13|80.25|83.25|80.37|83.38|80.5|83.09|80.21|0
1653635400000|2022-05-27 07:10:00|83.24|80.36|83.64|80.76|83.95|81.07|82.73|79.85|0
1653635700000|2022-05-27 07:15:00|83.58|80.7|84.11|81.23|84.2|81.32|83.49|80.61|0
1653636000000|2022-05-27 07:20:00|84.15|81.27|83.81|80.93|84.15|81.27|83.74|80.86|0
1653636300000|2022-05-27 07:25:00|83.87|80.99|83.65|80.77|83.96|81.08|83.37|80.49|0
1653636600000|2022-05-27 07:30:00|83.63|80.75|83.61|80.73|83.94|81.06|83.37|80.49|0
1653636900000|2022-05-27 07:35:00|83.63|80.75|83.48|80.6|83.65|80.77|83.21|80.33|0
1653637200000|2022-05-27 07:40:00|83.52|80.64|83.61|80.73|83.92|81.04|83.44|80.56|0
1653637500000|2022-05-27 07:45:00|83.64|80.76|83.73|80.85|83.86|80.98|83.48|80.6|0
1653637800000|2022-05-27 07:50:00|83.71|80.83|83.22|80.34|83.77|80.89|83.11|80.23|0
1653638100000|2022-05-27 07:55:00|83.25|80.37|83.54|80.66|83.62|80.74|83.15|80.27|0
1653638400000|2022-05-27 08:00:00|83.58|80.7|83.58|80.7|83.84|80.96|83.51|80.63|0
1653638700000|2022-05-27 08:05:00|83.62|80.74|83.1|80.22|83.73|80.85|83.03|80.15|0
1653639000000|2022-05-27 08:10:00|83.14|80.26|82.92|80.04|83.45|80.57|82.81|79.93|0
1653639300000|2022-05-27 08:15:00|82.96|80.08|83.03|80.15|83.17|80.29|82.45|79.57|0
1653639600000|2022-05-27 08:20:00|82.99|80.11|82.34|79.46|83.01|80.13|82.3|79.42|0
1653639900000|2022-05-27 08:25:00|82.3|79.42|81.78|78.9|82.34|79.46|81.14|78.26|0
1653640200000|2022-05-27 08:30:00|81.72|78.84|81.29|78.41|81.72|78.84|81.15|78.27|0
1653640500000|2022-05-27 08:35:00|81.31|78.43|81.58|78.7|81.58|78.7|81.1|78.22|0
1653640800000|2022-05-27 08:40:00|81.56|78.68|81.68|78.8|81.75|78.87|81.33|78.45|0
1653641100000|2022-05-27 08:45:00|81.7|78.82|81.97|79.09|82|79.12|81.7|78.82|0
1653641400000|2022-05-27 08:50:00|81.95|79.07|81.82|78.94|82.15|79.27|81.79|78.91|0
1653641700000|2022-05-27 08:55:00|81.79|78.91|81.43|78.55|81.88|79|81.39|78.51|0
1653642000000|2022-05-27 09:00:00|81.41|78.53|82.11|79.23|82.14|79.26|81.37|78.49|0
1653642300000|2022-05-27 09:05:00|82.14|79.26|82.1|79.22|82.27|79.39|82|79.12|0
1653642600000|2022-05-27 09:10:00|82.12|79.24|82.34|79.46|82.36|79.48|82.1|79.22|0
1653642900000|2022-05-27 09:15:00|82.39|79.51|82.06|79.18|82.41|79.53|82.06|79.18|0
1653643200000|2022-05-27 09:20:00|82.08|79.2|82.06|79.18|82.17|79.29|81.97|79.09|0
1653643500000|2022-05-27 09:25:00|82.1|79.22|81.67|78.79|82.13|79.25|81.61|78.73|0
1653643800000|2022-05-27 09:30:00|81.7|78.82|81.66|78.78|81.92|79.04|81.45|78.57|0
1653644100000|2022-05-27 09:35:00|81.7|78.82|81.48|78.6|81.77|78.89|81.45|78.57|0
1653644400000|2022-05-27 09:40:00|81.52|78.64|81.34|78.46|81.52|78.64|81.2|78.32|0
1653644700000|2022-05-27 09:45:00|81.37|78.49|81.19|78.31|81.55|78.67|81.09|78.21|0
1653645000000|2022-05-27 09:50:00|81.12|78.24|80.77|77.89|81.12|78.24|80.77|77.89|0
1653645300000|2022-05-27 09:55:00|80.7|77.82|80.59|77.71|80.73|77.85|80.2|77.32|0
1653645600000|2022-05-27 10:00:00|80.55|77.67|81.15|78.27|81.51|78.63|80.55|77.67|0
1653645900000|2022-05-27 10:05:00|81.19|78.31|81.79|78.91|81.79|78.91|81.14|78.26|0
1653646200000|2022-05-27 10:10:00|81.76|78.88|81.33|78.45|81.76|78.88|81.26|78.38|0
1653646500000|2022-05-27 10:15:00|81.29|78.41|81.61|78.73|81.61|78.73|81.18|78.3|0
1653646800000|2022-05-27 10:20:00|81.67|78.79|81.5|78.62|81.79|78.91|81.47|78.59|0
1653647100000|2022-05-27 10:25:00|81.48|78.6|81.43|78.55|81.57|78.69|81.32|78.44|0
1653647400000|2022-05-27 10:30:00|81.39|78.51|81.53|78.65|81.64|78.76|81.32|78.44|0
1653647700000|2022-05-27 10:35:00|81.52|78.64|81.57|78.69|81.68|78.8|81.43|78.55|0
1653648000000|2022-05-27 10:40:00|81.6|78.72|81.49|78.61|81.64|78.76|81.32|78.44|0
1653648300000|2022-05-27 10:45:00|81.46|78.58|81.71|78.83|81.74|78.86|81.44|78.56|0
1653648600000|2022-05-27 10:50:00|81.69|78.81|81.13|78.25|81.92|79.04|81.06|78.18|0
1653648900000|2022-05-27 10:55:00|81.17|78.29|80.92|78.04|81.33|78.45|80.85|77.97|0
1653649200000|2022-05-27 11:00:00|81.1|78.22|81.47|78.59|81.49|78.61|81.06|78.18|0
1653649500000|2022-05-27 11:05:00|81.52|78.64|81.41|78.53|81.66|78.78|81.24|78.36|0
1653649800000|2022-05-27 11:10:00|81.45|78.57|81.34|78.46|81.61|78.73|81.2|78.32|0
1653650100000|2022-05-27 11:15:00|81.38|78.5|81.88|79|81.98|79.1|81.23|78.35|0
1653650400000|2022-05-27 11:20:00|81.86|78.98|82.09|79.21|82.23|79.35|81.77|78.89|0
1653650700000|2022-05-27 11:25:00|82.12|79.24|81.8|78.92|82.16|79.28|81.76|78.88|0
1653651000000|2022-05-27 11:30:00|81.82|78.94|82.01|79.13|82.23|79.35|81.8|78.92|0
1653651300000|2022-05-27 11:35:00|81.98|79.1|82.1|79.22|82.26|79.38|81.92|79.04|0
1653651600000|2022-05-27 11:40:00|82.12|79.24|81.72|78.84|82.12|79.24|81.58|78.7|0
1653651900000|2022-05-27 11:45:00|81.71|78.83|82.19|79.31|82.3|79.42|81.69|78.81|0
1653652200000|2022-05-27 11:50:00|82.24|79.36|82.8|79.92|82.95|80.07|82.15|79.27|0
1653652500000|2022-05-27 11:55:00|82.76|79.88|82.87|79.99|83|80.12|82.73|79.85|0
1653652800000|2022-05-27 12:00:00|82.83|79.95|82.25|79.37|83.05|80.17|82.25|79.37|0
1653653100000|2022-05-27 12:05:00|82.29|79.41|81.71|78.83|82.29|79.41|81.68|78.8|0
1653653400000|2022-05-27 12:10:00|81.68|78.8|81.78|78.9|81.82|78.94|81.5|78.62|0
1653653700000|2022-05-27 12:15:00|81.82|78.94|82.1|79.22|82.11|79.23|81.82|78.94|0
1653654000000|2022-05-27 12:20:00|82.03|79.15|81.81|78.93|82.14|79.26|81.64|78.76|0
1653654300000|2022-05-27 12:25:00|81.83|78.95|82.17|79.29|82.23|79.35|81.78|78.9|0
1653654600000|2022-05-27 12:30:00|82.14|79.26|81.27|78.39|82.68|79.8|80.96|78.08|0
1653654900000|2022-05-27 12:35:00|81.13|78.25|79.82|76.94|81.33|78.45|79.72|76.84|0
1653655200000|2022-05-27 12:40:00|79.88|77|79.82|76.94|80.1|77.22|79.74|76.86|0
1653655500000|2022-05-27 12:45:00|79.79|76.91|79.49|76.61|81.57|78.69|78.7|75.82|0
1653655800000|2022-05-27 12:50:00|79.42|76.54|79.77|76.89|79.94|77.06|79.39|76.51|0
1653656100000|2022-05-27 12:55:00|79.73|76.85|79.63|76.75|79.98|77.1|79.63|76.75|0
1653656400000|2022-05-27 13:00:00|79.52|76.64|79.7|76.82|79.8|76.92|79.31|76.43|0
1653656700000|2022-05-27 13:05:00|79.66|76.78|79.59|76.71|79.75|76.87|79.35|76.47|0
1653657000000|2022-05-27 13:10:00|79.62|76.74|79.59|76.71|79.8|76.92|79.45|76.57|0
1653657300000|2022-05-27 13:15:00|79.55|76.67|80.04|77.16|80.08|77.2|79.45|76.57|0
1653657600000|2022-05-27 13:20:00|80.02|77.14|80.49|77.61|80.57|77.69|79.97|77.09|0
1653657900000|2022-05-27 13:25:00|80.48|77.6|80.11|77.23|80.48|77.6|80.04|77.16|0
1653658200000|2022-05-27 13:30:00|80.18|77.3|78.99|76.11|80.28|77.4|78.51|75.63|0
1653658500000|2022-05-27 13:35:00|79.02|76.14|77.51|74.63|79.06|76.18|77.41|74.53|0
1653658800000|2022-05-27 13:40:00|77.48|74.6|77.95|75.07|78.19|75.31|76.94|74.06|0
1653659100000|2022-05-27 13:45:00|77.99|75.11|76.67|73.79|77.99|75.11|76.41|73.53|0
1653659400000|2022-05-27 13:50:00|76.57|73.69|75.97|73.09|77.08|74.2|75.87|72.99|0
1653659700000|2022-05-27 13:55:00|75.94|73.06|75.97|73.09|76.07|73.19|75.3|72.42|0
1653660000000|2022-05-27 14:00:00|75.93|73.05|75.43|72.55|76.4|73.52|75.3|72.42|0
1653660300000|2022-05-27 14:05:00|75.38|72.5|75.73|72.85|76.23|73.35|75.37|72.49|0
1653660600000|2022-05-27 14:10:00|75.6|72.72|75.26|72.38|75.8|72.92|75.13|72.25|0
1653660900000|2022-05-27 14:15:00|75.3|72.42|74.79|71.91|76.94|74.06|74.7|71.82|0
1653661200000|2022-05-27 14:20:00|74.7|71.82|74.33|71.45|74.76|71.88|74.04|71.16|0
1653661500000|2022-05-27 14:25:00|74.37|71.49|74.89|72.01|74.96|72.08|74.3|71.42|0
1653661800000|2022-05-27 14:30:00|74.69|71.81|74.72|71.84|74.86|71.98|74.36|71.48|0
1653662100000|2022-05-27 14:35:00|74.79|71.91|74.89|72.01|74.92|72.04|74.39|71.51|0
1653662400000|2022-05-27 14:40:00|74.79|71.91|77.1|74.22|77.2|74.32|74.79|71.91|0
1653662700000|2022-05-27 14:45:00|77.13|74.25|77|74.12|77.64|74.76|76.93|74.05|0
1653663000000|2022-05-27 14:50:00|76.93|74.05|77.03|74.15|77.27|74.39|76.83|73.95|0
1653663300000|2022-05-27 14:55:00|77|74.12|77.8|74.92|77.9|75.02|76.9|74.02|0
1653663600000|2022-05-27 15:00:00|77.73|74.85|78|75.12|78.38|75.5|77.53|74.65|0
1653663900000|2022-05-27 15:05:00|77.97|75.09|77.33|74.45|78.17|75.29|77.33|74.45|0
1653664200000|2022-05-27 15:10:00|77.29|74.41|76.76|73.88|77.46|74.58|76.72|73.84|0
1653664500000|2022-05-27 15:15:00|76.82|73.94|76.52|73.64|76.96|74.08|76.29|73.41|0
1653664800000|2022-05-27 15:20:00|76.49|73.61|76.45|73.57|76.69|73.81|76.22|73.34|0
1653665100000|2022-05-27 15:25:00|76.49|73.61|76.63|73.75|76.95|74.07|76.42|73.54|0
1653665400000|2022-05-27 15:30:00|76.58|73.7|76.42|73.54|76.68|73.8|76.17|73.29|0
1653665700000|2022-05-27 15:35:00|76.45|73.57|75.92|73.04|76.88|74|75.79|72.91|0
1653666000000|2022-05-27 15:40:00|75.89|73.01|75.39|72.51|75.98|73.1|75.09|72.21|0
1653666300000|2022-05-27 15:45:00|75.42|72.54|75.02|72.14|75.52|72.64|74.93|72.05|0
1653666600000|2022-05-27 15:50:00|75.06|72.18|75.12|72.24|75.22|72.34|74.86|71.98|0
1653666900000|2022-05-27 15:55:00|75.15|72.27|75.02|72.14|75.32|72.44|74.99|72.11|0
1653667200000|2022-05-27 16:00:00|74.99|72.11|74.76|71.88|75.02|72.14|74.59|71.71|0
1653667500000|2022-05-27 16:05:00|74.79|71.91|74.89|72.01|75.12|72.24|74.69|71.81|0
1653667800000|2022-05-27 16:10:00|74.92|72.04|74.66|71.78|74.95|72.07|74.56|71.68|0
1653668100000|2022-05-27 16:15:00|74.69|71.81|75.08|72.2|75.41|72.53|74.66|71.78|0
1653668400000|2022-05-27 16:20:00|75.11|72.23|75.57|72.69|75.6|72.72|75.05|72.17|0
1653668700000|2022-05-27 16:25:00|75.7|72.82|75.21|72.33|75.72|72.84|75.14|72.26|0
1653669000000|2022-05-27 16:30:00|75.26|72.38|75.49|72.61|75.53|72.65|75.07|72.19|0
1653669300000|2022-05-27 16:35:00|75.47|72.59|75.37|72.49|75.83|72.95|75.25|72.37|0
1653669600000|2022-05-27 16:40:00|75.4|72.52|75.23|72.35|75.43|72.55|75.1|72.22|0
1653669900000|2022-05-27 16:45:00|75.2|72.32|75.79|72.91|75.79|72.91|75.2|72.32|0
1653670200000|2022-05-27 16:50:00|75.76|72.88|75.23|72.35|75.93|73.05|75.2|72.32|0
1653670500000|2022-05-27 16:55:00|75.26|72.38|75.13|72.25|75.26|72.38|74.9|72.02|0
1653670800000|2022-05-27 17:00:00|75.1|72.22|74.9|72.02|75.29|72.41|74.87|71.99|0
1653671100000|2022-05-27 17:05:00|74.87|71.99|74.67|71.79|75.06|72.18|74.64|71.76|0
1653671400000|2022-05-27 17:10:00|74.73|71.85|74.86|71.98|75.06|72.18|74.6|71.72|0
1653671700000|2022-05-27 17:15:00|74.9|72.02|74.86|71.98|75.12|72.24|74.8|71.92|0
1653672000000|2022-05-27 17:20:00|74.89|72.01|75.15|72.27|75.38|72.5|74.8|71.92|0
1653672300000|2022-05-27 17:25:00|75.12|72.24|75.15|72.27|75.42|72.54|75.05|72.17|0
1653672600000|2022-05-27 17:30:00|75.14|72.26|75.31|72.43|75.38|72.5|74.86|71.98|0
1653672900000|2022-05-27 17:35:00|75.35|72.47|75.58|72.7|75.58|72.7|75.15|72.27|0
1653673200000|2022-05-27 17:40:00|75.54|72.66|75.67|72.79|75.77|72.89|75.46|72.58|0
1653673500000|2022-05-27 17:45:00|75.64|72.76|75.54|72.66|75.81|72.93|75.44|72.56|0
1653673800000|2022-05-27 17:50:00|75.57|72.69|75.37|72.49|75.61|72.73|75.31|72.43|0
1653674100000|2022-05-27 17:55:00|75.41|72.53|75.31|72.43|75.57|72.69|75.27|72.39|0
1653674400000|2022-05-27 18:00:00|75.36|72.48|75.34|72.46|75.6|72.72|75.17|72.29|0
1653674700000|2022-05-27 18:05:00|75.37|72.49|75.07|72.19|75.7|72.82|75.07|72.19|0
1653675000000|2022-05-27 18:10:00|75.04|72.16|75.17|72.29|75.27|72.39|75.01|72.13|0
1653675300000|2022-05-27 18:15:00|75.2|72.32|74.81|71.93|75.2|72.32|74.81|71.93|0
1653675600000|2022-05-27 18:20:00|74.84|71.96|74.77|71.89|74.9|72.02|74.74|71.86|0
1653675900000|2022-05-27 18:25:00|74.74|71.86|74.97|72.09|75.07|72.19|74.74|71.86|0
1653676200000|2022-05-27 18:30:00|74.93|72.05|74.77|71.89|74.97|72.09|74.77|71.89|0
1653676500000|2022-05-27 18:35:00|74.83|71.95|74.83|71.95|74.96|72.08|74.44|71.56|0
1653676800000|2022-05-27 18:40:00|74.86|71.98|74.6|71.72|75.13|72.25|74.57|71.69|0
1653677100000|2022-05-27 18:45:00|74.57|71.69|74.5|71.62|74.72|71.84|74.44|71.56|0
1653677400000|2022-05-27 18:50:00|74.57|71.69|74.5|71.62|74.66|71.78|74.31|71.43|0
1653677700000|2022-05-27 18:55:00|74.47|71.59|74.14|71.26|74.47|71.59|74.08|71.2|0
1653678000000|2022-05-27 19:00:00|74.24|71.36|73.74|70.86|75.24|72.36|73.74|70.86|0
1653678300000|2022-05-27 19:05:00|73.71|70.83|73|70.12|73.77|70.89|72.93|70.05|0
1653678600000|2022-05-27 19:10:00|72.93|70.05|73.06|70.18|73.32|70.44|72.93|70.05|0
1653678900000|2022-05-27 19:15:00|73.04|70.16|72.96|70.08|73.38|70.5|72.96|70.08|0
1653679200000|2022-05-27 19:20:00|72.93|70.05|72.58|69.7|73.09|70.21|72.55|69.67|0
1653679500000|2022-05-27 19:25:00|72.61|69.73|73.15|70.27|73.83|70.95|72.42|69.54|0
1653679800000|2022-05-27 19:30:00|73.18|70.3|73.4|70.52|73.4|70.52|72.92|70.04|0
1653680100000|2022-05-27 19:35:00|73.43|70.55|73.74|70.86|74.07|71.19|73.43|70.55|0
1653680400000|2022-05-27 19:40:00|73.78|70.9|73.2|70.32|73.98|71.1|73.17|70.29|0
1653680700000|2022-05-27 19:45:00|73.14|70.26|73.65|70.77|74.01|71.13|73.11|70.23|0
1653681000000|2022-05-27 19:50:00|73.62|70.74|73.2|70.32|74.04|71.16|73.11|70.23|0
1653681300000|2022-05-27 19:55:00|73.14|70.26|72.03|69.15|73.14|70.26|71.99|69.11|0
1653681600000|2022-05-27 20:00:00|71.93|69.05|71.99|69.11|72.28|69.4|71.71|68.83|0
1653681900000|2022-05-27 20:05:00|72.02|69.14|71.52|68.64|72.12|69.24|71.43|68.55|0
1653682200000|2022-05-27 20:10:00|71.57|68.69|72.24|69.36|72.37|69.49|71.27|68.39|0
1653956400000|2022-05-31 00:20:00|71.26|68.86|71.53|69.13|71.66|69.26|71.26|68.86|0
1653956700000|2022-05-31 00:25:00|71.5|69.1|71.87|69.47|71.95|69.55|71.5|69.1|0
1653957000000|2022-05-31 00:30:00|71.92|69.52|72.47|70.07|72.64|70.24|71.84|69.44|0
1653969600000|2022-05-31 04:00:00|72.4|69.6|72.4|69.6|72.47|69.67|72.4|69.6|0
1653969900000|2022-05-31 04:05:00|72.42|69.62|72.21|69.41|72.42|69.62|72.07|69.27|0
1653970200000|2022-05-31 04:10:00|72.18|69.38|72.3|69.5|72.34|69.54|72.18|69.38|0
1653970500000|2022-05-31 04:15:00|72.27|69.47|72.4|69.6|72.43|69.63|72.27|69.47|0
1653970800000|2022-05-31 04:20:00|72.37|69.57|72.65|69.85|72.68|69.88|72.37|69.57|0
1653971100000|2022-05-31 04:25:00|72.68|69.88|72.39|69.59|72.68|69.88|72.39|69.59|0
1653971400000|2022-05-31 04:30:00|72.33|69.53|72.38|69.58|72.52|69.72|72.2|69.4|0
1653971700000|2022-05-31 04:35:00|72.39|69.59|72.41|69.61|72.55|69.75|72.28|69.48|0
1653972000000|2022-05-31 04:40:00|72.39|69.59|72.36|69.56|72.51|69.71|72.32|69.52|0
1653972300000|2022-05-31 04:45:00|72.4|69.6|72.31|69.51|72.43|69.63|72.26|69.46|0
1653972600000|2022-05-31 04:50:00|72.28|69.48|72.18|69.38|72.34|69.54|72.13|69.33|0
1653972900000|2022-05-31 04:55:00|72.2|69.4|72.23|69.43|72.35|69.55|72.16|69.36|0
1653973200000|2022-05-31 05:00:00|72.19|69.39|72.19|69.39|72.32|69.52|72.04|69.24|0
1653973500000|2022-05-31 05:05:00|72.18|69.38|72.27|69.47|72.35|69.55|72.07|69.27|0
1653973800000|2022-05-31 05:10:00|72.25|69.45|72.2|69.4|72.44|69.64|72.13|69.33|0
1653974100000|2022-05-31 05:15:00|72.22|69.42|72.25|69.45|72.31|69.51|72.14|69.34|0
1653974400000|2022-05-31 05:20:00|72.27|69.47|72.03|69.23|72.37|69.57|71.97|69.17|0
1653974700000|2022-05-31 05:25:00|72.05|69.25|71.9|69.1|72.18|69.38|71.9|69.1|0
1653975000000|2022-05-31 05:30:00|71.92|69.12|71.84|69.04|71.95|69.15|71.78|68.98|0
1653975300000|2022-05-31 05:35:00|71.81|69.01|72.24|69.44|72.3|69.5|71.78|68.98|0
1653975600000|2022-05-31 05:40:00|72.3|69.5|72.37|69.57|72.4|69.6|72.15|69.35|0
1653975900000|2022-05-31 05:45:00|72.38|69.58|72.43|69.63|72.49|69.69|72.33|69.53|0
1653976200000|2022-05-31 05:50:00|72.4|69.6|72.64|69.84|72.74|69.94|72.24|69.44|0
1653976500000|2022-05-31 05:55:00|72.63|69.83|72.58|69.78|72.63|69.83|72.08|69.28|0
1653976800000|2022-05-31 06:00:00|72.61|69.81|72.83|70.03|72.83|70.03|72.39|69.59|0
1653977100000|2022-05-31 06:05:00|72.81|70.01|73.05|70.25|73.21|70.41|72.48|69.68|0
1653977400000|2022-05-31 06:10:00|73.11|70.31|73.21|70.41|73.36|70.56|73.02|70.22|0
1653977700000|2022-05-31 06:15:00|73.24|70.44|73.55|70.75|74.03|71.23|73.14|70.34|0
1653978000000|2022-05-31 06:20:00|73.63|70.83|73.33|70.53|73.68|70.88|73.33|70.53|0
1653978300000|2022-05-31 06:25:00|73.36|70.56|72.96|70.16|73.36|70.56|72.92|70.12|0
1653978600000|2022-05-31 06:30:00|72.95|70.15|72.9|70.1|73.01|70.21|72.82|70.02|0
1653978900000|2022-05-31 06:35:00|72.88|70.08|73.35|70.55|73.39|70.59|72.85|70.05|0
1653979200000|2022-05-31 06:40:00|73.32|70.52|74.05|71.25|74.05|71.25|73.2|70.4|0
1653979500000|2022-05-31 06:45:00|74.02|71.22|74.76|71.96|74.84|72.04|73.93|71.13|0
1653979800000|2022-05-31 06:50:00|74.73|71.93|74.6|71.8|74.98|72.18|74.36|71.56|0
1653980100000|2022-05-31 06:55:00|74.56|71.76|74.35|71.55|74.66|71.86|74.14|71.34|0
1653980400000|2022-05-31 07:00:00|74.4|71.6|74.58|71.78|74.85|72.05|74.11|71.31|0
1653980700000|2022-05-31 07:05:00|74.25|71.85|73.85|71.45|75.17|72.77|73.48|71.08|0
1653981000000|2022-05-31 07:10:00|73.9|71.5|74.14|71.74|74.46|72.06|73.76|71.36|0
1653981300000|2022-05-31 07:15:00|74.08|71.68|74.84|72.44|74.85|72.45|73.98|71.58|0
1653981600000|2022-05-31 07:20:00|74.85|72.45|74.39|71.99|74.98|72.58|74.36|71.96|0
1653981900000|2022-05-31 07:25:00|74.33|71.93|74.52|72.12|74.65|72.25|74.14|71.74|0
1653982200000|2022-05-31 07:30:00|74.57|72.17|74.46|72.06|74.9|72.5|74.2|71.8|0
1653982500000|2022-05-31 07:35:00|74.49|72.09|75.01|72.61|75.1|72.7|74.29|71.89|0
1653982800000|2022-05-31 07:40:00|75.04|72.64|74.65|72.25|75.27|72.87|74.65|72.25|0
1653983100000|2022-05-31 07:45:00|74.68|72.28|75.23|72.83|75.26|72.86|74.68|72.28|0
1653983400000|2022-05-31 07:50:00|75.17|72.77|75.05|72.65|75.23|72.83|74.87|72.47|0
1653983700000|2022-05-31 07:55:00|75.07|72.67|74.66|72.26|75.07|72.67|74.46|72.06|0
1653984000000|2022-05-31 08:00:00|74.54|72.14|73.51|71.11|74.64|72.24|73.45|71.05|0
1653984300000|2022-05-31 08:05:00|73.48|71.08|73.38|70.98|73.77|71.37|73.38|70.98|0
1653984600000|2022-05-31 08:10:00|73.48|71.08|73.54|71.14|73.73|71.33|73.35|70.95|0
1653984900000|2022-05-31 08:15:00|73.51|71.11|72.55|70.15|73.54|71.14|72.39|69.99|0
1653985200000|2022-05-31 08:20:00|72.49|70.09|72.3|69.9|72.65|70.25|72.16|69.76|0
1653985500000|2022-05-31 08:25:00|72.33|69.93|72.01|69.61|72.52|70.12|71.86|69.46|0
1653985800000|2022-05-31 08:30:00|71.95|69.55|72.1|69.7|72.28|69.88|71.92|69.52|0
1653986100000|2022-05-31 08:35:00|72.12|69.72|71.98|69.58|72.42|70.02|71.91|69.51|0
1653986400000|2022-05-31 08:40:00|71.91|69.51|71.72|69.32|71.95|69.55|71.38|68.98|0
1653986700000|2022-05-31 08:45:00|71.74|69.34|72.15|69.75|72.29|69.89|71.62|69.22|0
1653987000000|2022-05-31 08:50:00|72.1|69.7|72.22|69.82|72.24|69.84|71.96|69.56|0
1653987300000|2022-05-31 08:55:00|72.16|69.76|72.47|70.07|72.65|70.25|71.99|69.59|0
1653987600000|2022-05-31 09:00:00|72.44|70.04|73.44|71.04|73.65|71.25|72.44|70.04|0
1653987900000|2022-05-31 09:05:00|73.46|71.06|73.94|71.54|73.94|71.54|73.46|71.06|0
1653988200000|2022-05-31 09:10:00|73.97|71.57|74.42|72.02|74.52|72.12|73.81|71.41|0
1653988500000|2022-05-31 09:15:00|74.45|72.05|74.37|71.97|74.65|72.25|74.22|71.82|0
1653988800000|2022-05-31 09:20:00|74.38|71.98|75.2|72.8|75.2|72.8|73.8|71.4|0
1653989100000|2022-05-31 09:25:00|75.23|72.83|74.54|72.14|75.23|72.83|74.48|72.08|0
1653989400000|2022-05-31 09:30:00|74.51|72.11|75.06|72.66|75.14|72.74|74.27|71.87|0
1653989700000|2022-05-31 09:35:00|75.11|72.71|76.18|73.78|76.24|73.84|75.03|72.63|0
1653990000000|2022-05-31 09:40:00|76.14|73.74|76.51|74.11|76.86|74.46|75.91|73.51|0
1653990300000|2022-05-31 09:45:00|76.57|74.17|76.21|73.81|76.57|74.17|75.78|73.38|0
1653990600000|2022-05-31 09:50:00|76.24|73.84|76.17|73.77|76.4|74|76.02|73.62|0
1653990900000|2022-05-31 09:55:00|76.2|73.8|75.94|73.54|76.25|73.85|75.77|73.37|0
1653991200000|2022-05-31 10:00:00|75.97|73.57|76.43|74.03|76.62|74.22|75.89|73.49|0
1653991500000|2022-05-31 10:05:00|76.4|74|76.13|73.73|76.85|74.45|76.12|73.72|0
1653991800000|2022-05-31 10:10:00|76.2|73.8|76.06|73.66|76.33|73.93|75.87|73.47|0
1653992100000|2022-05-31 10:15:00|76.03|73.63|76.1|73.7|76.13|73.73|75.75|73.35|0
1653992400000|2022-05-31 10:20:00|76.13|73.73|76.03|73.63|76.43|74.03|75.93|73.53|0
1653992700000|2022-05-31 10:25:00|76.06|73.66|75.93|73.53|76.19|73.79|75.76|73.36|0
1653993000000|2022-05-31 10:30:00|75.96|73.56|76.06|73.66|76.27|73.87|75.79|73.39|0
1653993300000|2022-05-31 10:35:00|76.04|73.64|75.04|72.64|76.04|73.64|75.04|72.64|0
1653993600000|2022-05-31 10:40:00|75.07|72.67|74.26|71.86|75.13|72.73|74.19|71.79|0
1653993900000|2022-05-31 10:45:00|74.29|71.89|74.5|72.1|74.82|72.42|74.01|71.61|0
1653994200000|2022-05-31 10:50:00|74.46|72.06|74.8|72.4|75.02|72.62|74.35|71.95|0
1653994500000|2022-05-31 10:55:00|74.82|72.42|74.83|72.43|74.92|72.52|74.46|72.06|0
1653994800000|2022-05-31 11:00:00|74.74|72.34|74.1|71.7|74.74|72.34|74.01|71.61|0
1653995100000|2022-05-31 11:05:00|74.04|71.64|73.55|71.15|74.13|71.73|73.52|71.12|0
1653995400000|2022-05-31 11:10:00|73.57|71.17|74.29|71.89|74.36|71.96|73.26|70.86|0
1653995700000|2022-05-31 11:15:00|74.32|71.92|74.58|72.18|74.75|72.35|74.32|71.92|0
1653996000000|2022-05-31 11:20:00|74.55|72.15|74.65|72.25|74.73|72.33|74.29|71.89|0
1653996300000|2022-05-31 11:25:00|74.66|72.26|74.87|72.47|74.94|72.54|74.61|72.21|0
1653996600000|2022-05-31 11:30:00|74.86|72.46|74.61|72.21|74.97|72.57|74.56|72.16|0
1653996900000|2022-05-31 11:35:00|74.67|72.27|74.33|71.93|74.67|72.27|74.06|71.66|0
1653997200000|2022-05-31 11:40:00|74.41|72.01|74.67|72.27|74.8|72.4|74.38|71.98|0
1653997500000|2022-05-31 11:45:00|74.64|72.24|74.75|72.35|74.75|72.35|74.54|72.14|0
1653997800000|2022-05-31 11:50:00|74.73|72.33|75.27|72.87|75.34|72.94|74.67|72.27|0
1653998100000|2022-05-31 11:55:00|75.25|72.85|74.7|72.3|75.29|72.89|74.66|72.26|0
1653998400000|2022-05-31 12:00:00|74.68|72.28|75.71|73.31|75.84|73.44|74.6|72.2|0
1653998700000|2022-05-31 12:05:00|75.74|73.34|75.87|73.47|76.04|73.64|75.66|73.26|0
1653999000000|2022-05-31 12:10:00|75.84|73.44|75.74|73.34|76.1|73.7|75.71|73.31|0
1653999300000|2022-05-31 12:15:00|75.79|73.39|75.51|73.11|76.14|73.74|75.41|73.01|0
1653999600000|2022-05-31 12:20:00|75.47|73.07|75.93|73.53|75.93|73.53|75.41|73.01|0
1653999900000|2022-05-31 12:25:00|75.9|73.5|75.73|73.33|76.23|73.83|75.6|73.2|0
1654000200000|2022-05-31 12:30:00|75.78|73.38|76.39|73.99|76.49|74.09|75.73|73.33|0
1654000500000|2022-05-31 12:35:00|76.36|73.96|75.21|72.81|76.49|74.09|75.04|72.64|0
1654000800000|2022-05-31 12:40:00|75.18|72.78|76.68|74.28|76.85|74.45|75.11|72.71|0
1654001100000|2022-05-31 12:45:00|76.75|74.35|76.08|73.68|76.85|74.45|76.08|73.68|0
1654001400000|2022-05-31 12:50:00|76.12|73.72|76.38|73.98|76.38|73.98|75.95|73.55|0
1654001700000|2022-05-31 12:55:00|76.35|73.95|76.71|74.31|76.74|74.34|76.05|73.65|0
1654002000000|2022-05-31 13:00:00|76.73|74.33|76.01|73.61|76.73|74.33|75.75|73.35|0
1654002300000|2022-05-31 13:05:00|75.98|73.58|75.75|73.35|76.04|73.64|75.62|73.22|0
1654002600000|2022-05-31 13:10:00|75.71|73.31|74.76|72.36|75.75|73.35|74.76|72.36|0
1654002900000|2022-05-31 13:15:00|74.73|72.33|75.15|72.75|75.33|72.93|74.73|72.33|0
1654003200000|2022-05-31 13:20:00|75.18|72.78|74.89|72.49|75.32|72.92|74.79|72.39|0
1654003500000|2022-05-31 13:25:00|74.92|72.52|74.63|72.23|74.95|72.55|74.11|71.71|0
1654003800000|2022-05-31 13:30:00|74.79|72.39|76.68|74.28|76.68|74.28|73.66|71.26|0
1654004100000|2022-05-31 13:35:00|76.81|74.41|76.36|73.96|77.15|74.75|74.92|72.52|0
1654004400000|2022-05-31 13:40:00|76.51|74.11|77.03|74.63|77.34|74.94|76.36|73.96|0
1654004700000|2022-05-31 13:45:00|76.73|74.33|76.93|74.53|76.93|74.53|75.82|73.42|0
1654005000000|2022-05-31 13:50:00|76.83|74.43|75.99|73.59|76.86|74.46|75.69|73.29|0
1654005300000|2022-05-31 13:55:00|75.95|73.55|76.96|74.56|77.11|74.71|74.86|72.46|0
1654005600000|2022-05-31 14:00:00|77.02|74.62|78.15|75.75|78.15|75.75|76.5|74.1|0
1654005900000|2022-05-31 14:05:00|78.19|75.79|78.56|76.16|78.56|76.16|77.37|74.97|0
1654006200000|2022-05-31 14:10:00|78.63|76.23|77.1|74.7|78.63|76.23|77.03|74.63|0
1654006500000|2022-05-31 14:15:00|76.97|74.57|76.13|73.73|77.1|74.7|76.13|73.73|0
1654006800000|2022-05-31 14:20:00|76.01|73.61|75.55|73.15|76.03|73.63|74.58|72.18|0
1654007100000|2022-05-31 14:25:00|75.53|73.13|74.69|72.29|76.16|73.76|73.58|71.18|0
1654007400000|2022-05-31 14:30:00|74.76|72.36|74.01|71.61|74.89|72.49|73.09|70.69|0
1654007700000|2022-05-31 14:35:00|74.08|71.68|74.78|72.38|75.02|72.62|73.61|71.21|0
1654008000000|2022-05-31 14:40:00|74.69|72.29|74.98|72.58|76.03|73.63|73.94|71.54|0
1654008300000|2022-05-31 14:45:00|74.91|72.51|75.47|73.07|75.57|73.17|74.39|71.99|0
1654008600000|2022-05-31 14:50:00|75.5|73.1|74.92|72.52|75.6|73.2|74.75|72.35|0
1654008900000|2022-05-31 14:55:00|74.84|72.44|75.1|72.7|75.53|73.13|74.71|72.31|0
1654009200000|2022-05-31 15:00:00|75.2|72.8|74.45|72.05|75.23|72.83|74.32|71.92|0
1654009500000|2022-05-31 15:05:00|74.41|72.01|75.65|73.25|76.25|73.85|74.25|71.85|0
1654009800000|2022-05-31 15:10:00|75.75|73.35|76.51|74.11|76.58|74.18|75.45|73.05|0
1654010100000|2022-05-31 15:15:00|76.64|74.24|76.61|74.21|76.71|74.31|76.18|73.78|0
1654010400000|2022-05-31 15:20:00|76.74|74.34|76.41|74.01|76.74|74.34|75.88|73.48|0
1654010700000|2022-05-31 15:25:00|76.34|73.94|76.41|74.01|76.67|74.27|75.78|73.38|0
1654011000000|2022-05-31 15:30:00|75.92|73.52|75.88|73.48|76.35|73.95|75.45|73.05|0
1654011300000|2022-05-31 15:35:00|75.98|73.58|74.56|72.16|76.08|73.68|74.56|72.16|0
1654011600000|2022-05-31 15:40:00|74.53|72.13|74.36|71.96|75.02|72.62|74.07|71.67|0
1654011900000|2022-05-31 15:45:00|74.3|71.9|73.52|71.12|74.33|71.93|73.42|71.02|0
1654012200000|2022-05-31 15:50:00|73.58|71.18|72.46|70.06|73.58|71.18|72.3|69.9|0
1654012500000|2022-05-31 15:55:00|72.42|70.02|72.01|69.61|72.46|70.06|71.63|69.23|0
1654012800000|2022-05-31 16:00:00|71.95|69.55|70.73|68.33|73.61|71.21|70.73|68.33|0
1654013100000|2022-05-31 16:05:00|70.74|68.34|71.51|69.11|71.51|69.11|70.74|68.34|0
1654013400000|2022-05-31 16:10:00|71.54|69.14|72.23|69.83|72.23|69.83|71.26|68.86|0
1654013700000|2022-05-31 16:15:00|72.27|69.87|72.46|70.06|73.06|70.66|72.08|69.68|0
1654014000000|2022-05-31 16:20:00|72.42|70.02|72.93|70.53|73.29|70.89|72.42|70.02|0
1654014300000|2022-05-31 16:25:00|72.97|70.57|72.23|69.83|72.97|70.57|72.23|69.83|0
1654014600000|2022-05-31 16:30:00|72.2|69.8|72.04|69.64|72.52|70.12|72.04|69.64|0
1654014900000|2022-05-31 16:35:00|71.97|69.57|71.12|68.72|72.04|69.64|71.06|68.66|0
1654015200000|2022-05-31 16:40:00|71.09|68.69|71.03|68.63|71.25|68.85|70.56|68.16|0
1654015500000|2022-05-31 16:45:00|70.99|68.59|71.09|68.69|71.4|69|70.68|68.28|0
1654015800000|2022-05-31 16:50:00|71.12|68.72|70.71|68.31|71.18|68.78|70.59|68.19|0
1654016100000|2022-05-31 16:55:00|70.68|68.28|71.15|68.75|71.24|68.84|70.45|68.05|0
1654016400000|2022-05-31 17:00:00|71.24|68.84|71.96|69.56|72.31|69.91|70.93|68.53|0
1654016700000|2022-05-31 17:05:00|71.87|69.47|70.77|68.37|71.9|69.5|70.58|68.18|0
1654017000000|2022-05-31 17:10:00|70.8|68.4|71.49|69.09|71.58|69.18|70.8|68.4|0
1654017300000|2022-05-31 17:15:00|71.45|69.05|72.47|70.07|72.74|70.34|71.45|69.05|0
1654017600000|2022-05-31 17:20:00|72.37|69.97|72.69|70.29|72.85|70.45|72.31|69.91|0
1654017900000|2022-05-31 17:25:00|72.75|70.35|72.62|70.22|73.07|70.67|72.21|69.81|0
1654018200000|2022-05-31 17:30:00|72.69|70.29|71.42|69.02|72.78|70.38|71.42|69.02|0
1654018500000|2022-05-31 17:35:00|71.45|69.05|71.75|69.35|72.05|69.65|71.1|68.7|0
1654018800000|2022-05-31 17:40:00|71.7|69.3|71.1|68.7|71.89|69.49|71.1|68.7|0
1654019100000|2022-05-31 17:45:00|71.13|68.73|71.38|68.98|71.66|69.26|70.91|68.51|0
1654019400000|2022-05-31 17:50:00|71.35|68.95|70.53|68.13|71.47|69.07|70.16|67.76|0
1654019700000|2022-05-31 17:55:00|70.47|68.07|69.73|67.33|70.56|68.16|69.7|67.3|0
1654020000000|2022-05-31 18:00:00|69.88|67.48|70.16|67.76|70.28|67.88|69.54|67.14|0
1654020300000|2022-05-31 18:05:00|70.34|67.94|70.12|67.72|70.75|68.35|70.06|67.66|0
1654020600000|2022-05-31 18:10:00|70.19|67.79|70.12|67.72|70.46|68.06|69.91|67.51|0
1654020900000|2022-05-31 18:15:00|70.18|67.78|69.87|67.47|70.34|67.94|69.84|67.44|0
1654021200000|2022-05-31 18:20:00|69.78|67.38|70.55|68.15|71.02|68.62|69.69|67.29|0
1654021500000|2022-05-31 18:25:00|70.58|68.18|70.8|68.4|71.3|68.9|70.52|68.12|0
1654021800000|2022-05-31 18:30:00|70.83|68.43|71.14|68.74|71.24|68.84|70.55|68.15|0
1654022100000|2022-05-31 18:35:00|71.11|68.71|70.92|68.52|71.33|68.93|70.64|68.24|0
1654022400000|2022-05-31 18:40:00|70.95|68.55|72.21|69.81|72.31|69.91|70.89|68.49|0
1654022700000|2022-05-31 18:45:00|72.34|69.94|73.3|70.9|73.78|71.38|72.34|69.94|0
1654023000000|2022-05-31 18:50:00|73.36|70.96|74.3|71.9|74.3|71.9|72.98|70.58|0
1654023300000|2022-05-31 18:55:00|74.27|71.87|73.78|71.38|74.89|72.49|73.52|71.12|0
1654023600000|2022-05-31 19:00:00|73.81|71.41|74.2|71.8|75.08|72.68|73.75|71.35|0
1654023900000|2022-05-31 19:05:00|74.23|71.83|73.19|70.79|74.79|72.39|73.13|70.73|0
1654024200000|2022-05-31 19:10:00|73.32|70.92|73.19|70.79|74.03|71.63|73.19|70.79|0
1654024500000|2022-05-31 19:15:00|73|70.6|73.16|70.76|73.22|70.82|71.95|69.55|0
1654024800000|2022-05-31 19:20:00|73.14|70.74|72.26|69.86|73.22|70.82|71.98|69.58|0
1654025100000|2022-05-31 19:25:00|72.23|69.83|71.69|69.29|72.64|70.24|71.63|69.23|0
1654025400000|2022-05-31 19:30:00|71.75|69.35|70.75|68.35|71.75|69.35|70.56|68.16|0
1654025700000|2022-05-31 19:35:00|70.81|68.41|71.12|68.72|71.44|69.04|70.68|68.28|0
1654026000000|2022-05-31 19:40:00|71.15|68.75|72.23|69.83|72.26|69.86|70.78|68.38|0
1654026300000|2022-05-31 19:45:00|72.32|69.92|72.22|69.82|72.61|70.21|71.62|69.22|0
1654026600000|2022-05-31 19:50:00|71.84|69.44|72.7|70.3|72.83|70.43|70.8|68.4|0
1654026900000|2022-05-31 19:55:00|72.77|70.37|73.15|70.75|74.12|71.72|72.77|70.37|0
1654027200000|2022-05-31 20:00:00|73.7|71.3|74.22|71.82|74.25|71.85|73.18|70.78|0
1654027500000|2022-05-31 20:05:00|74.24|71.84|74.25|71.85|74.61|72.21|74.09|71.69|0
1654027800000|2022-05-31 20:10:00|74.19|71.79|73.24|70.84|74.22|71.82|72.7|70.3|0
1654028100000|2022-05-31 20:15:00|73.38|70.58|73.38|70.58|73.69|70.89|73.31|70.51|0
1654028400000|2022-05-31 20:20:00|73.41|70.61|73.26|70.46|73.47|70.67|73.26|70.46|0
1654028700000|2022-05-31 20:25:00|73.25|70.45|73.15|70.35|73.76|70.96|73.15|70.35|0
1654029000000|2022-05-31 20:30:00|73.11|70.31|73.31|70.51|73.47|70.67|73.11|70.31|0
1654029300000|2022-05-31 20:35:00|73.34|70.54|73.18|70.38|73.4|70.6|73.18|70.38|0
1654029600000|2022-05-31 20:40:00|73.21|70.41|73.14|70.34|73.24|70.44|73.01|70.21|0
1654029900000|2022-05-31 20:45:00|73.08|70.28|72.95|70.15|73.3|70.5|72.95|70.15|0
1654030200000|2022-05-31 20:50:00|72.98|70.18|72.94|70.14|72.99|70.19|72.78|69.98|0
1654030500000|2022-05-31 20:55:00|72.98|70.18|72.99|70.19|73.14|70.34|72.91|70.11|0
1654030800000|2022-05-31 21:00:00|73.05|70.25|73.06|70.26|73.11|70.31|73.05|70.25|0
1654031100000|2022-05-31 21:05:00|73.05|70.25|73.14|70.34|73.14|70.34|73.04|70.24|0
1654031400000|2022-05-31 21:10:00|73.12|70.32|72.97|70.17|73.12|70.32|72.95|70.15|0
1654031700000|2022-05-31 21:15:00|72.95|70.15|72.96|70.16|73.01|70.21|72.9|70.1|0
1654032000000|2022-05-31 21:20:00|72.97|70.17|72.98|70.18|72.99|70.19|72.97|70.17|0
1654032300000|2022-05-31 21:25:00|72.97|70.17|72.9|70.1|72.99|70.19|72.89|70.09|0
1654032600000|2022-05-31 21:30:00|72.86|70.06|72.81|70.01|72.86|70.06|72.8|70|0
1654032900000|2022-05-31 21:35:00|72.8|70|72.76|69.96|72.81|70.01|72.75|69.95|0
1654033200000|2022-05-31 21:40:00|72.8|70|72.86|70.06|72.86|70.06|72.8|70|0
1654033500000|2022-05-31 21:45:00|72.85|70.05|72.85|70.05|72.88|70.08|72.84|70.04|0
1654033800000|2022-05-31 21:50:00|72.86|70.06|72.85|70.05|72.89|70.09|72.85|70.05|0
1654034100000|2022-05-31 21:55:00|72.87|70.07|72.79|69.99|72.87|70.07|72.77|69.97|0
1654034400000|2022-05-31 22:00:00|72.46|69.66|72.41|69.61|72.57|69.77|72.3|69.5|0
1654034700000|2022-05-31 22:05:00|72.37|69.57|72.34|69.54|72.44|69.64|72.23|69.43|0
1654035000000|2022-05-31 22:10:00|72.36|69.56|72.55|69.75|72.63|69.83|72.36|69.56|0
1654035300000|2022-05-31 22:15:00|72.51|69.71|72.69|69.89|72.69|69.89|72.31|69.51|0
1654035600000|2022-05-31 22:20:00|72.66|69.86|72.62|69.82|72.72|69.92|72.59|69.79|0
1654035900000|2022-05-31 22:25:00|72.59|69.79|72.49|69.69|72.86|70.06|72.49|69.69|0
1654036200000|2022-05-31 22:30:00|72.46|69.66|72.36|69.56|72.46|69.66|72.27|69.47|0
1654036500000|2022-05-31 22:35:00|72.39|69.59|71.95|69.15|72.39|69.59|71.95|69.15|0
1654036800000|2022-05-31 22:40:00|71.93|69.13|72.2|69.4|72.23|69.43|71.88|69.08|0
1654037100000|2022-05-31 22:45:00|72.18|69.38|71.75|68.95|72.2|69.4|71.69|68.89|0
1654037400000|2022-05-31 22:50:00|71.72|68.92|71.91|69.11|71.97|69.17|71.69|68.89|0
1654037700000|2022-05-31 22:55:00|71.88|69.08|71.62|68.82|71.88|69.08|71.54|68.74|0
1654038000000|2022-05-31 23:00:00|71.53|68.73|71.68|68.88|71.81|69.01|71.49|68.69|0
1654038300000|2022-05-31 23:05:00|71.7|68.9|71.9|69.1|72|69.2|71.65|68.85|0
1654038600000|2022-05-31 23:10:00|71.94|69.14|71.84|69.04|72|69.2|71.74|68.94|0
1654038900000|2022-05-31 23:15:00|71.82|69.02|71.9|69.1|72|69.2|71.76|68.96|0
1654039200000|2022-05-31 23:20:00|71.92|69.12|71.77|68.97|71.99|69.19|71.77|68.97|0
1654039500000|2022-05-31 23:25:00|71.8|69|71.55|68.75|71.8|69|71.55|68.75|0
1654039800000|2022-05-31 23:30:00|71.52|68.72|71.55|68.75|71.61|68.81|71.47|68.67|0
1654040100000|2022-05-31 23:35:00|71.56|68.76|71.92|69.12|71.92|69.12|71.56|68.76|0
1654040400000|2022-05-31 23:40:00|71.88|69.08|71.35|68.55|71.88|69.08|71.35|68.55|0
1654040700000|2022-05-31 23:45:00|71.32|68.52|71.1|68.3|71.35|68.55|71.07|68.27|0
1654041000000|2022-05-31 23:50:00|71.07|68.27|70.97|68.17|71.1|68.3|70.94|68.14|0
1654041300000|2022-05-31 23:55:00|70.94|68.14|70.94|68.14|71.13|68.33|70.85|68.05|0
1654041600000|2022-06-01 00:00:00|70.91|68.11|70.62|67.82|70.94|68.14|70.5|67.7|0
1654041900000|2022-06-01 00:05:00|70.59|67.79|70.53|67.73|70.62|67.82|70.4|67.6|0
1654042200000|2022-06-01 00:10:00|70.51|67.71|70.49|67.69|70.68|67.88|70.48|67.68|0
1654042500000|2022-06-01 00:15:00|70.51|67.71|70.73|67.93|70.77|67.97|70.43|67.63|0
1654042800000|2022-06-01 00:20:00|70.77|67.97|70.58|67.78|70.79|67.99|70.49|67.69|0
1654043100000|2022-06-01 00:25:00|70.62|67.82|70.58|67.78|70.62|67.82|70.43|67.63|0
1654043400000|2022-06-01 00:30:00|70.64|67.84|70.49|67.69|70.71|67.91|70.46|67.66|0
1654043700000|2022-06-01 00:35:00|70.52|67.72|70.7|67.9|70.86|68.06|70.52|67.72|0
1654044000000|2022-06-01 00:40:00|70.67|67.87|70.58|67.78|70.7|67.9|70.51|67.71|0
1654044300000|2022-06-01 00:45:00|70.55|67.75|70.54|67.74|70.67|67.87|70.51|67.71|0
1654044600000|2022-06-01 00:50:00|70.51|67.71|70.54|67.74|70.61|67.81|70.48|67.68|0
1654044900000|2022-06-01 00:55:00|70.51|67.71|70.7|67.9|70.73|67.93|70.51|67.71|0
1654045200000|2022-06-01 01:00:00|70.76|67.96|70.51|67.71|70.85|68.05|70.51|67.71|0
1654045500000|2022-06-01 01:05:00|70.52|67.72|70.41|67.61|70.6|67.8|70.41|67.61|0
1654045800000|2022-06-01 01:10:00|70.38|67.58|70.07|67.27|70.38|67.58|69.98|67.18|0
1654046100000|2022-06-01 01:15:00|70.01|67.21|69.94|67.14|70.1|67.3|69.85|67.05|0
1654046400000|2022-06-01 01:20:00|69.91|67.11|70.1|67.3|70.1|67.3|69.88|67.08|0
1654046700000|2022-06-01 01:25:00|70.06|67.26|70.09|67.29|70.16|67.36|70.03|67.23|0
1654047000000|2022-06-01 01:30:00|70.12|67.32|70.34|67.54|70.34|67.54|70.06|67.26|0
1654047300000|2022-06-01 01:35:00|70.37|67.57|70.09|67.29|70.59|67.79|70.03|67.23|0
1654047600000|2022-06-01 01:40:00|70.12|67.32|70.26|67.46|70.37|67.57|70.09|67.29|0
1654047900000|2022-06-01 01:45:00|70.24|67.44|70.21|67.41|70.31|67.51|69.99|67.19|0
1654048200000|2022-06-01 01:50:00|70.24|67.44|70.18|67.38|70.24|67.44|70.02|67.22|0
1654048500000|2022-06-01 01:55:00|70.16|67.36|70.24|67.44|70.27|67.47|70.08|67.28|0
1654048800000|2022-06-01 02:00:00|70.25|67.45|70.33|67.53|70.46|67.66|70.25|67.45|0
1654049100000|2022-06-01 02:05:00|70.36|67.56|70.48|67.68|70.64|67.84|70.27|67.47|0
1654049400000|2022-06-01 02:10:00|70.51|67.71|70.36|67.56|70.51|67.71|70.33|67.53|0
1654049700000|2022-06-01 02:15:00|70.34|67.54|70.29|67.49|70.39|67.59|70.25|67.45|0
1654050000000|2022-06-01 02:20:00|70.28|67.48|70.37|67.57|70.48|67.68|70.12|67.32|0
1654050300000|2022-06-01 02:25:00|70.38|67.58|70.51|67.71|70.54|67.74|70.34|67.54|0
1654050600000|2022-06-01 02:30:00|70.54|67.74|70.47|67.67|70.59|67.79|70.41|67.61|0
1654050900000|2022-06-01 02:35:00|70.51|67.71|70.38|67.58|70.57|67.77|70.35|67.55|0
1654051200000|2022-06-01 02:40:00|70.41|67.61|70.44|67.64|70.5|67.7|70.38|67.58|0
1654051500000|2022-06-01 02:45:00|70.42|67.62|70.56|67.76|70.59|67.79|70.41|67.61|0
1654051800000|2022-06-01 02:50:00|70.59|67.79|70.98|68.18|71.06|68.26|70.52|67.72|0
1654052100000|2022-06-01 02:55:00|71|68.2|71.12|68.32|71.19|68.39|70.91|68.11|0
1654052400000|2022-06-01 03:00:00|71.16|68.36|71.28|68.48|71.47|68.67|71.14|68.34|0
1654052700000|2022-06-01 03:05:00|71.26|68.46|71.5|68.7|71.53|68.73|71.25|68.45|0
1654053000000|2022-06-01 03:10:00|71.47|68.67|71.47|68.67|71.56|68.76|71.28|68.48|0
1654053300000|2022-06-01 03:15:00|71.5|68.7|71.31|68.51|71.5|68.7|71.31|68.51|0
1654053600000|2022-06-01 03:20:00|71.34|68.54|71.3|68.5|71.4|68.6|71.08|68.28|0
1654053900000|2022-06-01 03:25:00|71.27|68.47|71.24|68.44|71.3|68.5|71.11|68.31|0
1654054200000|2022-06-01 03:30:00|71.27|68.47|71.3|68.5|71.33|68.53|71.21|68.41|0
1654054500000|2022-06-01 03:35:00|71.32|68.52|71.33|68.53|71.46|68.66|71.3|68.5|0
1654054800000|2022-06-01 03:40:00|71.3|68.5|71.33|68.53|71.39|68.59|71.23|68.43|0
1654055100000|2022-06-01 03:45:00|71.31|68.51|70.98|68.18|71.31|68.51|70.98|68.18|0
1654055400000|2022-06-01 03:50:00|71|68.2|71.1|68.3|71.14|68.34|70.98|68.18|0
1654055700000|2022-06-01 03:55:00|71.07|68.27|71.1|68.3|71.14|68.34|71.07|68.27|0
1654056000000|2022-06-01 04:00:00|71.07|68.27|70.94|68.14|71.1|68.3|70.91|68.11|0
1654056300000|2022-06-01 04:05:00|70.91|68.11|71.83|69.03|71.86|69.06|70.85|68.05|0
1654056600000|2022-06-01 04:10:00|71.76|68.96|71.87|69.07|72.05|69.25|71.76|68.96|0
1654056900000|2022-06-01 04:15:00|71.86|69.06|71.85|69.05|72.01|69.21|71.85|69.05|0
1654057200000|2022-06-01 04:20:00|71.87|69.07|71.69|68.89|71.89|69.09|71.66|68.86|0
1654057500000|2022-06-01 04:25:00|71.73|68.93|71.53|68.73|71.79|68.99|71.5|68.7|0
1654057800000|2022-06-01 04:30:00|71.5|68.7|71.63|68.83|71.63|68.83|71.5|68.7|0
1654058100000|2022-06-01 04:35:00|71.61|68.81|71.31|68.51|71.69|68.89|71.31|68.51|0
1654058400000|2022-06-01 04:40:00|71.34|68.54|71.37|68.57|71.5|68.7|71.31|68.51|0
1654058700000|2022-06-01 04:45:00|71.4|68.6|71.45|68.65|71.53|68.73|71.27|68.47|0
1654059000000|2022-06-01 04:50:00|71.43|68.63|71.49|68.69|71.62|68.82|71.43|68.63|0
1654059300000|2022-06-01 04:55:00|71.43|68.63|70.99|68.19|71.43|68.63|70.95|68.15|0
1654059600000|2022-06-01 05:00:00|70.92|68.12|70.89|68.09|71.11|68.31|70.8|68|0
1654059900000|2022-06-01 05:05:00|70.86|68.06|70.76|67.96|70.86|68.06|70.48|67.68|0
1654060200000|2022-06-01 05:10:00|70.79|67.99|71.04|68.24|71.08|68.28|70.73|67.93|0
1654060500000|2022-06-01 05:15:00|71.03|68.23|71.33|68.53|71.39|68.59|70.92|68.12|0
1654060800000|2022-06-01 05:20:00|71.31|68.51|71.64|68.84|71.7|68.9|71.29|68.49|0
1654061100000|2022-06-01 05:25:00|71.61|68.81|71.67|68.87|71.73|68.93|71.51|68.71|0
1654061400000|2022-06-01 05:30:00|71.72|68.92|72.69|69.89|72.69|69.89|71.72|68.92|0
1654061700000|2022-06-01 05:35:00|72.67|69.87|72.46|69.66|72.67|69.87|72.35|69.55|0
1654062000000|2022-06-01 05:40:00|72.43|69.63|72.43|69.63|72.48|69.68|72.24|69.44|0
1654062300000|2022-06-01 05:45:00|72.46|69.66|73.01|70.21|73.01|70.21|72.33|69.53|0
1654062600000|2022-06-01 05:50:00|73.04|70.24|73|70.2|73.04|70.24|72.62|69.82|0
1654062900000|2022-06-01 05:55:00|72.94|70.14|72.63|69.83|73.07|70.27|72.62|69.82|0
1654063200000|2022-06-01 06:00:00|72.58|69.78|72.42|69.62|72.94|70.14|72.39|69.59|0
1654063500000|2022-06-01 06:05:00|72.39|69.59|71.85|69.05|72.42|69.62|71.85|69.05|0
1654063800000|2022-06-01 06:10:00|71.81|69.01|71.81|69.01|71.91|69.11|71.46|68.66|0
1654064100000|2022-06-01 06:15:00|71.84|69.04|72.13|69.33|72.13|69.33|71.65|68.85|0
1654064400000|2022-06-01 06:20:00|72.11|69.31|71.6|68.8|72.19|69.39|71.59|68.79|0
1654064700000|2022-06-01 06:25:00|71.63|68.83|71.98|69.18|72.03|69.23|71.62|68.82|0
1654065000000|2022-06-01 06:30:00|71.97|69.17|72.03|69.23|72.03|69.23|71.81|69.01|0
1654065300000|2022-06-01 06:35:00|72.06|69.26|71.99|69.19|72.38|69.58|71.85|69.05|0
1654065600000|2022-06-01 06:40:00|71.96|69.16|71.64|68.84|71.99|69.19|71.48|68.68|0
1654065900000|2022-06-01 06:45:00|71.66|68.86|71.26|68.46|71.77|68.97|71.26|68.46|0
1654066200000|2022-06-01 06:50:00|71.29|68.49|71.48|68.68|71.61|68.81|71.29|68.49|0
1654066500000|2022-06-01 06:55:00|71.47|68.67|71.35|68.55|71.53|68.73|71.29|68.49|0
1654066800000|2022-06-01 07:00:00|71.32|68.52|71.3|68.5|71.76|68.96|70.9|68.1|0
1654067100000|2022-06-01 07:05:00|71.09|68.69|70.28|67.88|72.3|69.9|69.85|67.45|0
1654067400000|2022-06-01 07:10:00|70.3|67.9|70.08|67.68|70.36|67.96|69.74|67.34|0
1654067700000|2022-06-01 07:15:00|70.05|67.65|70.01|67.61|70.23|67.83|69.83|67.43|0
1654068000000|2022-06-01 07:20:00|70.05|67.65|70.33|67.93|70.61|68.21|69.95|67.55|0
1654068300000|2022-06-01 07:25:00|70.36|67.96|70.2|67.8|70.53|68.13|69.98|67.58|0
1654068600000|2022-06-01 07:30:00|70.23|67.83|69.74|67.34|70.56|68.16|69.73|67.33|0
1654068900000|2022-06-01 07:35:00|69.76|67.36|69.94|67.54|69.94|67.54|69.57|67.17|0
1654069200000|2022-06-01 07:40:00|70.1|67.7|71|68.6|71.22|68.82|70.01|67.61|0
1654069500000|2022-06-01 07:45:00|70.96|68.56|70.8|68.4|71.19|68.79|70.69|68.29|0
1654069800000|2022-06-01 07:50:00|70.77|68.37|70.96|68.56|71.09|68.69|70.55|68.15|0
1654070100000|2022-06-01 07:55:00|70.99|68.59|70.82|68.42|70.99|68.59|70.45|68.05|0
1654070400000|2022-06-01 08:00:00|70.83|68.43|70.92|68.52|71.08|68.68|70.64|68.24|0
1654070700000|2022-06-01 08:05:00|70.91|68.51|71.72|69.32|72.26|69.86|70.83|68.43|0
1654071000000|2022-06-01 08:10:00|71.75|69.35|72.54|70.14|72.57|70.17|71.75|69.35|0
1654071300000|2022-06-01 08:15:00|72.55|70.15|72.39|69.99|72.55|70.15|72.16|69.76|0
1654071600000|2022-06-01 08:20:00|72.36|69.96|72.06|69.66|72.65|70.25|72.06|69.66|0
1654071900000|2022-06-01 08:25:00|72.03|69.63|71.9|69.5|72.19|69.79|71.84|69.44|0
1654072200000|2022-06-01 08:30:00|71.87|69.47|71.74|69.34|71.87|69.47|71.45|69.05|0
1654072500000|2022-06-01 08:35:00|71.71|69.31|71.95|69.55|72.09|69.69|71.53|69.13|0
1654072800000|2022-06-01 08:40:00|71.87|69.47|71.9|69.5|72.22|69.82|71.71|69.31|0
1654073100000|2022-06-01 08:45:00|71.8|69.4|71.27|68.87|71.86|69.46|71.24|68.84|0
1654073400000|2022-06-01 08:50:00|71.26|68.86|71.41|69.01|71.46|69.06|71.26|68.86|0
1654073700000|2022-06-01 08:55:00|71.38|68.98|71.75|69.35|71.75|69.35|71.38|68.98|0
1654074000000|2022-06-01 09:00:00|71.64|69.24|71.59|69.19|71.73|69.33|71.28|68.88|0
1654074300000|2022-06-01 09:05:00|71.52|69.12|71.25|68.85|71.55|69.15|71.03|68.63|0
1654074600000|2022-06-01 09:10:00|71.22|68.82|71.31|68.91|71.41|69.01|71.22|68.82|0
1654074900000|2022-06-01 09:15:00|71.28|68.88|71.28|68.88|71.33|68.93|71.12|68.72|0
1654075200000|2022-06-01 09:20:00|71.26|68.86|70.96|68.56|71.39|68.99|70.77|68.37|0
1654075500000|2022-06-01 09:25:00|70.98|68.58|70.89|68.49|71.01|68.61|70.77|68.37|0
1654075800000|2022-06-01 09:30:00|70.86|68.46|70.67|68.27|70.89|68.49|70.67|68.27|0
1654076100000|2022-06-01 09:35:00|70.66|68.26|70.92|68.52|70.92|68.52|70.61|68.21|0
1654076400000|2022-06-01 09:40:00|70.94|68.54|70.94|68.54|71.08|68.68|70.92|68.52|0
1654076700000|2022-06-01 09:45:00|70.92|68.52|71.2|68.8|71.24|68.84|70.92|68.52|0
1654077000000|2022-06-01 09:50:00|71.22|68.82|71.11|68.71|71.39|68.99|71.07|68.67|0
1654077300000|2022-06-01 09:55:00|71.14|68.74|71.39|68.99|71.42|69.02|71.11|68.71|0
1654077600000|2022-06-01 10:00:00|71.42|69.02|71.39|68.99|71.49|69.09|71.23|68.83|0
1654077900000|2022-06-01 10:05:00|71.36|68.96|71.67|69.27|71.82|69.42|71.26|68.86|0
1654078200000|2022-06-01 10:10:00|71.64|69.24|71.74|69.34|71.9|69.5|71.61|69.21|0
1654078500000|2022-06-01 10:15:00|71.8|69.4|71.59|69.19|71.86|69.46|71.48|69.08|0
1654078800000|2022-06-01 10:20:00|71.57|69.17|71.83|69.43|72.05|69.65|71.54|69.14|0
1654079100000|2022-06-01 10:25:00|71.8|69.4|71.92|69.52|72.12|69.72|71.8|69.4|0
1654079400000|2022-06-01 10:30:00|71.95|69.55|71.73|69.33|71.95|69.55|71.47|69.07|0
1654079700000|2022-06-01 10:35:00|71.75|69.35|72.14|69.74|72.18|69.78|71.57|69.17|0
1654080000000|2022-06-01 10:40:00|72.11|69.71|71.6|69.2|72.11|69.71|71.57|69.17|0
1654080300000|2022-06-01 10:45:00|71.57|69.17|71.95|69.55|71.95|69.55|71.57|69.17|0
1654080600000|2022-06-01 10:50:00|71.92|69.52|72.25|69.85|72.27|69.87|71.9|69.5|0
1654080900000|2022-06-01 10:55:00|72.23|69.83|72.04|69.64|72.49|70.09|71.85|69.45|0
1654081200000|2022-06-01 11:00:00|72.06|69.66|71.59|69.19|72.06|69.66|71.56|69.16|0
1654081500000|2022-06-01 11:05:00|71.56|69.16|71.08|68.68|71.64|69.24|70.8|68.4|0
1654081800000|2022-06-01 11:10:00|71.11|68.71|71.08|68.68|71.32|68.92|70.94|68.54|0
1654082100000|2022-06-01 11:15:00|71.05|68.65|71.33|68.93|71.35|68.95|71.05|68.65|0
1654082400000|2022-06-01 11:20:00|71.35|68.95|71.33|68.93|71.55|69.15|71.23|68.83|0
1654082700000|2022-06-01 11:25:00|71.31|68.91|71.17|68.77|71.36|68.96|71.17|68.77|0
1654083000000|2022-06-01 11:30:00|71.18|68.78|71.07|68.67|71.52|69.12|70.69|68.29|0
1654083300000|2022-06-01 11:35:00|71.09|68.69|70.91|68.51|71.09|68.69|70.59|68.19|0
1654083600000|2022-06-01 11:40:00|70.93|68.53|71.27|68.87|71.31|68.91|70.88|68.48|0
1654083900000|2022-06-01 11:45:00|71.26|68.86|70.87|68.47|71.35|68.95|70.47|68.07|0
1654084200000|2022-06-01 11:50:00|70.84|68.44|71.02|68.62|71.21|68.81|70.81|68.41|0
1654084500000|2022-06-01 11:55:00|71.03|68.63|70.24|67.84|71.03|68.63|70.24|67.84|0
1654084800000|2022-06-01 12:00:00|70.21|67.81|70.11|67.71|70.43|68.03|69.86|67.46|0
1654085100000|2022-06-01 12:05:00|70.15|67.75|70.24|67.84|70.29|67.89|69.83|67.43|0
1654085400000|2022-06-01 12:10:00|70.27|67.87|70.17|67.77|70.27|67.87|69.99|67.59|0
1654085700000|2022-06-01 12:15:00|70.14|67.74|70.45|68.05|70.45|68.05|70.02|67.62|0
1654086000000|2022-06-01 12:20:00|70.36|67.96|69.73|67.33|70.49|68.09|69.7|67.3|0
1654086300000|2022-06-01 12:25:00|69.76|67.36|69.51|67.11|69.86|67.46|69.27|66.87|0
1654086600000|2022-06-01 12:30:00|69.48|67.08|69.39|66.99|69.82|67.42|69.39|66.99|0
1654086900000|2022-06-01 12:35:00|69.36|66.96|69.42|67.02|69.57|67.17|69.32|66.92|0
1654087200000|2022-06-01 12:40:00|69.43|67.03|69.18|66.78|69.66|67.26|69.14|66.74|0
1654087500000|2022-06-01 12:45:00|69.17|66.77|69.54|67.14|69.66|67.26|69.17|66.77|0
1654087800000|2022-06-01 12:50:00|69.57|67.17|69.41|67.01|69.63|67.23|69.32|66.92|0
1654088100000|2022-06-01 12:55:00|69.4|67|69.81|67.41|69.81|67.41|69.26|66.86|0
1654088400000|2022-06-01 13:00:00|69.7|67.3|69.87|67.47|70.12|67.72|69.5|67.1|0
1654088700000|2022-06-01 13:05:00|69.9|67.5|69.34|66.94|69.97|67.57|69.34|66.94|0
1654089000000|2022-06-01 13:10:00|69.37|66.97|69.28|66.88|69.47|67.07|68.94|66.54|0
1654089300000|2022-06-01 13:15:00|69.26|66.86|68.88|66.48|69.53|67.13|68.85|66.45|0
1654089600000|2022-06-01 13:20:00|68.97|66.57|69|66.6|69.37|66.97|68.92|66.52|0
1654089900000|2022-06-01 13:25:00|68.9|66.5|68.93|66.53|69.12|66.72|68.9|66.5|0
1654090200000|2022-06-01 13:30:00|69|66.6|67.5|65.1|70.04|67.64|67.01|64.61|0
1654090500000|2022-06-01 13:35:00|67.35|64.95|68.57|66.17|68.6|66.2|66.71|64.31|0
1654090800000|2022-06-01 13:40:00|68.54|66.14|68.4|66|68.8|66.4|67.19|64.79|0
1654091100000|2022-06-01 13:45:00|68.22|65.82|68.99|66.59|69.41|67.01|67.97|65.57|0
1654091400000|2022-06-01 13:50:00|68.89|66.49|67.97|65.57|69.17|66.77|67.86|65.46|0
1654091700000|2022-06-01 13:55:00|67.81|65.41|68.32|65.92|68.67|66.27|67.66|65.26|0
1654092000000|2022-06-01 14:00:00|68.13|65.73|69.2|66.8|69.98|67.58|67.93|65.53|0
1654092300000|2022-06-01 14:05:00|69.39|66.99|71.12|68.72|71.57|69.17|69.26|66.86|0
1654092600000|2022-06-01 14:10:00|71.09|68.69|70.29|67.89|72.04|69.64|69.47|67.07|0
1654092900000|2022-06-01 14:15:00|70.42|68.02|71.87|69.47|71.94|69.54|70.42|68.02|0
1654093200000|2022-06-01 14:20:00|71.94|69.54|72.3|69.9|72.32|69.92|70.69|68.29|0
1654093500000|2022-06-01 14:25:00|72.33|69.93|72.92|70.52|72.99|70.59|71.84|69.44|0
1654093800000|2022-06-01 14:30:00|72.95|70.55|73.68|71.28|73.78|71.38|72.14|69.74|0
1654094100000|2022-06-01 14:35:00|73.81|71.41|73.56|71.16|74.51|72.11|73.45|71.05|0
1654094400000|2022-06-01 14:40:00|73.61|71.21|73.15|70.75|73.74|71.34|72.85|70.45|0
1654094700000|2022-06-01 14:45:00|73.25|70.85|73.84|71.44|73.84|71.44|72.98|70.58|0
1654095000000|2022-06-01 14:50:00|73.87|71.47|72.35|69.95|73.97|71.57|72.24|69.84|0
1654095300000|2022-06-01 14:55:00|72.39|69.99|72.32|69.92|72.71|70.31|71.96|69.56|0
1654095600000|2022-06-01 15:00:00|72.45|70.05|73.34|70.94|73.84|71.44|72.39|69.99|0
1654095900000|2022-06-01 15:05:00|73.4|71|74|71.6|74|71.6|72.94|70.54|0
1654096200000|2022-06-01 15:10:00|73.97|71.57|73.63|71.23|74|71.6|72.97|70.57|0
1654096500000|2022-06-01 15:15:00|73.65|71.25|74.16|71.76|74.77|72.37|73.45|71.05|0
1654096800000|2022-06-01 15:20:00|74.33|71.93|75.2|72.8|75.51|73.11|74.33|71.93|0
1654097100000|2022-06-01 15:25:00|75.24|72.84|76.31|73.91|77.41|75.01|73.28|70.88|0
1654097400000|2022-06-01 15:30:00|76.41|74.01|76.65|74.25|76.92|74.52|75.94|73.54|0
1654097700000|2022-06-01 15:35:00|76.55|74.15|76.75|74.35|77.34|74.94|76.41|74.01|0
1654098000000|2022-06-01 15:40:00|76.94|74.54|77.89|75.49|77.89|75.49|76.92|74.52|0
1654098300000|2022-06-01 15:45:00|77.96|75.56|78.56|76.16|78.56|76.16|76.94|74.54|0
1654098600000|2022-06-01 15:50:00|78.6|76.2|77.65|75.25|78.67|76.27|77.48|75.08|0
1654098900000|2022-06-01 15:55:00|77.55|75.15|77.98|75.58|78.06|75.66|77.2|74.8|0
1654099200000|2022-06-01 16:00:00|78.03|75.63|78.34|75.94|78.59|76.19|77.82|75.42|0
1654099500000|2022-06-01 16:05:00|78.41|76.01|77.96|75.56|78.43|76.03|77.58|75.18|0
1654099800000|2022-06-01 16:10:00|78.06|75.66|77.85|75.45|78.76|76.36|77.85|75.45|0
1654100100000|2022-06-01 16:15:00|77.89|75.49|77.23|74.83|77.97|75.57|77.23|74.83|0
1654100400000|2022-06-01 16:20:00|77.19|74.79|77.05|74.65|77.33|74.93|76.85|74.45|0
1654100700000|2022-06-01 16:25:00|77.09|74.69|78.09|75.69|78.09|75.69|76.98|74.58|0
1654101000000|2022-06-01 16:30:00|78.16|75.76|77.12|74.72|78.16|75.76|76.84|74.44|0
1654101300000|2022-06-01 16:35:00|77.08|74.68|77.32|74.92|77.74|75.34|76.88|74.48|0
1654101600000|2022-06-01 16:40:00|77.39|74.99|77.91|75.51|77.94|75.54|76.94|74.54|0
1654101900000|2022-06-01 16:45:00|77.94|75.54|78.39|75.99|78.67|76.27|77.8|75.4|0
1654102200000|2022-06-01 16:50:00|78.36|75.96|77.7|75.3|78.88|76.48|77.7|75.3|0
1654102500000|2022-06-01 16:55:00|77.73|75.33|77.47|75.07|78.01|75.61|77.21|74.81|0
1654102800000|2022-06-01 17:00:00|77.52|75.12|77.52|75.12|77.69|75.29|76.9|74.5|0
1654103100000|2022-06-01 17:05:00|77.57|75.17|76.11|73.71|77.57|75.17|76.11|73.71|0
1654103400000|2022-06-01 17:10:00|76.08|73.68|76.68|74.28|76.73|74.33|75.78|73.38|0
1654103700000|2022-06-01 17:15:00|76.66|74.26|75.87|73.47|76.66|74.26|75.71|73.31|0
1654104000000|2022-06-01 17:20:00|75.91|73.51|76.08|73.68|76.28|73.88|75.3|72.9|0
1654104300000|2022-06-01 17:25:00|76.01|73.61|75.8|73.4|76.01|73.61|75.3|72.9|0
1654104600000|2022-06-01 17:30:00|75.84|73.44|74.05|71.65|75.99|73.59|73.47|71.07|0
1654104900000|2022-06-01 17:35:00|74.09|71.69|73.36|70.96|74.19|71.79|73.12|70.72|0
1654105200000|2022-06-01 17:40:00|73.39|70.99|73.22|70.82|73.62|71.22|73.06|70.66|0
1654105500000|2022-06-01 17:45:00|73.16|70.76|73.38|70.98|73.62|71.22|72.89|70.49|0
1654105800000|2022-06-01 17:50:00|73.48|71.08|74.18|71.78|74.25|71.85|73.19|70.79|0
1654106100000|2022-06-01 17:55:00|74.28|71.88|73.61|71.21|74.28|71.88|72.95|70.55|0
1654106400000|2022-06-01 18:00:00|73.68|71.28|72.85|70.45|73.76|71.36|72.75|70.35|0
1654106700000|2022-06-01 18:05:00|72.92|70.52|72.88|70.48|73.51|71.11|72.56|70.16|0
1654107000000|2022-06-01 18:10:00|72.9|70.5|73.03|70.63|73.54|71.14|72.78|70.38|0
1654107300000|2022-06-01 18:15:00|73.01|70.61|73.27|70.87|73.61|71.21|72.65|70.25|0
1654107600000|2022-06-01 18:20:00|73.18|70.78|71.57|69.17|73.51|71.11|71.54|69.14|0
1654107900000|2022-06-01 18:25:00|71.56|69.16|71.25|68.85|71.7|69.3|70.67|68.27|0
1654108200000|2022-06-01 18:30:00|71.15|68.75|70.96|68.56|71.25|68.85|70.83|68.43|0
1654108500000|2022-06-01 18:35:00|71.02|68.62|71.5|69.1|71.5|69.1|70.67|68.27|0
1654108800000|2022-06-01 18:40:00|71.54|69.14|70.54|68.14|71.6|69.2|70.41|68.01|0
1654109100000|2022-06-01 18:45:00|70.44|68.04|70.99|68.59|71.4|69|70.44|68.04|0
1654109400000|2022-06-01 18:50:00|71.05|68.65|71.82|69.42|71.89|69.49|71.02|68.62|0
1654109700000|2022-06-01 18:55:00|71.76|69.36|71.87|69.47|72.24|69.84|71.37|68.97|0
1654110000000|2022-06-01 19:00:00|71.82|69.42|72.14|69.74|72.6|70.2|71.46|69.06|0
1654110300000|2022-06-01 19:05:00|72.24|69.84|71.49|69.09|72.24|69.84|71.2|68.8|0
1654110600000|2022-06-01 19:10:00|71.59|69.19|70.7|68.3|71.72|69.32|70.53|68.13|0
1654110900000|2022-06-01 19:15:00|70.72|68.32|70.72|68.32|71.14|68.74|70.11|67.71|0
1654111200000|2022-06-01 19:20:00|70.73|68.33|70.68|68.28|70.94|68.54|70.27|67.87|0
1654111500000|2022-06-01 19:25:00|70.77|68.37|70.94|68.54|71.39|68.99|70.68|68.28|0
1654111800000|2022-06-01 19:30:00|71.1|68.7|71.27|68.87|73.82|71.42|70.24|67.84|0
1654112100000|2022-06-01 19:35:00|71.37|68.97|70.34|67.94|71.69|69.29|70.34|67.94|0
1654112400000|2022-06-01 19:40:00|70.31|67.91|70.76|68.36|70.76|68.36|69.91|67.51|0
1654112700000|2022-06-01 19:45:00|70.88|68.48|70.66|68.26|71.24|68.84|70.37|67.97|0
1654113000000|2022-06-01 19:50:00|70.18|67.78|72.37|69.97|72.44|70.04|70.18|67.78|0
1654113300000|2022-06-01 19:55:00|72.5|70.1|73.49|71.09|73.62|71.22|72.34|69.94|0
1654113600000|2022-06-01 20:00:00|73.52|71.12|73.49|71.09|73.72|71.32|73.09|70.69|0
1654113900000|2022-06-01 20:05:00|73.45|71.05|73.69|71.29|74.09|71.69|73.42|71.02|0
1654114200000|2022-06-01 20:10:00|73.65|71.25|73.45|71.05|73.88|71.48|73.45|71.05|0
1654114500000|2022-06-01 20:15:00|73.62|70.82|74.01|71.21|74.01|71.21|73.62|70.82|0
1654114800000|2022-06-01 20:20:00|74.05|71.25|73.88|71.08|74.18|71.38|73.88|71.08|0
1654115100000|2022-06-01 20:25:00|73.86|71.06|73.81|71.01|73.91|71.11|73.78|70.98|0
1654115400000|2022-06-01 20:30:00|73.84|71.04|73.96|71.16|74.01|71.21|73.68|70.88|0
1654115700000|2022-06-01 20:35:00|73.98|71.18|74.01|71.21|74.04|71.24|73.87|71.07|0
1654116000000|2022-06-01 20:40:00|74.04|71.24|74.21|71.41|74.24|71.44|74.04|71.24|0
1654116300000|2022-06-01 20:45:00|74.17|71.37|73.87|71.07|74.31|71.51|73.84|71.04|0
1654116600000|2022-06-01 20:50:00|73.95|71.15|74.19|71.39|74.19|71.39|73.77|70.97|0
1654116900000|2022-06-01 20:55:00|74.14|71.34|73.95|71.15|74.4|71.6|73.88|71.08|0
1654117200000|2022-06-01 21:00:00|73.94|71.14|74.01|71.21|74.03|71.23|73.84|71.04|0
1654117500000|2022-06-01 21:05:00|74|71.2|73.99|71.19|74.01|71.21|73.99|71.19|0
1654117800000|2022-06-01 21:10:00|73.98|71.18|74.03|71.23|74.04|71.24|73.98|71.18|0
1654118100000|2022-06-01 21:15:00|73.97|71.17|73.91|71.11|73.97|71.17|73.9|71.1|0
1654118400000|2022-06-01 21:20:00|73.9|71.1|73.87|71.07|73.91|71.11|73.87|71.07|0
1654118700000|2022-06-01 21:25:00|73.88|71.08|73.89|71.09|73.94|71.14|73.88|71.08|0
1654119000000|2022-06-01 21:30:00|73.88|71.08|73.94|71.14|73.95|71.15|73.88|71.08|0
1654119300000|2022-06-01 21:35:00|73.93|71.13|73.92|71.12|73.94|71.14|73.92|71.12|0
1654119600000|2022-06-01 21:40:00|73.91|71.11|73.93|71.13|73.93|71.13|73.88|71.08|0
1654119900000|2022-06-01 21:45:00|73.92|71.12|74.01|71.21|74.02|71.22|73.92|71.12|0
1654120200000|2022-06-01 21:50:00|74.06|71.26|74.01|71.21|74.06|71.26|74.01|71.21|0
1654120500000|2022-06-01 21:55:00|74|71.2|73.96|71.16|74.02|71.22|73.91|71.11|0
1654120800000|2022-06-01 22:00:00|73.83|71.03|73.76|70.96|74.01|71.21|73.66|70.86|0
1654121100000|2022-06-01 22:05:00|73.74|70.94|73.99|71.19|74.04|71.24|73.71|70.91|0
1654121400000|2022-06-01 22:10:00|73.97|71.17|74.06|71.26|74.27|71.47|73.97|71.17|0
1654121700000|2022-06-01 22:15:00|74.04|71.24|73.77|70.97|74.04|71.24|73.61|70.81|0
1654122000000|2022-06-01 22:20:00|73.76|70.96|74.1|71.3|74.27|71.47|73.67|70.87|0
1654122300000|2022-06-01 22:25:00|74.07|71.27|74.23|71.43|74.27|71.47|74.04|71.24|0
1654122600000|2022-06-01 22:30:00|74.27|71.47|74.33|71.53|74.55|71.75|74.13|71.33|0
1654122900000|2022-06-01 22:35:00|74.27|71.47|74.53|71.73|74.6|71.8|74.27|71.47|0
1654123200000|2022-06-01 22:40:00|74.57|71.77|74.46|71.66|74.6|71.8|74.2|71.4|0
1654123500000|2022-06-01 22:45:00|74.48|71.68|74.71|71.91|74.8|72|74.33|71.53|0
1654123800000|2022-06-01 22:50:00|74.7|71.9|74.66|71.86|74.83|72.03|74.61|71.81|0
1654124100000|2022-06-01 22:55:00|74.64|71.84|74.76|71.96|74.79|71.99|74.59|71.79|0
1654124400000|2022-06-01 23:00:00|74.73|71.93|74.62|71.82|74.86|72.06|74.52|71.72|0
1654124700000|2022-06-01 23:05:00|74.64|71.84|74.72|71.92|74.79|71.99|74.59|71.79|0
1654125000000|2022-06-01 23:10:00|74.76|71.96|74.57|71.77|74.94|72.14|74.54|71.74|0
1654125300000|2022-06-01 23:15:00|74.55|71.75|74.62|71.82|74.72|71.92|74.48|71.68|0
1654125600000|2022-06-01 23:20:00|74.58|71.78|74.52|71.72|74.65|71.85|74.42|71.62|0
1654125900000|2022-06-01 23:25:00|74.51|71.71|74.41|71.61|74.51|71.71|74.35|71.55|0
1654126200000|2022-06-01 23:30:00|74.38|71.58|74.58|71.78|74.58|71.78|74.33|71.53|0
1654126500000|2022-06-01 23:35:00|74.6|71.8|74.68|71.88|74.71|71.91|74.54|71.74|0
1654126800000|2022-06-01 23:40:00|74.64|71.84|75.15|72.35|75.25|72.45|74.64|71.84|0
1654127100000|2022-06-01 23:45:00|75.22|72.42|75.08|72.28|75.3|72.5|75.08|72.28|0
1654127400000|2022-06-01 23:50:00|75.11|72.31|75.28|72.48|75.35|72.55|75.11|72.31|0
1654127700000|2022-06-01 23:55:00|75.25|72.45|75.14|72.34|75.35|72.55|75.09|72.29|0
1654128000000|2022-06-02 00:00:00|75.11|72.31|75.46|72.66|75.48|72.68|74.91|72.11|0
1654128300000|2022-06-02 00:05:00|75.43|72.63|75.07|72.27|75.65|72.85|75.04|72.24|0
1654128600000|2022-06-02 00:10:00|75.04|72.24|74.7|71.9|75.21|72.41|74.56|71.76|0
1654128900000|2022-06-02 00:15:00|74.66|71.86|73.76|70.96|74.7|71.9|73.76|70.96|0
1654129200000|2022-06-02 00:20:00|73.73|70.93|73.39|70.59|73.86|71.06|73.33|70.53|0
1654129500000|2022-06-02 00:25:00|73.43|70.63|73.33|70.53|73.53|70.73|72.9|70.1|0
1654129800000|2022-06-02 00:30:00|73.29|70.49|73.39|70.59|73.46|70.66|73.19|70.39|0
1654130100000|2022-06-02 00:35:00|73.36|70.56|72.89|70.09|73.42|70.62|72.8|70|0
1654130400000|2022-06-02 00:40:00|72.86|70.06|72.99|70.19|73.09|70.29|72.7|69.9|0
1654130700000|2022-06-02 00:45:00|72.96|70.16|72.61|69.81|73.09|70.29|72.58|69.78|0
1654131000000|2022-06-02 00:50:00|72.56|69.76|72.99|70.19|72.99|70.19|72.56|69.76|0
1654131300000|2022-06-02 00:55:00|73|70.2|72.9|70.1|73.02|70.22|72.72|69.92|0
1654131600000|2022-06-02 01:00:00|72.89|70.09|73.08|70.28|73.15|70.35|72.72|69.92|0
1654131900000|2022-06-02 01:05:00|73.15|70.35|72.93|70.13|73.25|70.45|72.92|70.12|0
1654132200000|2022-06-02 01:10:00|72.92|70.12|73.08|70.28|73.15|70.35|72.88|70.08|0
1654132500000|2022-06-02 01:15:00|73.05|70.25|73.08|70.28|73.21|70.41|72.95|70.15|0
1654132800000|2022-06-02 01:20:00|73.06|70.26|72.91|70.11|73.06|70.26|72.62|69.82|0
1654133100000|2022-06-02 01:25:00|72.86|70.06|72.61|69.81|73.01|70.21|72.58|69.78|0
1654133400000|2022-06-02 01:30:00|72.55|69.75|72.58|69.78|72.74|69.94|72.38|69.58|0
1654133700000|2022-06-02 01:35:00|72.55|69.75|72.77|69.97|72.87|70.07|72.55|69.75|0
1654134000000|2022-06-02 01:40:00|72.74|69.94|73.07|70.27|73.12|70.32|72.67|69.87|0
1654134300000|2022-06-02 01:45:00|73.1|70.3|72.95|70.15|73.1|70.3|72.87|70.07|0
1654134600000|2022-06-02 01:50:00|72.93|70.13|72.9|70.1|73.23|70.43|72.74|69.94|0
1654134900000|2022-06-02 01:55:00|72.88|70.08|73.36|70.56|73.36|70.56|72.88|70.08|0
1654135200000|2022-06-02 02:00:00|73.33|70.53|73.76|70.96|73.82|71.02|73.29|70.49|0
1654135500000|2022-06-02 02:05:00|73.85|71.05|73.42|70.62|73.95|71.15|73.36|70.56|0
1654135800000|2022-06-02 02:10:00|73.45|70.65|73.06|70.26|73.55|70.75|73.02|70.22|0
1654136100000|2022-06-02 02:15:00|72.99|70.19|72.89|70.09|73.12|70.32|72.82|70.02|0
1654136400000|2022-06-02 02:20:00|72.86|70.06|72.95|70.15|73.12|70.32|72.79|69.99|0
1654136700000|2022-06-02 02:25:00|72.94|70.14|72.95|70.15|73.05|70.25|72.82|70.02|0
1654137000000|2022-06-02 02:30:00|72.92|70.12|72.75|69.95|73.05|70.25|72.72|69.92|0
1654137300000|2022-06-02 02:35:00|72.79|69.99|73.05|70.25|73.15|70.35|72.72|69.92|0
1654137600000|2022-06-02 02:40:00|73.11|70.31|73.34|70.54|73.38|70.58|73.08|70.28|0
1654137900000|2022-06-02 02:45:00|73.36|70.56|73.11|70.31|73.44|70.64|73.01|70.21|0
1654138200000|2022-06-02 02:50:00|73.09|70.29|73.21|70.41|73.32|70.52|73.08|70.28|0
1654138500000|2022-06-02 02:55:00|73.24|70.44|73.55|70.75|73.6|70.8|73.07|70.27|0
1654138800000|2022-06-02 03:00:00|73.54|70.74|73.53|70.73|73.57|70.77|73.32|70.52|0
1654139100000|2022-06-02 03:05:00|73.5|70.7|73.5|70.7|73.55|70.75|73.17|70.37|0
1654139400000|2022-06-02 03:10:00|73.48|70.68|73.63|70.83|73.76|70.96|73.47|70.67|0
1654139700000|2022-06-02 03:15:00|73.61|70.81|73.5|70.7|73.61|70.81|73.36|70.56|0
1654140000000|2022-06-02 03:20:00|73.48|70.68|73.46|70.66|73.48|70.68|73.33|70.53|0
1654140300000|2022-06-02 03:25:00|73.44|70.64|73.49|70.69|73.53|70.73|73.39|70.59|0
1654140600000|2022-06-02 03:30:00|73.48|70.68|73.54|70.74|73.62|70.82|73.39|70.59|0
1654140900000|2022-06-02 03:35:00|73.56|70.76|73.62|70.82|73.85|71.05|73.56|70.76|0
1654141200000|2022-06-02 03:40:00|73.59|70.79|73.55|70.75|73.6|70.8|73.34|70.54|0
1654141500000|2022-06-02 03:45:00|73.57|70.77|73.44|70.64|73.68|70.88|73.39|70.59|0
1654141800000|2022-06-02 03:50:00|73.38|70.58|73.57|70.77|73.6|70.8|73.35|70.55|0
1654142100000|2022-06-02 03:55:00|73.6|70.8|73.45|70.65|73.61|70.81|73.41|70.61|0
1654142400000|2022-06-02 04:00:00|73.43|70.63|73.48|70.68|73.55|70.75|73.31|70.51|0
1654142700000|2022-06-02 04:05:00|73.45|70.65|73.58|70.78|73.61|70.81|73.38|70.58|0
1654143000000|2022-06-02 04:10:00|73.54|70.74|73.48|70.68|73.56|70.76|73.38|70.58|0
1654143300000|2022-06-02 04:15:00|73.46|70.66|73.04|70.24|73.47|70.67|73.04|70.24|0
1654143600000|2022-06-02 04:20:00|73.06|70.26|73.17|70.37|73.21|70.41|73.04|70.24|0
1654143900000|2022-06-02 04:25:00|73.14|70.34|73.14|70.34|73.22|70.42|73.11|70.31|0
1654144200000|2022-06-02 04:30:00|73.11|70.31|73.07|70.27|73.17|70.37|73.07|70.27|0
1654144500000|2022-06-02 04:35:00|73.1|70.3|72.94|70.14|73.17|70.37|72.9|70.1|0
1654144800000|2022-06-02 04:40:00|72.9|70.1|72.97|70.17|73|70.2|72.84|70.04|0
1654145100000|2022-06-02 04:45:00|72.94|70.14|73.07|70.27|73.07|70.27|72.87|70.07|0
1654145400000|2022-06-02 04:50:00|73.1|70.3|73|70.2|73.16|70.36|72.97|70.17|0
1654145700000|2022-06-02 04:55:00|72.97|70.17|72.96|70.16|73|70.2|72.93|70.13|0
1654146000000|2022-06-02 05:00:00|72.93|70.13|72.99|70.19|73|70.2|72.76|69.96|0
1654146300000|2022-06-02 05:05:00|72.98|70.18|73.16|70.36|73.22|70.42|72.86|70.06|0
1654146600000|2022-06-02 05:10:00|73.19|70.39|73.92|71.12|73.92|71.12|73.19|70.39|0
1654146900000|2022-06-02 05:15:00|73.94|71.14|73.98|71.18|74.32|71.52|73.72|70.92|0
1654147200000|2022-06-02 05:20:00|73.95|71.15|73.95|71.15|74.08|71.28|73.82|71.02|0
1654147500000|2022-06-02 05:25:00|73.97|71.17|73.71|70.91|74.11|71.31|73.71|70.91|0
1654147800000|2022-06-02 05:30:00|73.7|70.9|73.94|71.14|73.94|71.14|73.68|70.88|0
1654148100000|2022-06-02 05:35:00|73.93|71.13|73.96|71.16|74.21|71.41|73.76|70.96|0
1654148400000|2022-06-02 05:40:00|73.98|71.18|73.67|70.87|73.98|71.18|73.64|70.84|0
1654148700000|2022-06-02 05:45:00|73.71|70.91|73.47|70.67|73.72|70.92|73.34|70.54|0
1654149000000|2022-06-02 05:50:00|73.41|70.61|73.14|70.34|73.47|70.67|73.11|70.31|0
1654149300000|2022-06-02 05:55:00|73.11|70.31|73.21|70.41|73.26|70.46|73.07|70.27|0
1654149600000|2022-06-02 06:00:00|73.24|70.44|72.86|70.06|73.3|70.5|72.83|70.03|0
1654149900000|2022-06-02 06:05:00|72.87|70.07|72.61|69.81|73.07|70.27|72.58|69.78|0
1654150200000|2022-06-02 06:10:00|72.58|69.78|72.9|70.1|72.94|70.14|72.54|69.74|0
1654150500000|2022-06-02 06:15:00|72.87|70.07|73.3|70.5|73.3|70.5|72.87|70.07|0
1654150800000|2022-06-02 06:20:00|73.26|70.46|73.16|70.36|73.33|70.53|73.16|70.36|0
1654151100000|2022-06-02 06:25:00|73.18|70.38|73.33|70.53|73.36|70.56|73.06|70.26|0
1654151400000|2022-06-02 06:30:00|73.31|70.51|73.39|70.59|73.42|70.62|73.23|70.43|0
1654151700000|2022-06-02 06:35:00|73.42|70.62|73.54|70.74|73.55|70.75|73.36|70.56|0
1654152000000|2022-06-02 06:40:00|73.55|70.75|73.39|70.59|73.55|70.75|73.22|70.42|0
1654152300000|2022-06-02 06:45:00|73.35|70.55|72.89|70.09|73.39|70.59|72.82|70.02|0
1654152600000|2022-06-02 06:50:00|72.86|70.06|72.63|69.83|72.96|70.16|72.53|69.73|0
1654152900000|2022-06-02 06:55:00|72.59|69.79|72.33|69.53|72.66|69.86|72.26|69.46|0
1654153200000|2022-06-02 07:00:00|72.3|69.5|72.02|69.22|72.35|69.55|72|69.2|0
1654153500000|2022-06-02 07:05:00|71.83|69.43|71.93|69.53|72|69.6|71.8|69.4|0
1654153800000|2022-06-02 07:10:00|71.9|69.5|71.88|69.48|72.22|69.82|71.8|69.4|0
1654154100000|2022-06-02 07:15:00|71.86|69.46|71.8|69.4|71.99|69.59|71.8|69.4|0
1654154400000|2022-06-02 07:20:00|71.85|69.45|71.83|69.43|71.99|69.59|71.79|69.39|0
1654154700000|2022-06-02 07:25:00|71.92|69.52|71.16|68.76|71.96|69.56|70.98|68.58|0
1654155000000|2022-06-02 07:30:00|71.18|68.78|71.47|69.07|71.63|69.23|71.02|68.62|0
1654155300000|2022-06-02 07:35:00|71.5|69.1|71.13|68.73|71.6|69.2|71.11|68.71|0
1654155600000|2022-06-02 07:40:00|71.14|68.74|71.27|68.87|71.4|69|71.13|68.73|0
1654155900000|2022-06-02 07:45:00|71.32|68.92|71.95|69.55|72.08|69.68|71.32|68.92|0
1654156200000|2022-06-02 07:50:00|71.98|69.58|71.75|69.35|72.05|69.65|71.56|69.16|0
1654156500000|2022-06-02 07:55:00|71.72|69.32|71.75|69.35|71.98|69.58|71.61|69.21|0
1654156800000|2022-06-02 08:00:00|71.72|69.32|71.84|69.44|72.21|69.81|71.72|69.32|0
1654157100000|2022-06-02 08:05:00|71.88|69.48|71.81|69.41|71.94|69.54|71.62|69.22|0
1654157400000|2022-06-02 08:10:00|71.78|69.38|71.11|68.71|71.81|69.41|71.02|68.62|0
1654157700000|2022-06-02 08:15:00|71.1|68.7|70.61|68.21|71.26|68.86|70.55|68.15|0
1654158000000|2022-06-02 08:20:00|70.55|68.15|70.47|68.07|70.66|68.26|70.42|68.02|0
1654158300000|2022-06-02 08:25:00|70.45|68.05|70.45|68.05|70.58|68.18|70.32|67.92|0
1654158600000|2022-06-02 08:30:00|70.42|68.02|70.45|68.05|70.61|68.21|70.32|67.92|0
1654158900000|2022-06-02 08:35:00|70.42|68.02|70.4|68|70.51|68.11|70.32|67.92|0
1654159200000|2022-06-02 08:40:00|70.38|67.98|70.36|67.96|70.45|68.05|70.3|67.9|0
1654159500000|2022-06-02 08:45:00|70.35|67.95|70.49|68.09|70.6|68.2|70.35|67.95|0
1654159800000|2022-06-02 08:50:00|70.47|68.07|70.73|68.33|70.73|68.33|70.44|68.04|0
1654160100000|2022-06-02 08:55:00|70.74|68.34|71.37|68.97|71.37|68.97|70.7|68.3|0
1654160400000|2022-06-02 09:00:00|71.4|69|71.2|68.8|72.11|69.71|71.08|68.68|0
1654160700000|2022-06-02 09:05:00|71.24|68.84|71.03|68.63|71.3|68.9|70.91|68.51|0
1654161000000|2022-06-02 09:10:00|71.04|68.64|70.98|68.58|71.14|68.74|70.91|68.51|0
1654161300000|2022-06-02 09:15:00|71.01|68.61|70.72|68.32|71.01|68.61|70.68|68.28|0
1654161600000|2022-06-02 09:20:00|70.73|68.33|70.67|68.27|70.81|68.41|70.59|68.19|0
1654161900000|2022-06-02 09:25:00|70.65|68.25|70.59|68.19|70.65|68.25|70.49|68.09|0
1654162200000|2022-06-02 09:30:00|70.57|68.17|70.92|68.52|71.02|68.62|70.52|68.12|0
1654162500000|2022-06-02 09:35:00|70.94|68.54|71|68.6|71.1|68.7|70.84|68.44|0
1654162800000|2022-06-02 09:40:00|70.97|68.57|70.96|68.56|71.01|68.61|70.8|68.4|0
1654163100000|2022-06-02 09:45:00|71|68.6|71.01|68.61|71.08|68.68|70.87|68.47|0
1654163400000|2022-06-02 09:50:00|71.03|68.63|71.24|68.84|71.38|68.98|71.03|68.63|0
1654163700000|2022-06-02 09:55:00|71.25|68.85|71.28|68.88|71.31|68.91|71.15|68.75|0
1654164000000|2022-06-02 10:00:00|71.27|68.87|71.17|68.77|71.36|68.96|71.13|68.73|0
1654164300000|2022-06-02 10:05:00|71.02|68.62|71.08|68.68|71.34|68.94|70.92|68.52|0
1654164600000|2022-06-02 10:10:00|71.1|68.7|70.89|68.49|71.12|68.72|70.89|68.49|0
1654164900000|2022-06-02 10:15:00|70.92|68.52|71.08|68.68|71.08|68.68|70.82|68.42|0
1654165200000|2022-06-02 10:20:00|71.05|68.65|71.53|69.13|71.53|69.13|71.05|68.65|0
1654165500000|2022-06-02 10:25:00|71.51|69.11|71.63|69.23|71.82|69.42|71.46|69.06|0
1654165800000|2022-06-02 10:30:00|71.66|69.26|71.56|69.16|71.69|69.29|71.37|68.97|0
1654166100000|2022-06-02 10:35:00|71.53|69.13|71.06|68.66|71.54|69.14|71.06|68.66|0
1654166400000|2022-06-02 10:40:00|71.03|68.63|70.59|68.19|71.03|68.63|70.57|68.17|0
1654166700000|2022-06-02 10:45:00|70.56|68.16|70.21|67.81|70.59|68.19|70.14|67.74|0
1654167000000|2022-06-02 10:50:00|70.22|67.82|70.2|67.8|70.43|68.03|70.17|67.77|0
1654167300000|2022-06-02 10:55:00|70.16|67.76|70.27|67.87|70.3|67.9|70.11|67.71|0
1654167600000|2022-06-02 11:00:00|70.28|67.88|70.81|68.41|70.81|68.41|70.27|67.87|0
1654167900000|2022-06-02 11:05:00|70.79|68.39|70.74|68.34|70.81|68.41|70.71|68.31|0
1654168200000|2022-06-02 11:10:00|70.71|68.31|70.8|68.4|70.84|68.44|70.64|68.24|0
1654168500000|2022-06-02 11:15:00|70.79|68.39|70.98|68.58|71|68.6|70.77|68.37|0
1654168800000|2022-06-02 11:20:00|70.96|68.56|70.45|68.05|70.99|68.59|70.37|67.97|0
1654169100000|2022-06-02 11:25:00|70.48|68.08|70.37|67.97|70.64|68.24|70.37|67.97|0
1654169400000|2022-06-02 11:30:00|70.41|68.01|70.6|68.2|70.83|68.43|70.37|67.97|0
1654169700000|2022-06-02 11:35:00|70.57|68.17|70.44|68.04|70.64|68.24|70.28|67.88|0
1654170000000|2022-06-02 11:40:00|70.43|68.03|70.65|68.25|70.68|68.28|70.28|67.88|0
1654170300000|2022-06-02 11:45:00|70.66|68.26|70.53|68.13|70.76|68.36|70.25|67.85|0
1654170600000|2022-06-02 11:50:00|70.6|68.2|70.53|68.13|70.63|68.23|70.5|68.1|0
1654170900000|2022-06-02 11:55:00|70.57|68.17|70.56|68.16|70.71|68.31|70.55|68.15|0
1654171200000|2022-06-02 12:00:00|70.63|68.23|70.63|68.23|70.66|68.26|70.39|67.99|0
1654171500000|2022-06-02 12:05:00|70.64|68.24|71.36|68.96|71.43|69.03|70.64|68.24|0
1654171800000|2022-06-02 12:10:00|71.4|69|71.17|68.77|71.56|69.16|71.17|68.77|0
1654172100000|2022-06-02 12:15:00|71.09|68.69|71.21|68.81|71.68|69.28|70.37|67.97|0
1654172400000|2022-06-02 12:20:00|71.26|68.86|71.08|68.68|71.26|68.86|70.86|68.46|0
1654172700000|2022-06-02 12:25:00|71.04|68.64|71.19|68.79|71.37|68.97|70.92|68.52|0
1654173000000|2022-06-02 12:30:00|71.28|68.88|71.68|69.28|71.74|69.34|70.94|68.54|0
1654173300000|2022-06-02 12:35:00|71.71|69.31|71.21|68.81|71.74|69.34|71.03|68.63|0
1654173600000|2022-06-02 12:40:00|71.22|68.82|71.38|68.98|71.38|68.98|70.8|68.4|0
1654173900000|2022-06-02 12:45:00|71.41|69.01|71.28|68.88|71.63|69.23|71.09|68.69|0
1654174200000|2022-06-02 12:50:00|71.32|68.92|70.99|68.59|71.32|68.92|70.94|68.54|0
1654174500000|2022-06-02 12:55:00|71.01|68.61|71.73|69.33|71.8|69.4|70.93|68.53|0
1654174800000|2022-06-02 13:00:00|71.75|69.35|72.84|70.44|72.84|70.44|71.34|68.94|0
1654175100000|2022-06-02 13:05:00|72.91|70.51|73.67|71.27|73.9|71.5|72.42|70.02|0
1654175400000|2022-06-02 13:10:00|73.7|71.3|73.47|71.07|74.24|71.84|73.47|71.07|0
1654175700000|2022-06-02 13:15:00|73.5|71.1|73.33|70.93|73.97|71.57|73.23|70.83|0
1654176000000|2022-06-02 13:20:00|73.38|70.98|73.66|71.26|73.7|71.3|73.23|70.83|0
1654176300000|2022-06-02 13:25:00|73.7|71.3|73.69|71.29|74.25|71.85|73.46|71.06|0
1654176600000|2022-06-02 13:30:00|73.66|71.26|73.99|71.59|75.68|73.28|73.45|71.05|0
1654176900000|2022-06-02 13:35:00|73.96|71.56|74.53|72.13|76.14|73.74|73.96|71.56|0
1654177200000|2022-06-02 13:40:00|74.76|72.36|74.29|71.89|75.54|73.14|73.92|71.52|0
1654177500000|2022-06-02 13:45:00|74.32|71.92|73.99|71.59|75.61|73.21|73.95|71.55|0
1654177800000|2022-06-02 13:50:00|74.12|71.72|74.96|72.56|75.2|72.8|74.12|71.72|0
1654178100000|2022-06-02 13:55:00|74.98|72.58|75.28|72.88|76.55|74.15|74.98|72.58|0
1654178400000|2022-06-02 14:00:00|75.52|73.12|74.92|72.52|75.84|73.44|74.12|71.72|0
1654178700000|2022-06-02 14:05:00|74.72|72.32|73.2|70.8|75.4|73|72.37|69.97|0
1654179000000|2022-06-02 14:10:00|73.07|70.67|70.41|68.01|73.19|70.79|70.21|67.81|0
1654179300000|2022-06-02 14:15:00|70.63|68.23|72.33|69.93|72.37|69.97|70.44|68.04|0
1654179600000|2022-06-02 14:20:00|72.27|69.87|74.28|71.88|74.45|72.05|71.84|69.44|0
1654179900000|2022-06-02 14:25:00|74.38|71.98|73.6|71.2|74.82|72.42|73.6|71.2|0
1654180200000|2022-06-02 14:30:00|73.62|71.22|72.69|70.29|74|71.6|72.36|69.96|0
1654180500000|2022-06-02 14:35:00|72.84|70.44|72.38|69.98|73.26|70.86|72.23|69.83|0
1654180800000|2022-06-02 14:40:00|72.26|69.86|72.16|69.76|72.78|70.38|71.86|69.46|0
1654181100000|2022-06-02 14:45:00|72.21|69.81|71.81|69.41|72.82|70.42|71.63|69.23|0
1654181400000|2022-06-02 14:50:00|71.89|69.49|71.83|69.43|72.29|69.89|71.5|69.1|0
1654181700000|2022-06-02 14:55:00|71.79|69.39|71.17|68.77|71.99|69.59|71.07|68.67|0
1654182000000|2022-06-02 15:00:00|71.14|68.74|70.03|67.63|71.4|69|69.71|67.31|0
1654182300000|2022-06-02 15:05:00|69.97|67.57|69.58|67.18|70.24|67.84|69.49|67.09|0
1654182600000|2022-06-02 15:10:00|69.62|67.22|67.03|64.63|69.62|67.22|66.88|64.48|0
1654182900000|2022-06-02 15:15:00|66.97|64.57|67.4|65|67.63|65.23|66.75|64.35|0
1654183200000|2022-06-02 15:20:00|67.37|64.97|67.28|64.88|67.72|65.32|67.17|64.77|0
1654183500000|2022-06-02 15:25:00|67.25|64.85|67.15|64.75|67.68|65.28|66.78|64.38|0
1654183800000|2022-06-02 15:30:00|67.09|64.69|67.49|65.09|67.97|65.57|67.06|64.66|0
1654184100000|2022-06-02 15:35:00|67.53|65.13|67.81|65.41|68.22|65.82|67.53|65.13|0
1654184400000|2022-06-02 15:40:00|67.74|65.34|66.37|63.97|67.74|65.34|66.25|63.85|0
1654184700000|2022-06-02 15:45:00|66.34|63.94|66.39|63.99|66.99|64.59|65.69|63.29|0
1654185000000|2022-06-02 15:50:00|66.4|64|66.8|64.4|66.86|64.46|66.13|63.73|0
1654185300000|2022-06-02 15:55:00|66.74|64.34|67.45|65.05|67.58|65.18|66.68|64.28|0
1654185600000|2022-06-02 16:00:00|67.29|64.89|67.01|64.61|67.7|65.3|67.01|64.61|0
1654185900000|2022-06-02 16:05:00|67.08|64.68|67.23|64.83|67.48|65.08|67.04|64.64|0
1654186200000|2022-06-02 16:10:00|67.29|64.89|67.1|64.7|67.45|65.05|66.92|64.52|0
1654186500000|2022-06-02 16:15:00|67.07|64.67|66.48|64.08|67.1|64.7|66.42|64.02|0
1654186800000|2022-06-02 16:20:00|66.45|64.05|65.72|63.32|66.67|64.27|65.72|63.32|0
1654187100000|2022-06-02 16:25:00|65.75|63.35|65.41|63.01|65.93|63.53|65.38|62.98|0
1654187400000|2022-06-02 16:30:00|65.32|62.92|65.17|62.77|65.5|63.1|65.08|62.68|0
1654187700000|2022-06-02 16:35:00|65.14|62.74|64.69|62.29|65.23|62.83|64.66|62.26|0
1654188000000|2022-06-02 16:40:00|64.66|62.26|65.35|62.95|65.65|63.25|64.63|62.23|0
1654188300000|2022-06-02 16:45:00|66.31|63.91|65.72|63.32|66.4|64|65.48|63.08|0
1654188600000|2022-06-02 16:50:00|65.66|63.26|65.02|62.62|65.72|63.32|64.93|62.53|0
1654188900000|2022-06-02 16:55:00|65.08|62.68|65.35|62.95|65.63|63.23|65.05|62.65|0
1654189200000|2022-06-02 17:00:00|65.32|62.92|65.05|62.65|65.5|63.1|65.02|62.62|0
1654189500000|2022-06-02 17:05:00|65.08|62.68|65.2|62.8|65.32|62.92|64.99|62.59|0
1654189800000|2022-06-02 17:10:00|65.29|62.89|65.92|63.52|66.17|63.77|65.12|62.72|0
1654190100000|2022-06-02 17:15:00|65.83|63.43|65.99|63.59|66.17|63.77|65.5|63.1|0
1654190400000|2022-06-02 17:20:00|66.02|63.62|65.99|63.59|66.28|63.88|65.72|63.32|0
1654190700000|2022-06-02 17:25:00|65.94|63.54|65.93|63.53|66.57|64.17|65.81|63.41|0
1654191000000|2022-06-02 17:30:00|65.9|63.5|65.47|63.07|66.02|63.62|65.47|63.07|0
1654191300000|2022-06-02 17:35:00|65.44|63.04|65.5|63.1|65.8|63.4|65.44|63.04|0
1654191600000|2022-06-02 17:40:00|65.47|63.07|65.26|62.86|65.89|63.49|65.2|62.8|0
1654191900000|2022-06-02 17:45:00|65.2|62.8|64.99|62.59|65.47|63.07|64.96|62.56|0
1654192200000|2022-06-02 17:50:00|64.93|62.53|65.22|62.82|65.38|62.98|64.84|62.44|0
1654192500000|2022-06-02 17:55:00|65.25|62.85|65.07|62.67|65.71|63.31|65.04|62.64|0
1654192800000|2022-06-02 18:00:00|65.1|62.7|64.83|62.43|65.34|62.94|64.68|62.28|0
1654193100000|2022-06-02 18:05:00|64.76|62.36|64.59|62.19|64.86|62.46|64.33|61.93|0
1654193400000|2022-06-02 18:10:00|64.65|62.25|64.41|62.01|64.95|62.55|64.38|61.98|0
1654193700000|2022-06-02 18:15:00|64.38|61.98|64.53|62.13|64.74|62.34|64.38|61.98|0
1654194000000|2022-06-02 18:20:00|64.56|62.16|64.53|62.13|64.68|62.28|64.38|61.98|0
1654194300000|2022-06-02 18:25:00|64.59|62.19|65.87|63.47|66.14|63.74|64.56|62.16|0
1654194600000|2022-06-02 18:30:00|65.84|63.44|65.34|62.94|65.87|63.47|65.24|62.84|0
1654194900000|2022-06-02 18:35:00|65.33|62.93|65.29|62.89|65.5|63.1|65.23|62.83|0
1654195200000|2022-06-02 18:40:00|65.32|62.92|65.47|63.07|65.74|63.34|65.25|62.85|0
1654195500000|2022-06-02 18:45:00|65.41|63.01|65.65|63.25|65.65|63.25|65.17|62.77|0
1654195800000|2022-06-02 18:50:00|65.68|63.28|65.59|63.19|65.95|63.55|65.29|62.89|0
1654196100000|2022-06-02 18:55:00|65.62|63.22|66.49|64.09|66.55|64.15|65.53|63.13|0
1654196400000|2022-06-02 19:00:00|66.52|64.12|65.79|63.39|66.61|64.21|65.58|63.18|0
1654196700000|2022-06-02 19:05:00|65.82|63.42|65.73|63.33|65.96|63.56|65.49|63.09|0
1654197000000|2022-06-02 19:10:00|65.88|63.48|65.37|62.97|65.97|63.57|65.28|62.88|0
1654197300000|2022-06-02 19:15:00|65.34|62.94|65.25|62.85|65.52|63.12|65.1|62.7|0
1654197600000|2022-06-02 19:20:00|65.22|62.82|65.16|62.76|65.55|63.15|65.09|62.69|0
1654197900000|2022-06-02 19:25:00|65.13|62.73|65.7|63.3|66.07|63.67|64.83|62.43|0
1654198200000|2022-06-02 19:30:00|65.79|63.39|65.27|62.87|65.82|63.42|65.25|62.85|0
1654198500000|2022-06-02 19:35:00|65.25|62.85|65.27|62.87|65.45|63.05|64.98|62.58|0
1654198800000|2022-06-02 19:40:00|65.29|62.89|64.77|62.37|65.39|62.99|64.77|62.37|0
1654199100000|2022-06-02 19:45:00|64.8|62.4|64.62|62.22|65.12|62.72|64.41|62.01|0
1654199400000|2022-06-02 19:50:00|64.23|61.83|64.97|62.57|65.44|63.04|63.94|61.54|0
1654199700000|2022-06-02 19:55:00|65.14|62.74|64.41|62.01|65.19|62.79|64.38|61.98|0
1654200000000|2022-06-02 20:00:00|64.56|62.16|64.61|62.21|64.94|62.54|64.35|61.95|0
1654200300000|2022-06-02 20:05:00|64.64|62.24|64.58|62.18|64.67|62.27|64.44|62.04|0
1654200600000|2022-06-02 20:10:00|64.67|62.27|65.17|62.77|65.2|62.8|64.61|62.21|0
1654200900000|2022-06-02 20:15:00|65.28|62.48|65.13|62.33|65.37|62.57|65.04|62.24|0
1654201200000|2022-06-02 20:20:00|65.1|62.3|64.68|61.88|65.15|62.35|64.63|61.83|0
1654201500000|2022-06-02 20:25:00|64.66|61.86|64.69|61.89|64.72|61.92|64.48|61.68|0
1654201800000|2022-06-02 20:30:00|64.66|61.86|64.66|61.86|64.72|61.92|64.6|61.8|0
1654202100000|2022-06-02 20:35:00|64.63|61.83|64.57|61.77|64.67|61.87|64.54|61.74|0
1654202400000|2022-06-02 20:40:00|64.6|61.8|64.3|61.5|64.6|61.8|64.3|61.5|0
1654202700000|2022-06-02 20:45:00|64.33|61.53|64.36|61.56|64.42|61.62|64.33|61.53|0
1654203000000|2022-06-02 20:50:00|64.33|61.53|64.3|61.5|64.33|61.53|64.27|61.47|0
1654203300000|2022-06-02 20:55:00|64.33|61.53|64.4|61.6|64.4|61.6|64.33|61.53|0
1654203600000|2022-06-02 21:00:00|64.37|61.57|64.35|61.55|64.41|61.61|64.33|61.53|0
1654203900000|2022-06-02 21:05:00|64.32|61.52|64.3|61.5|64.35|61.55|64.28|61.48|0
1654204200000|2022-06-02 21:10:00|64.31|61.51|64.35|61.55|64.35|61.55|64.3|61.5|0
1654204500000|2022-06-02 21:15:00|64.3|61.5|64.35|61.55|64.36|61.56|64.3|61.5|0
1654204800000|2022-06-02 21:20:00|64.31|61.51|64.3|61.5|64.35|61.55|64.27|61.47|0
1654205100000|2022-06-02 21:25:00|64.33|61.53|64.3|61.5|64.33|61.53|64.29|61.49|0
1654205400000|2022-06-02 21:30:00|64.28|61.48|64.27|61.47|64.31|61.51|64.26|61.46|0
1654205700000|2022-06-02 21:35:00|64.29|61.49|64.28|61.48|64.33|61.53|64.27|61.47|0
1654206000000|2022-06-02 21:40:00|64.26|61.46|64.41|61.61|64.41|61.61|64.26|61.46|0
1654206300000|2022-06-02 21:45:00|64.4|61.6|64.43|61.63|64.43|61.63|64.37|61.57|0
1654206600000|2022-06-02 21:50:00|64.42|61.62|64.43|61.63|64.43|61.63|64.41|61.61|0
1654206900000|2022-06-02 21:55:00|64.42|61.62|64.43|61.63|64.43|61.63|64.42|61.62|0
1654207200000|2022-06-02 22:00:00|64.38|61.58|64.1|61.3|64.39|61.59|64.01|61.21|0
1654207500000|2022-06-02 22:05:00|64.07|61.27|63.12|60.32|64.1|61.3|63.09|60.29|0
1654207800000|2022-06-02 22:10:00|63.15|60.35|63.46|60.66|63.52|60.72|63.15|60.35|0
1654208100000|2022-06-02 22:15:00|63.49|60.69|63.63|60.83|63.63|60.83|63.49|60.69|0
1654208400000|2022-06-02 22:20:00|63.62|60.82|63.75|60.95|63.78|60.98|63.62|60.82|0
1654208700000|2022-06-02 22:25:00|63.72|60.92|64|61.2|64.03|61.23|63.72|60.92|0
1654209000000|2022-06-02 22:30:00|64.03|61.23|63.89|61.09|64.05|61.25|63.86|61.06|0
1654209300000|2022-06-02 22:35:00|63.87|61.07|63.97|61.17|63.97|61.17|63.83|61.03|0
1654209600000|2022-06-02 22:40:00|63.96|61.16|63.97|61.17|63.97|61.17|63.91|61.11|0
1654209900000|2022-06-02 22:45:00|63.94|61.14|63.82|61.02|63.96|61.16|63.78|60.98|0
1654210200000|2022-06-02 22:50:00|63.8|61|63.9|61.1|63.91|61.11|63.77|60.97|0
1654210500000|2022-06-02 22:55:00|63.88|61.08|63.98|61.18|64.04|61.24|63.82|61.02|0
1654210800000|2022-06-02 23:00:00|63.99|61.19|63.82|61.02|63.99|61.19|63.76|60.96|0
1654211100000|2022-06-02 23:05:00|63.81|61.01|63.88|61.08|63.9|61.1|63.65|60.85|0
1654211400000|2022-06-02 23:10:00|63.85|61.05|63.64|60.84|63.85|61.05|63.53|60.73|0
1654211700000|2022-06-02 23:15:00|63.61|60.81|63.55|60.75|63.73|60.93|63.55|60.75|0
1654212000000|2022-06-02 23:20:00|63.53|60.73|63.61|60.81|63.7|60.9|63.51|60.71|0
1654212300000|2022-06-02 23:25:00|63.64|60.84|63.64|60.84|63.7|60.9|63.6|60.8|0
1654212600000|2022-06-02 23:30:00|63.65|60.85|63.55|60.75|63.71|60.91|63.49|60.69|0
1654212900000|2022-06-02 23:35:00|63.64|60.84|63.6|60.8|63.72|60.92|63.58|60.78|0
1654213200000|2022-06-02 23:40:00|63.63|60.83|63.75|60.95|63.84|61.04|63.63|60.83|0
1654213500000|2022-06-02 23:45:00|63.81|61.01|63.96|61.16|63.98|61.18|63.8|61|0
1654213800000|2022-06-02 23:50:00|63.95|61.15|63.85|61.05|64.01|61.21|63.82|61.02|0
1654214100000|2022-06-02 23:55:00|63.83|61.03|63.86|61.06|63.92|61.12|63.74|60.94|0
1654214400000|2022-06-03 00:00:00|63.89|61.09|63.97|61.17|64.18|61.38|63.86|61.06|0
1654214700000|2022-06-03 00:05:00|64|61.2|63.8|61|64|61.2|63.71|60.91|0
1654215000000|2022-06-03 00:10:00|63.77|60.97|63.88|61.08|64|61.2|63.71|60.91|0
1654215300000|2022-06-03 00:15:00|63.85|61.05|64.03|61.23|64.17|61.37|63.82|61.02|0
1654215600000|2022-06-03 00:20:00|64|61.2|63.85|61.05|64.07|61.27|63.71|60.91|0
1654215900000|2022-06-03 00:25:00|63.82|61.02|63.79|60.99|64.02|61.22|63.79|60.99|0
1654216200000|2022-06-03 00:30:00|63.65|60.85|63.85|61.05|63.88|61.08|63.59|60.79|0
1654216500000|2022-06-03 00:35:00|63.88|61.08|63.93|61.13|63.99|61.19|63.73|60.93|0
1654216800000|2022-06-03 00:40:00|63.9|61.1|64.05|61.25|64.1|61.3|63.9|61.1|0
1654217100000|2022-06-03 00:45:00|64.07|61.27|64.22|61.42|64.41|61.61|64.05|61.25|0
1654217400000|2022-06-03 00:50:00|64.19|61.39|64.23|61.43|64.42|61.62|64.16|61.36|0
1654217700000|2022-06-03 00:55:00|64.22|61.42|64.59|61.79|64.62|61.82|64.22|61.42|0
1654218000000|2022-06-03 01:00:00|64.57|61.77|64.42|61.62|64.62|61.82|64.42|61.62|0
1654218300000|2022-06-03 01:05:00|64.45|61.65|64.43|61.63|64.62|61.82|64.24|61.44|0
1654218600000|2022-06-03 01:10:00|64.44|61.64|64.33|61.53|64.53|61.73|64.24|61.44|0
1654218900000|2022-06-03 01:15:00|64.34|61.54|64.32|61.52|64.41|61.61|64.27|61.47|0
1654219200000|2022-06-03 01:20:00|64.35|61.55|64.35|61.55|64.35|61.55|64.18|61.38|0
1654219500000|2022-06-03 01:25:00|64.37|61.57|64.37|61.57|64.47|61.67|64.32|61.52|0
1654219800000|2022-06-03 01:30:00|64.38|61.58|64.38|61.58|64.38|61.58|64.2|61.4|0
1654220100000|2022-06-03 01:35:00|64.36|61.56|64.29|61.49|64.44|61.64|64.06|61.26|0
1654220400000|2022-06-03 01:40:00|64.26|61.46|64.11|61.31|64.26|61.46|64.04|61.24|0
1654220700000|2022-06-03 01:45:00|64.08|61.28|64.02|61.22|64.11|61.31|63.91|61.11|0
1654221000000|2022-06-03 01:50:00|64.05|61.25|63.93|61.13|64.05|61.25|63.92|61.12|0
1654221300000|2022-06-03 01:55:00|63.95|61.15|63.99|61.19|64.02|61.22|63.83|61.03|0
1654221600000|2022-06-03 02:00:00|64.02|61.22|64.08|61.28|64.08|61.28|63.89|61.09|0
1654221900000|2022-06-03 02:05:00|64.05|61.25|64.25|61.45|64.25|61.45|64.05|61.25|0
1654222200000|2022-06-03 02:10:00|64.28|61.48|64.16|61.36|64.34|61.54|64.15|61.35|0
1654222500000|2022-06-03 02:15:00|64.13|61.33|64.16|61.36|64.19|61.39|64.07|61.27|0
1654222800000|2022-06-03 02:20:00|64.17|61.37|64.13|61.33|64.2|61.4|64.1|61.3|0
1654223100000|2022-06-03 02:25:00|64.11|61.31|64.2|61.4|64.21|61.41|64.11|61.31|0
1654223400000|2022-06-03 02:30:00|64.18|61.38|64.27|61.47|64.27|61.47|64.1|61.3|0
1654223700000|2022-06-03 02:35:00|64.3|61.5|64.33|61.53|64.33|61.53|64.17|61.37|0
1654224000000|2022-06-03 02:40:00|64.36|61.56|64.24|61.44|64.38|61.58|64.21|61.41|0
1654224300000|2022-06-03 02:45:00|64.27|61.47|64.24|61.44|64.3|61.5|64.12|61.32|0
1654224600000|2022-06-03 02:50:00|64.21|61.41|64.18|61.38|64.23|61.43|64.13|61.33|0
1654224900000|2022-06-03 02:55:00|64.16|61.36|64.23|61.43|64.28|61.48|64.16|61.36|0
1654225200000|2022-06-03 03:00:00|64.2|61.4|64.2|61.4|64.29|61.49|64.17|61.37|0
1654225500000|2022-06-03 03:05:00|64.19|61.39|64.37|61.57|64.39|61.59|64.14|61.34|0
1654225800000|2022-06-03 03:10:00|64.39|61.59|64.42|61.62|64.55|61.75|64.39|61.59|0
1654226100000|2022-06-03 03:15:00|64.43|61.63|64.52|61.72|64.52|61.72|64.37|61.57|0
1654226400000|2022-06-03 03:20:00|64.55|61.75|64.46|61.66|64.58|61.78|64.43|61.63|0
1654226700000|2022-06-03 03:25:00|64.4|61.6|64.43|61.63|64.49|61.69|64.4|61.6|0
1654227000000|2022-06-03 03:30:00|64.46|61.66|64.51|61.71|64.57|61.77|64.43|61.63|0
1654227300000|2022-06-03 03:35:00|64.48|61.68|64.48|61.68|64.53|61.73|64.45|61.65|0
1654227600000|2022-06-03 03:40:00|64.47|61.67|64.3|61.5|64.48|61.68|64.3|61.5|0
1654227900000|2022-06-03 03:45:00|64.32|61.52|64.42|61.62|64.48|61.68|64.3|61.5|0
1654228200000|2022-06-03 03:50:00|64.43|61.63|64.39|61.59|64.51|61.71|64.39|61.59|0
1654228500000|2022-06-03 03:55:00|64.37|61.57|64.44|61.64|64.47|61.67|64.33|61.53|0
1654228800000|2022-06-03 04:00:00|64.43|61.63|64.27|61.47|64.43|61.63|64.21|61.41|0
1654229100000|2022-06-03 04:05:00|64.28|61.48|64.19|61.39|64.33|61.53|64.18|61.38|0
1654229400000|2022-06-03 04:10:00|64.18|61.38|64.15|61.35|64.24|61.44|64.12|61.32|0
1654229700000|2022-06-03 04:15:00|64.12|61.32|64.09|61.29|64.12|61.32|64.06|61.26|0
1654230000000|2022-06-03 04:20:00|64.06|61.26|64.12|61.32|64.14|61.34|64.04|61.24|0
1654230300000|2022-06-03 04:25:00|64.09|61.29|64.06|61.26|64.12|61.32|64.06|61.26|0
1654230600000|2022-06-03 04:30:00|64.03|61.23|63.92|61.12|64.03|61.23|63.85|61.05|0
1654230900000|2022-06-03 04:35:00|63.94|61.14|63.97|61.17|64.02|61.22|63.94|61.14|0
1654231200000|2022-06-03 04:40:00|63.98|61.18|64.02|61.22|64.08|61.28|63.98|61.18|0
1654231500000|2022-06-03 04:45:00|63.99|61.19|64.08|61.28|64.08|61.28|63.96|61.16|0
1654231800000|2022-06-03 04:50:00|64.11|61.31|64.31|61.51|64.35|61.55|64.11|61.31|0
1654232100000|2022-06-03 04:55:00|64.3|61.5|64.37|61.57|64.41|61.61|64.3|61.5|0
1654232400000|2022-06-03 05:00:00|64.39|61.59|64.33|61.53|64.41|61.61|64.25|61.45|0
1654232700000|2022-06-03 05:05:00|64.31|61.51|64.32|61.52|64.35|61.55|64.25|61.45|0
1654233000000|2022-06-03 05:10:00|64.33|61.53|64.27|61.47|64.33|61.53|64.26|61.46|0
1654233300000|2022-06-03 05:15:00|64.24|61.44|64.27|61.47|64.3|61.5|64.24|61.44|0
1654233600000|2022-06-03 05:20:00|64.24|61.44|64.07|61.27|64.27|61.47|64.01|61.21|0
1654233900000|2022-06-03 05:25:00|64.04|61.24|63.95|61.15|64.04|61.24|63.92|61.12|0
1654234200000|2022-06-03 05:30:00|63.92|61.12|63.98|61.18|63.98|61.18|63.83|61.03|0
1654234500000|2022-06-03 05:35:00|64|61.2|63.8|61|64|61.2|63.8|61|0
1654234800000|2022-06-03 05:40:00|63.77|60.97|64|61.2|64.02|61.22|63.68|60.88|0
1654235100000|2022-06-03 05:45:00|64.02|61.22|64.01|61.21|64.06|61.26|63.93|61.13|0
1654235400000|2022-06-03 05:50:00|64|61.2|63.94|61.14|64.11|61.31|63.91|61.11|0
1654235700000|2022-06-03 05:55:00|64|61.2|63.88|61.08|64.11|61.31|63.88|61.08|0
1654236000000|2022-06-03 06:00:00|63.91|61.11|64.02|61.22|64.26|61.46|63.91|61.11|0
1654236300000|2022-06-03 06:05:00|64.05|61.25|63.96|61.16|64.24|61.44|63.96|61.16|0
1654236600000|2022-06-03 06:10:00|63.99|61.19|63.99|61.19|64.05|61.25|63.85|61.05|0
1654236900000|2022-06-03 06:15:00|64.02|61.22|63.9|61.1|64.06|61.26|63.82|61.02|0
1654237200000|2022-06-03 06:20:00|63.87|61.07|63.7|60.9|63.93|61.13|63.67|60.87|0
1654237500000|2022-06-03 06:25:00|63.67|60.87|64.01|61.21|64.01|61.21|63.61|60.81|0
1654237800000|2022-06-03 06:30:00|64|61.2|63.9|61.1|64.04|61.24|63.78|60.98|0
1654238100000|2022-06-03 06:35:00|63.87|61.07|63.98|61.18|64.04|61.24|63.81|61.01|0
1654238400000|2022-06-03 06:40:00|63.97|61.17|63.85|61.05|63.98|61.18|63.84|61.04|0
1654238700000|2022-06-03 06:45:00|63.86|61.06|64.01|61.21|64.01|61.21|63.78|60.98|0
1654239000000|2022-06-03 06:50:00|63.98|61.18|64.18|61.38|64.27|61.47|63.96|61.16|0
1654239300000|2022-06-03 06:55:00|64.21|61.41|64.21|61.41|64.22|61.42|64.12|61.32|0
1654239600000|2022-06-03 07:00:00|64.24|61.44|64.79|61.99|64.91|62.11|64.24|61.44|0
1654239900000|2022-06-03 07:05:00|64.59|62.19|64.62|62.22|64.88|62.48|64.55|62.15|0
1654240200000|2022-06-03 07:10:00|64.59|62.19|64.65|62.25|64.88|62.48|64.56|62.16|0
1654240500000|2022-06-03 07:15:00|64.62|62.22|64.72|62.32|64.79|62.39|64.59|62.19|0
1654240800000|2022-06-03 07:20:00|64.73|62.33|64.82|62.42|64.88|62.48|64.63|62.23|0
1654241100000|2022-06-03 07:25:00|64.85|62.45|65.17|62.77|65.23|62.83|64.85|62.45|0
1654241400000|2022-06-03 07:30:00|65.2|62.8|65.23|62.83|65.23|62.83|64.99|62.59|0
1654241700000|2022-06-03 07:35:00|65.22|62.82|65.17|62.77|65.47|63.07|65.05|62.65|0
1654242000000|2022-06-03 07:40:00|65.14|62.74|65.02|62.62|65.27|62.87|64.99|62.59|0
1654242300000|2022-06-03 07:45:00|65.03|62.63|65.22|62.82|65.25|62.85|65.02|62.62|0
1654242600000|2022-06-03 07:50:00|65.21|62.81|65.21|62.81|65.34|62.94|65.11|62.71|0
1654242900000|2022-06-03 07:55:00|65.19|62.79|65.5|63.1|65.5|63.1|65.16|62.76|0
1654243200000|2022-06-03 08:00:00|65.52|63.12|65.58|63.18|65.88|63.48|65.43|63.03|0
1654243500000|2022-06-03 08:05:00|65.61|63.21|65.52|63.12|65.66|63.26|65.37|62.97|0
1654243800000|2022-06-03 08:10:00|65.53|63.13|65.19|62.79|65.53|63.13|65.02|62.62|0
1654244100000|2022-06-03 08:15:00|65.22|62.82|65.07|62.67|65.24|62.84|64.92|62.52|0
1654244400000|2022-06-03 08:20:00|65.04|62.64|65.39|62.99|65.39|62.99|65.01|62.61|0
1654244700000|2022-06-03 08:25:00|65.42|63.02|65.39|62.99|65.57|63.17|65.36|62.96|0
1654245000000|2022-06-03 08:30:00|65.42|63.02|65.42|63.02|65.48|63.08|65.24|62.84|0
1654245300000|2022-06-03 08:35:00|65.39|62.99|65.68|63.28|65.68|63.28|65.33|62.93|0
1654245600000|2022-06-03 08:40:00|65.71|63.31|65.59|63.19|65.73|63.33|65.5|63.1|0
1654245900000|2022-06-03 08:45:00|65.61|63.21|65.68|63.28|65.74|63.34|65.41|63.01|0
1654246200000|2022-06-03 08:50:00|65.71|63.31|65.74|63.34|65.98|63.58|65.65|63.25|0
1654246500000|2022-06-03 08:55:00|65.8|63.4|65.5|63.1|65.83|63.43|65.47|63.07|0
1654246800000|2022-06-03 09:00:00|65.48|63.08|65.73|63.33|65.73|63.33|65.41|63.01|0
1654247100000|2022-06-03 09:05:00|65.7|63.3|65.6|63.2|65.7|63.3|65.55|63.15|0
1654247400000|2022-06-03 09:10:00|65.58|63.18|65.7|63.3|65.7|63.3|65.55|63.15|0
1654247700000|2022-06-03 09:15:00|65.67|63.27|65.97|63.57|65.97|63.57|65.61|63.21|0
1654248000000|2022-06-03 09:20:00|65.94|63.54|65.92|63.52|65.97|63.57|65.85|63.45|0
1654248300000|2022-06-03 09:25:00|65.91|63.51|66|63.6|66.09|63.69|65.91|63.51|0
1654248600000|2022-06-03 09:30:00|65.97|63.57|66.08|63.68|66.35|63.95|65.96|63.56|0
1654248900000|2022-06-03 09:35:00|66.13|63.73|66.17|63.77|66.32|63.92|65.99|63.59|0
1654249200000|2022-06-03 09:40:00|66.14|63.74|66.14|63.74|66.2|63.8|66.08|63.68|0
1654249500000|2022-06-03 09:45:00|66.19|63.79|66.35|63.95|66.44|64.04|66.19|63.79|0
1654249800000|2022-06-03 09:50:00|66.32|63.92|65.94|63.54|66.32|63.92|65.87|63.47|0
1654250100000|2022-06-03 09:55:00|65.93|63.53|65.72|63.32|65.96|63.56|65.72|63.32|0
1654250400000|2022-06-03 10:00:00|65.66|63.26|65.82|63.42|65.89|63.49|65.66|63.26|0
1654250700000|2022-06-03 10:05:00|65.83|63.43|65.95|63.55|65.98|63.58|65.83|63.43|0
1654251000000|2022-06-03 10:10:00|66.01|63.61|66.13|63.73|66.13|63.73|65.83|63.43|0
1654251300000|2022-06-03 10:15:00|66.15|63.75|66.07|63.67|66.28|63.88|66.04|63.64|0
1654251600000|2022-06-03 10:20:00|66.08|63.68|65.89|63.49|66.11|63.71|65.77|63.37|0
1654251900000|2022-06-03 10:25:00|65.92|63.52|65.85|63.45|65.98|63.58|65.76|63.36|0
1654252200000|2022-06-03 10:30:00|65.82|63.42|65.67|63.27|65.82|63.42|65.64|63.24|0
1654252500000|2022-06-03 10:35:00|65.7|63.3|66.48|64.08|66.48|64.08|65.64|63.24|0
1654252800000|2022-06-03 10:40:00|66.44|64.04|66.81|64.41|66.87|64.47|66.3|63.9|0
1654253100000|2022-06-03 10:45:00|66.84|64.44|66.71|64.31|66.87|64.47|66.57|64.17|0
1654253400000|2022-06-03 10:50:00|66.69|64.29|66.87|64.47|67.02|64.62|66.66|64.26|0
1654253700000|2022-06-03 10:55:00|66.9|64.5|66.87|64.47|67.05|64.65|66.85|64.45|0
1654254000000|2022-06-03 11:00:00|66.88|64.48|66.82|64.42|66.9|64.5|66.66|64.26|0
1654254300000|2022-06-03 11:05:00|66.87|64.47|67.51|65.11|67.63|65.23|66.87|64.47|0
1654254600000|2022-06-03 11:10:00|67.52|65.12|67.63|65.23|67.63|65.23|67.44|65.04|0
1654254900000|2022-06-03 11:15:00|67.66|65.26|67.06|64.66|67.93|65.53|65.01|62.61|0
1654255200000|2022-06-03 11:20:00|67.15|64.75|66.87|64.47|67.21|64.81|66.87|64.47|0
1654255500000|2022-06-03 11:25:00|66.94|64.54|66.66|64.26|66.97|64.57|66.63|64.23|0
1654255800000|2022-06-03 11:30:00|66.63|64.23|66.45|64.05|66.87|64.47|66.45|64.05|0
1654256100000|2022-06-03 11:35:00|66.48|64.08|66.84|64.44|66.99|64.59|66.26|63.86|0
1654256400000|2022-06-03 11:40:00|66.87|64.47|67.17|64.77|67.23|64.83|66.75|64.35|0
1654256700000|2022-06-03 11:45:00|67.2|64.8|67.45|65.05|67.45|65.05|67.17|64.77|0
1654257000000|2022-06-03 11:50:00|67.48|65.08|67.26|64.86|67.54|65.14|67.14|64.74|0
1654257300000|2022-06-03 11:55:00|67.29|64.89|67.67|65.27|67.84|65.44|67.23|64.83|0
1654257600000|2022-06-03 12:00:00|67.72|65.32|67.07|64.67|67.72|65.32|67.01|64.61|0
1654257900000|2022-06-03 12:05:00|67.04|64.64|67.01|64.61|67.2|64.8|66.95|64.55|0
1654258200000|2022-06-03 12:10:00|66.98|64.58|66.77|64.37|67.01|64.61|66.74|64.34|0
1654258500000|2022-06-03 12:15:00|66.8|64.4|66.79|64.39|66.89|64.49|66.64|64.24|0
1654258800000|2022-06-03 12:20:00|66.76|64.36|66.75|64.35|67.34|64.94|66.67|64.27|0
1654259100000|2022-06-03 12:25:00|66.72|64.32|66.9|64.5|67.42|65.02|66.61|64.21|0
1654259400000|2022-06-03 12:30:00|66.78|64.38|65.48|63.08|67.97|65.57|65.33|62.93|0
1654259700000|2022-06-03 12:35:00|65.46|63.06|67.8|65.4|67.98|65.58|65.46|63.06|0
1654260000000|2022-06-03 12:40:00|67.85|65.45|68.32|65.92|68.63|66.23|67.78|65.38|0
1654260300000|2022-06-03 12:45:00|68.43|66.03|68.41|66.01|68.62|66.22|67.67|65.27|0
1654260600000|2022-06-03 12:50:00|68.54|66.14|68.38|65.98|68.88|66.48|68.23|65.83|0
1654260900000|2022-06-03 12:55:00|68.37|65.97|68.32|65.92|68.94|66.54|68.19|65.79|0
1654261200000|2022-06-03 13:00:00|68.26|65.86|68.35|65.95|68.63|66.23|68.01|65.61|0
1654261500000|2022-06-03 13:05:00|68.25|65.85|68.47|66.07|68.5|66.1|67.94|65.54|0
1654261800000|2022-06-03 13:10:00|68.53|66.13|68.62|66.22|68.84|66.44|68.39|65.99|0
1654262100000|2022-06-03 13:15:00|68.66|66.26|68.47|66.07|68.84|66.44|68.45|66.05|0
1654262400000|2022-06-03 13:20:00|68.5|66.1|68.84|66.44|69|66.6|68.5|66.1|0
1654262700000|2022-06-03 13:25:00|68.82|66.42|69.62|67.22|69.62|67.22|68.82|66.42|0
1654263000000|2022-06-03 13:30:00|69.72|67.32|67.85|65.45|70.04|67.64|67.32|64.92|0
1654263300000|2022-06-03 13:35:00|67.91|65.51|68.8|66.4|69.63|67.23|67.76|65.36|0
1654263600000|2022-06-03 13:40:00|68.73|66.33|70.39|67.99|70.39|67.99|68.33|65.93|0
1654263900000|2022-06-03 13:45:00|70.52|68.12|69.91|67.51|70.73|68.33|69.53|67.13|0
1654264200000|2022-06-03 13:50:00|69.74|67.34|69.8|67.4|70.5|68.1|69.36|66.96|0
1654264500000|2022-06-03 13:55:00|69.7|67.3|68.49|66.09|69.7|67.3|68.38|65.98|0
1654264800000|2022-06-03 14:00:00|68.41|66.01|68.44|66.04|68.87|66.47|67.42|65.02|0
1654265100000|2022-06-03 14:05:00|68.54|66.14|67.55|65.15|69.29|66.89|67.41|65.01|0
1654265400000|2022-06-03 14:10:00|67.75|65.35|67.75|65.35|68.97|66.57|67.41|65.01|0
1654265700000|2022-06-03 14:15:00|67.72|65.32|67.59|65.19|68.09|65.69|67.04|64.64|0
1654266000000|2022-06-03 14:20:00|67.78|65.38|68.24|65.84|68.9|66.5|67.53|65.13|0
1654266300000|2022-06-03 14:25:00|68.21|65.81|68.46|66.06|69.06|66.66|67.9|65.5|0
1654266600000|2022-06-03 14:30:00|68.65|66.25|68.4|66|69.37|66.97|68.26|65.86|0
1654266900000|2022-06-03 14:35:00|68.37|65.97|68.57|66.17|69.75|67.35|68|65.6|0
1654267200000|2022-06-03 14:40:00|68.66|66.26|68.47|66.07|69.17|66.77|68.47|66.07|0
1654267500000|2022-06-03 14:45:00|68.38|65.98|68.09|65.69|68.79|66.39|67.78|65.38|0
1654267800000|2022-06-03 14:50:00|68.19|65.79|68.53|66.13|68.53|66.13|67.84|65.44|0
1654268100000|2022-06-03 14:55:00|68.47|66.07|68.47|66.07|68.78|66.38|67.93|65.53|0
1654268400000|2022-06-03 15:00:00|68.62|66.22|69.34|66.94|69.61|67.21|68.45|66.05|0
1654268700000|2022-06-03 15:05:00|69.32|66.92|70.43|68.03|70.44|68.04|68.44|66.04|0
1654269000000|2022-06-03 15:10:00|70.4|68|70.89|68.49|71.15|68.75|70.4|68|0
1654269300000|2022-06-03 15:15:00|70.95|68.55|70.53|68.13|71.05|68.65|70.3|67.9|0
1654269600000|2022-06-03 15:20:00|70.59|68.19|70.85|68.45|70.92|68.52|70.4|68|0
1654269900000|2022-06-03 15:25:00|70.87|68.47|70.72|68.32|71.34|68.94|70.59|68.19|0
1654270200000|2022-06-03 15:30:00|70.75|68.35|70.04|67.64|71.01|68.61|69.97|67.57|0
1654270500000|2022-06-03 15:35:00|69.97|67.57|69.43|67.03|70.14|67.74|69.24|66.84|0
1654270800000|2022-06-03 15:40:00|69.46|67.06|69.71|67.31|69.91|67.51|69.3|66.9|0
1654271100000|2022-06-03 15:45:00|69.78|67.38|70.55|68.15|70.61|68.21|69.65|67.25|0
1654271400000|2022-06-03 15:50:00|70.58|68.18|70.84|68.44|71|68.6|70.34|67.94|0
1654271700000|2022-06-03 15:55:00|70.71|68.31|70.16|67.76|70.91|68.51|70.06|67.66|0
1654272000000|2022-06-03 16:00:00|70.29|67.89|69.29|66.89|70.29|67.89|69.13|66.73|0
1654272300000|2022-06-03 16:05:00|69.26|66.86|70.19|67.79|70.19|67.79|69.04|66.64|0
1654272600000|2022-06-03 16:10:00|70.09|67.69|70.09|67.69|70.38|67.98|69.8|67.4|0
1654272900000|2022-06-03 16:15:00|70.06|67.66|70.8|68.4|70.8|68.4|69.48|67.08|0
1654273200000|2022-06-03 16:20:00|70.83|68.43|69.38|66.98|70.99|68.59|69.09|66.69|0
1654273500000|2022-06-03 16:25:00|69.35|66.95|69.3|66.9|69.76|67.36|69.17|66.77|0
1654273800000|2022-06-03 16:30:00|69.28|66.88|69.5|67.1|69.7|67.3|69.16|66.76|0
1654274100000|2022-06-03 16:35:00|69.58|67.18|68.61|66.21|69.66|67.26|68.49|66.09|0
1654274400000|2022-06-03 16:40:00|68.68|66.28|69.02|66.62|69.31|66.91|68.55|66.15|0
1654274700000|2022-06-03 16:45:00|68.96|66.56|68.67|66.27|69.24|66.84|68.48|66.08|0
1654275000000|2022-06-03 16:50:00|68.8|66.4|68.51|66.11|69.31|66.91|68.5|66.1|0
1654275300000|2022-06-03 16:55:00|68.48|66.08|67.91|65.51|68.56|66.16|67.88|65.48|0
1654275600000|2022-06-03 17:00:00|67.95|65.55|66.8|64.4|68.07|65.67|66.67|64.27|0
1654275900000|2022-06-03 17:05:00|66.76|64.36|68.43|66.03|69.15|66.75|66.73|64.33|0
1654276200000|2022-06-03 17:10:00|68.39|65.99|68.96|66.56|68.99|66.59|68.27|65.87|0
1654276500000|2022-06-03 17:15:00|68.93|66.53|70.45|68.05|70.58|68.18|68.93|66.53|0
1654276800000|2022-06-03 17:20:00|70.42|68.02|69.39|66.99|70.48|68.08|68.36|65.96|0
1654277100000|2022-06-03 17:25:00|69.33|66.93|69.36|66.96|69.62|67.22|69.14|66.74|0
1654277400000|2022-06-03 17:30:00|69.39|66.99|69.61|67.21|70.1|67.7|69.39|66.99|0
1654277700000|2022-06-03 17:35:00|69.55|67.15|69.58|67.18|69.81|67.41|69.1|66.7|0
1654278000000|2022-06-03 17:40:00|69.55|67.15|70.51|68.11|70.75|68.35|69.55|67.15|0
1654278300000|2022-06-03 17:45:00|70.48|68.08|70.02|67.62|70.77|68.37|70.02|67.62|0
1654278600000|2022-06-03 17:50:00|69.96|67.56|70.18|67.78|70.25|67.85|69.77|67.37|0
1654278900000|2022-06-03 17:55:00|70.25|67.85|70.28|67.88|70.44|68.04|70.02|67.62|0
1654279200000|2022-06-03 18:00:00|70.41|68.01|70.15|67.75|70.89|68.49|69.92|67.52|0
1654279500000|2022-06-03 18:05:00|70.12|67.72|69.99|67.59|70.4|68|69.73|67.33|0
1654279800000|2022-06-03 18:10:00|70.05|67.65|69.63|67.23|70.08|67.68|69.57|67.17|0
1654280100000|2022-06-03 18:15:00|69.6|67.2|69.28|66.88|70.05|67.65|69.25|66.85|0
1654280400000|2022-06-03 18:20:00|69.25|66.85|69.56|67.16|69.85|67.45|69.25|66.85|0
1654280700000|2022-06-03 18:25:00|69.6|67.2|68.64|66.24|69.66|67.26|68.64|66.24|0
1654281000000|2022-06-03 18:30:00|68.61|66.21|69.32|66.92|69.55|67.15|68.61|66.21|0
1654281300000|2022-06-03 18:35:00|69.27|66.87|70.11|67.71|70.4|68|69.19|66.79|0
1654281600000|2022-06-03 18:40:00|70.16|67.76|69.7|67.3|70.4|68|69.7|67.3|0
1654281900000|2022-06-03 18:45:00|69.71|67.31|69.39|66.99|70.01|67.61|69.34|66.94|0
1654282200000|2022-06-03 18:50:00|69.37|66.97|69.44|67.04|69.69|67.29|69.18|66.78|0
1654282500000|2022-06-03 18:55:00|69.5|67.1|69.24|66.84|69.6|67.2|69.05|66.65|0
1654282800000|2022-06-03 19:00:00|69.21|66.81|69.23|66.83|69.9|67.5|68.99|66.59|0
1654283100000|2022-06-03 19:05:00|69.34|66.94|70.3|67.9|70.59|68.19|69.27|66.87|0
1654283400000|2022-06-03 19:10:00|70.33|67.93|71.04|68.64|71.1|68.7|70.01|67.61|0
1654283700000|2022-06-03 19:15:00|71.13|68.73|71|68.6|71.33|68.93|70.86|68.46|0
1654284000000|2022-06-03 19:20:00|70.97|68.57|71.07|68.67|71.29|68.89|70.65|68.25|0
1654284300000|2022-06-03 19:25:00|71.03|68.63|70.03|67.63|71.16|68.76|70.03|67.63|0
1654284600000|2022-06-03 19:30:00|70.06|67.66|70.42|68.02|70.64|68.24|70.06|67.66|0
1654284900000|2022-06-03 19:35:00|70.38|67.98|70.32|67.92|70.77|68.37|69.68|67.28|0
1654285200000|2022-06-03 19:40:00|70.25|67.85|70.93|68.53|71.03|68.63|69.93|67.53|0
1654285500000|2022-06-03 19:45:00|70.83|68.43|70.73|68.33|71.45|69.05|70.28|67.88|0
1654285800000|2022-06-03 19:50:00|71.22|68.82|70.12|67.72|71.28|68.88|69.83|67.43|0
1654286100000|2022-06-03 19:55:00|69.89|67.49|70.54|68.14|70.7|68.3|69.8|67.4|0
1654286400000|2022-06-03 20:00:00|70.5|68.1|70.57|68.17|70.99|68.59|70.37|67.97|0
1654286700000|2022-06-03 20:05:00|70.53|68.13|70.05|67.65|70.6|68.2|69.98|67.58|0
1654287000000|2022-06-03 20:10:00|70.02|67.62|69.79|67.39|70.14|67.74|69.7|67.3|0
1654499100000|2022-06-06 07:05:00|64.02|61.62|64|61.6|64.23|61.83|63.87|61.47|0
1654499400000|2022-06-06 07:10:00|64.02|61.62|64.01|61.61|64.2|61.8|63.96|61.56|0
1654499700000|2022-06-06 07:15:00|63.98|61.58|64.13|61.73|64.16|61.76|63.95|61.55|0
1654500000000|2022-06-06 07:20:00|64.16|61.76|63.85|61.45|64.37|61.97|63.8|61.4|0
1654500300000|2022-06-06 07:25:00|63.86|61.46|64.04|61.64|64.13|61.73|63.8|61.4|0
1654500600000|2022-06-06 07:30:00|64.07|61.67|64.34|61.94|64.48|62.08|64.07|61.67|0
1654500900000|2022-06-06 07:35:00|64.28|61.88|64.1|61.7|64.46|62.06|64.04|61.64|0
1654501200000|2022-06-06 07:40:00|64.01|61.61|64.09|61.69|64.18|61.78|63.83|61.43|0
1654501500000|2022-06-06 07:45:00|64.12|61.72|63.91|61.51|64.2|61.8|63.82|61.42|0
1654501800000|2022-06-06 07:50:00|63.94|61.54|63.17|60.77|64.03|61.63|62.81|60.41|0
1654502100000|2022-06-06 07:55:00|63.2|60.8|62.66|60.26|63.34|60.94|62.66|60.26|0
1654502400000|2022-06-06 08:00:00|62.62|60.22|62.37|59.97|62.63|60.23|62.27|59.87|0
1654502700000|2022-06-06 08:05:00|62.4|60|63.53|61.13|65.04|62.64|62.34|59.94|0
1654503000000|2022-06-06 08:10:00|63.47|61.07|63.06|60.66|63.59|61.19|62.91|60.51|0
1654503300000|2022-06-06 08:15:00|63.03|60.63|63.17|60.77|63.23|60.83|62.79|60.39|0
1654503600000|2022-06-06 08:20:00|63.22|60.82|63.03|60.63|63.23|60.83|63|60.6|0
1654503900000|2022-06-06 08:25:00|63|60.6|63.02|60.62|63.08|60.68|62.99|60.59|0
1654504200000|2022-06-06 08:30:00|62.99|60.59|63.14|60.74|63.17|60.77|62.7|60.3|0
1654504500000|2022-06-06 08:35:00|63.17|60.77|63.14|60.74|63.23|60.83|63.08|60.68|0
1654504800000|2022-06-06 08:40:00|63.11|60.71|63.11|60.71|63.14|60.74|62.96|60.56|0
1654505100000|2022-06-06 08:45:00|63.08|60.68|62.99|60.59|63.28|60.88|62.99|60.59|0
1654505400000|2022-06-06 08:50:00|62.97|60.57|62.78|60.38|63.19|60.79|62.75|60.35|0
1654505700000|2022-06-06 08:55:00|62.81|60.41|62.81|60.41|63.01|60.61|62.75|60.35|0
1654506000000|2022-06-06 09:00:00|62.84|60.44|63.01|60.61|63.1|60.7|62.78|60.38|0
1654506300000|2022-06-06 09:05:00|62.98|60.58|63.14|60.74|63.16|60.76|62.98|60.58|0
1654506600000|2022-06-06 09:10:00|63.16|60.76|63.1|60.7|63.21|60.81|63.1|60.7|0
1654506900000|2022-06-06 09:15:00|63.16|60.76|63.27|60.87|63.36|60.96|63.12|60.72|0
1654507200000|2022-06-06 09:20:00|63.3|60.9|63.33|60.93|63.42|61.02|63.26|60.86|0
1654507500000|2022-06-06 09:25:00|63.3|60.9|63.42|61.02|63.56|61.16|63.27|60.87|0
1654507800000|2022-06-06 09:30:00|63.44|61.04|63.5|61.1|63.65|61.25|63.42|61.02|0
1654508100000|2022-06-06 09:35:00|63.52|61.12|63.95|61.55|63.95|61.55|63.52|61.12|0
1654508400000|2022-06-06 09:40:00|63.96|61.56|64|61.6|64.09|61.69|63.74|61.34|0
1654508700000|2022-06-06 09:45:00|63.99|61.59|63.7|61.3|64|61.6|63.7|61.3|0
1654509000000|2022-06-06 09:50:00|63.72|61.32|63.94|61.54|63.97|61.57|63.67|61.27|0
1654509300000|2022-06-06 09:55:00|63.91|61.51|63.7|61.3|63.97|61.57|63.7|61.3|0
1654509600000|2022-06-06 10:00:00|63.72|61.32|63.49|61.09|63.79|61.39|63.37|60.97|0
1654509900000|2022-06-06 10:05:00|63.46|61.06|63.45|61.05|63.6|61.2|63.4|61|0
1654510200000|2022-06-06 10:10:00|63.43|61.03|63.46|61.06|63.55|61.15|63.37|60.97|0
1654510500000|2022-06-06 10:15:00|63.49|61.09|63.52|61.12|63.58|61.18|63.43|61.03|0
1654510800000|2022-06-06 10:20:00|63.49|61.09|63.34|60.94|63.55|61.15|63.28|60.88|0
1654511100000|2022-06-06 10:25:00|63.31|60.91|63.32|60.92|63.4|61|63.2|60.8|0
1654511400000|2022-06-06 10:30:00|63.31|60.91|63.22|60.82|63.42|61.02|63.16|60.76|0
1654511700000|2022-06-06 10:35:00|63.19|60.79|63.39|60.99|63.45|61.05|63.16|60.76|0
1654512000000|2022-06-06 10:40:00|63.36|60.96|63.33|60.93|63.38|60.98|63.3|60.9|0
1654512300000|2022-06-06 10:45:00|63.36|60.96|63.36|60.96|63.38|60.98|63.27|60.87|0
1654512600000|2022-06-06 10:50:00|63.34|60.94|63.18|60.78|63.39|60.99|63.15|60.75|0
1654512900000|2022-06-06 10:55:00|63.19|60.79|63.21|60.81|63.27|60.87|63.08|60.68|0
1654513200000|2022-06-06 11:00:00|63.27|60.87|63.47|61.07|63.53|61.13|63.27|60.87|0
1654513500000|2022-06-06 11:05:00|63.5|61.1|63.5|61.1|63.53|61.13|63.41|61.01|0
1654513800000|2022-06-06 11:10:00|63.49|61.09|63.53|61.13|63.53|61.13|63.44|61.04|0
1654514100000|2022-06-06 11:15:00|63.5|61.1|63.3|60.9|63.53|61.13|63.26|60.86|0
1654514400000|2022-06-06 11:20:00|63.29|60.89|63.08|60.68|63.38|60.98|63.05|60.65|0
1654514700000|2022-06-06 11:25:00|63.05|60.65|63.2|60.8|63.32|60.92|63.05|60.65|0
1654515000000|2022-06-06 11:30:00|63.21|60.81|63.22|60.82|63.28|60.88|63.02|60.62|0
1654515300000|2022-06-06 11:35:00|63.28|60.88|63.31|60.91|63.34|60.94|63.17|60.77|0
1654515600000|2022-06-06 11:40:00|63.3|60.9|63.53|61.13|63.55|61.15|63.3|60.9|0
1654515900000|2022-06-06 11:45:00|63.52|61.12|63.87|61.47|64.02|61.62|63.46|61.06|0
1654516200000|2022-06-06 11:50:00|63.89|61.49|63.59|61.19|63.99|61.59|63.45|61.05|0
1654516500000|2022-06-06 11:55:00|63.34|60.94|63.04|60.64|63.42|61.02|63.04|60.64|0
1654516800000|2022-06-06 12:00:00|62.98|60.58|63.19|60.79|63.19|60.79|62.98|60.58|0
1654517100000|2022-06-06 12:05:00|63.21|60.81|63.04|60.64|63.24|60.84|62.8|60.4|0
1654517400000|2022-06-06 12:10:00|63.07|60.67|62.95|60.55|63.07|60.67|62.86|60.46|0
1654517700000|2022-06-06 12:15:00|62.93|60.53|63.09|60.69|63.09|60.69|62.83|60.43|0
1654518000000|2022-06-06 12:20:00|63.08|60.68|63.44|61.04|63.52|61.12|63.08|60.68|0
1654518300000|2022-06-06 12:25:00|63.47|61.07|65.97|63.57|65.97|63.57|62.85|60.45|0
1654518600000|2022-06-06 12:30:00|65.95|63.55|65.68|63.28|65.95|63.55|65.62|63.22|0
1654518900000|2022-06-06 12:35:00|65.65|63.25|65.32|62.92|65.65|63.25|65.32|62.92|0
1654519200000|2022-06-06 12:40:00|65.35|62.95|65.46|63.06|65.61|63.21|65.32|62.92|0
1654519500000|2022-06-06 12:45:00|65.49|63.09|65.24|62.84|65.52|63.12|64.93|62.53|0
1654519800000|2022-06-06 12:50:00|65.25|62.85|65.52|63.12|65.64|63.24|65.16|62.76|0
1654520100000|2022-06-06 12:55:00|65.55|63.15|65.67|63.27|65.73|63.33|65.45|63.05|0
1654520400000|2022-06-06 13:00:00|65.64|63.24|65.61|63.21|65.79|63.39|65.58|63.18|0
1654520700000|2022-06-06 13:05:00|65.65|63.25|65.4|63|65.65|63.25|65.28|62.88|0
1654521000000|2022-06-06 13:10:00|65.43|63.03|65.39|62.99|65.46|63.06|65.21|62.81|0
1654521300000|2022-06-06 13:15:00|65.36|62.96|65.75|63.35|66.05|63.65|65.36|62.96|0
1654521600000|2022-06-06 13:20:00|65.78|63.38|65.96|63.56|66.14|63.74|65.72|63.32|0
1654521900000|2022-06-06 13:25:00|65.99|63.59|65.96|63.56|66.14|63.74|65.96|63.56|0
1654522200000|2022-06-06 13:30:00|65.79|63.39|65.96|63.56|66.5|64.1|65.39|62.99|0
1654522500000|2022-06-06 13:35:00|66.02|63.62|66.53|64.13|67.08|64.68|65.93|63.53|0
1654522800000|2022-06-06 13:40:00|66.47|64.07|66.04|63.64|66.77|64.37|65.11|62.71|0
1654523100000|2022-06-06 13:45:00|66.1|63.7|66.68|64.28|67.26|64.86|65.88|63.48|0
1654523400000|2022-06-06 13:50:00|66.65|64.25|66.5|64.1|67.08|64.68|66.28|63.88|0
1654523700000|2022-06-06 13:55:00|66.59|64.19|65.56|63.16|66.74|64.34|65.53|63.13|0
1654524000000|2022-06-06 14:00:00|65.5|63.1|64.28|61.88|65.56|63.16|64.13|61.73|0
1654524300000|2022-06-06 14:05:00|64.34|61.94|64.93|62.53|65.51|63.11|64.19|61.79|0
1654524600000|2022-06-06 14:10:00|64.87|62.47|64.72|62.32|65.02|62.62|64.6|62.2|0
1654524900000|2022-06-06 14:15:00|64.75|62.35|65.25|62.85|65.61|63.21|64.66|62.26|0
1654525200000|2022-06-06 14:20:00|65.37|62.97|65.7|63.3|65.7|63.3|65.07|62.67|0
1654525500000|2022-06-06 14:25:00|65.79|63.39|65.46|63.06|66.03|63.63|65.15|62.75|0
1654525800000|2022-06-06 14:30:00|65.34|62.94|65.22|62.82|65.67|63.27|65.07|62.67|0
1654526100000|2022-06-06 14:35:00|65.19|62.79|65.37|62.97|65.79|63.39|65.07|62.67|0
1654526400000|2022-06-06 14:40:00|65.25|62.85|65.25|62.85|65.94|63.54|65.07|62.67|0
1654526700000|2022-06-06 14:45:00|65.19|62.79|65.07|62.67|65.52|63.12|65.07|62.67|0
1654527000000|2022-06-06 14:50:00|65.1|62.7|65.63|63.23|65.66|63.26|64.8|62.4|0
1654527300000|2022-06-06 14:55:00|65.6|63.2|65.27|62.87|65.75|63.35|65.19|62.79|0
1654527600000|2022-06-06 15:00:00|65.24|62.84|65.51|63.11|65.57|63.17|64.83|62.43|0
1654527900000|2022-06-06 15:05:00|65.54|63.14|66.2|63.8|66.26|63.86|65.21|62.81|0
1654528200000|2022-06-06 15:10:00|66.29|63.89|67.29|64.89|67.56|65.16|66.29|63.89|0
1654528500000|2022-06-06 15:15:00|67.41|65.01|68.16|65.76|68.99|66.59|65.92|63.52|0
1654528800000|2022-06-06 15:20:00|68.26|65.86|67.97|65.57|68.35|65.95|67.63|65.23|0
1654529100000|2022-06-06 15:25:00|67.94|65.54|67.57|65.17|68.13|65.73|67.45|65.05|0
1654529400000|2022-06-06 15:30:00|67.66|65.26|67.79|65.39|67.94|65.54|67.32|64.92|0
1654529700000|2022-06-06 15:35:00|67.94|65.54|67.81|65.41|68.16|65.76|67.47|65.07|0
1654530000000|2022-06-06 15:40:00|67.88|65.48|66.98|64.58|67.91|65.51|66.92|64.52|0
1654530300000|2022-06-06 15:45:00|67.04|64.64|67.38|64.98|67.38|64.98|66.52|64.12|0
1654530600000|2022-06-06 15:50:00|67.44|65.04|67.22|64.82|67.56|65.16|66.95|64.55|0
1654530900000|2022-06-06 15:55:00|67.16|64.76|67.16|64.76|67.47|65.07|66.95|64.55|0
1654531200000|2022-06-06 16:00:00|67.22|64.82|68.99|66.59|69.34|66.94|67.13|64.73|0
1654531500000|2022-06-06 16:05:00|68.93|66.53|69.43|67.03|69.46|67.06|68.65|66.25|0
1654531800000|2022-06-06 16:10:00|69.46|67.06|69.84|67.44|70.1|67.7|69.34|66.94|0
1654532100000|2022-06-06 16:15:00|70|67.6|69.55|67.15|70.1|67.7|69.37|66.97|0
1654532400000|2022-06-06 16:20:00|69.65|67.25|70.03|67.63|70.03|67.63|69.3|66.9|0
1654532700000|2022-06-06 16:25:00|69.97|67.57|70.16|67.76|70.38|67.98|69.55|67.15|0
1654533000000|2022-06-06 16:30:00|70.19|67.79|69.76|67.36|70.8|68.4|69.74|67.34|0
1654533300000|2022-06-06 16:35:00|69.8|67.4|69.42|67.02|69.9|67.5|69.36|66.96|0
1654533600000|2022-06-06 16:40:00|69.45|67.05|69.28|66.88|69.61|67.21|69.1|66.7|0
1654533900000|2022-06-06 16:45:00|69.23|66.83|69.2|66.8|69.36|66.96|68.95|66.55|0
1654534200000|2022-06-06 16:50:00|69.29|66.89|69.19|66.79|69.8|67.4|69.16|66.76|0
1654534500000|2022-06-06 16:55:00|69.24|66.84|68.88|66.48|69.32|66.92|68.72|66.32|0
1654534800000|2022-06-06 17:00:00|68.85|66.45|69.48|67.08|69.48|67.08|68.85|66.45|0
1654535100000|2022-06-06 17:05:00|69.41|67.01|69.09|66.69|69.48|67.08|68.84|66.44|0
1654535400000|2022-06-06 17:10:00|69|66.6|68.41|66.01|69.84|67.44|68.13|65.73|0
1654535700000|2022-06-06 17:15:00|68.44|66.04|68.56|66.16|69.01|66.61|68.31|65.91|0
1654536000000|2022-06-06 17:20:00|68.6|66.2|68.4|66|68.97|66.57|68.15|65.75|0
1654536300000|2022-06-06 17:25:00|68.5|66.1|68.31|65.91|68.66|66.26|68.21|65.81|0
1654536600000|2022-06-06 17:30:00|68.34|65.94|67.96|65.56|68.47|66.07|67.84|65.44|0
1654536900000|2022-06-06 17:35:00|68.06|65.66|67.06|64.66|68.09|65.69|66.78|64.38|0
1654537200000|2022-06-06 17:40:00|67|64.6|66.59|64.19|67.09|64.69|66.35|63.95|0
1654537500000|2022-06-06 17:45:00|66.56|64.16|66.53|64.13|66.99|64.59|66.47|64.07|0
1654537800000|2022-06-06 17:50:00|66.56|64.16|66.41|64.01|66.62|64.22|66.1|63.7|0
1654538100000|2022-06-06 17:55:00|66.38|63.98|66.01|63.61|66.38|63.98|65.98|63.58|0
1654538400000|2022-06-06 18:00:00|65.98|63.58|66.1|63.7|66.31|63.91|65.98|63.58|0
1654538700000|2022-06-06 18:05:00|66.13|63.73|66.4|64|66.8|64.4|66.01|63.61|0
1654539000000|2022-06-06 18:10:00|66.43|64.03|66.71|64.31|66.71|64.31|66.28|63.88|0
1654539300000|2022-06-06 18:15:00|66.77|64.37|66.83|64.43|67.14|64.74|66.58|64.18|0
1654539600000|2022-06-06 18:20:00|66.86|64.46|67.88|65.48|68.19|65.79|66.86|64.46|0
1654539900000|2022-06-06 18:25:00|68.01|65.61|68.41|66.01|68.73|66.33|67.85|65.45|0
1654540200000|2022-06-06 18:30:00|68.51|66.11|68.41|66.01|68.76|66.36|68.22|65.82|0
1654540500000|2022-06-06 18:35:00|68.38|65.98|68.82|66.42|68.98|66.58|68.13|65.73|0
1654540800000|2022-06-06 18:40:00|68.79|66.39|68.25|65.85|68.87|66.47|68.16|65.76|0
1654541100000|2022-06-06 18:45:00|68.27|65.87|68.41|66.01|68.44|66.04|67.84|65.44|0
1654541400000|2022-06-06 18:50:00|68.53|66.13|68.43|66.03|69.61|67.21|68.4|66|0
1654541700000|2022-06-06 18:55:00|68.59|66.19|68.39|65.99|68.72|66.32|67.93|65.53|0
1654542000000|2022-06-06 19:00:00|68.56|66.16|68.43|66.03|68.78|66.38|67.93|65.53|0
1654542300000|2022-06-06 19:05:00|68.53|66.13|68.87|66.47|69.09|66.69|68.27|65.87|0
1654542600000|2022-06-06 19:10:00|68.93|66.53|68.93|66.53|69.46|67.06|68.06|65.66|0
1654542900000|2022-06-06 19:15:00|68.99|66.59|69.53|67.13|69.56|67.16|68.45|66.05|0
1654543200000|2022-06-06 19:20:00|69.62|67.22|69.33|66.93|70.1|67.7|69.02|66.62|0
1654543500000|2022-06-06 19:25:00|69.3|66.9|69.4|67|69.59|67.19|69.08|66.68|0
1654543800000|2022-06-06 19:30:00|69.46|67.06|69.3|66.9|69.59|67.19|68.95|66.55|0
1654544100000|2022-06-06 19:35:00|69.27|66.87|69.62|67.22|70.07|67.67|69.2|66.8|0
1654544400000|2022-06-06 19:40:00|69.68|67.28|68.47|66.07|69.87|67.47|68.47|66.07|0
1654544700000|2022-06-06 19:45:00|68.5|66.1|69.13|66.73|69.42|67.02|68.28|65.88|0
1654545000000|2022-06-06 19:50:00|69.17|66.77|67.1|64.7|69.17|66.77|67.1|64.7|0
1654545300000|2022-06-06 19:55:00|67.23|64.83|67.47|65.07|67.91|65.51|66.85|64.45|0
1654545600000|2022-06-06 20:00:00|67.69|65.29|67.88|65.48|67.91|65.51|67.57|65.17|0
1654545900000|2022-06-06 20:05:00|67.85|65.45|67.88|65.48|67.94|65.54|67.66|65.26|0
1654546200000|2022-06-06 20:10:00|67.91|65.51|67.91|65.51|67.97|65.57|67.66|65.26|0
1654546500000|2022-06-06 20:15:00|68.12|65.32|67.89|65.09|68.17|65.37|67.85|65.05|0
1654546800000|2022-06-06 20:20:00|67.92|65.12|67.87|65.07|67.92|65.12|67.79|64.99|0
1654547100000|2022-06-06 20:25:00|67.85|65.05|68.04|65.24|68.04|65.24|67.82|65.02|0
1654547400000|2022-06-06 20:30:00|67.99|65.19|67.72|64.92|68.01|65.21|67.69|64.89|0
1654547700000|2022-06-06 20:35:00|67.71|64.91|67.6|64.8|67.79|64.99|67.57|64.77|0
1654548000000|2022-06-06 20:40:00|67.61|64.81|67.63|64.83|67.69|64.89|67.6|64.8|0
1654548300000|2022-06-06 20:45:00|67.66|64.86|67.66|64.86|67.69|64.89|67.63|64.83|0
1654548600000|2022-06-06 20:50:00|67.59|64.79|67.47|64.67|67.66|64.86|67.44|64.64|0
1654548900000|2022-06-06 20:55:00|67.44|64.64|67.65|64.85|67.65|64.85|67.41|64.61|0
1654549200000|2022-06-06 21:00:00|67.63|64.83|67.59|64.79|67.66|64.86|67.59|64.79|0
1654549500000|2022-06-06 21:05:00|67.58|64.78|67.58|64.78|67.58|64.78|67.53|64.73|0
1654549800000|2022-06-06 21:10:00|67.54|64.74|67.61|64.81|67.73|64.93|67.53|64.73|0
1654550100000|2022-06-06 21:15:00|67.6|64.8|67.61|64.81|67.61|64.81|67.55|64.75|0
1654550400000|2022-06-06 21:20:00|67.58|64.78|67.64|64.84|67.66|64.86|67.58|64.78|0
1654550700000|2022-06-06 21:25:00|67.65|64.85|67.6|64.8|67.65|64.85|67.6|64.8|0
1654551000000|2022-06-06 21:30:00|67.59|64.79|67.73|64.93|67.73|64.93|67.59|64.79|0
1654551300000|2022-06-06 21:35:00|67.76|64.96|67.71|64.91|67.77|64.97|67.65|64.85|0
1654551600000|2022-06-06 21:40:00|67.69|64.89|67.65|64.85|67.69|64.89|67.65|64.85|0
1654551900000|2022-06-06 21:45:00|67.62|64.82|67.59|64.79|67.62|64.82|67.57|64.77|0
1654552200000|2022-06-06 21:50:00|67.62|64.82|67.59|64.79|67.62|64.82|67.59|64.79|0
1654552500000|2022-06-06 21:55:00|67.58|64.78|67.52|64.72|67.58|64.78|67.52|64.72|0
1654552800000|2022-06-06 22:00:00|67.65|64.85|67.55|64.75|67.66|64.86|67.3|64.5|0
1654553100000|2022-06-06 22:05:00|67.47|64.67|67.69|64.89|67.69|64.89|67.38|64.58|0
1654553400000|2022-06-06 22:10:00|67.66|64.86|67.53|64.73|67.72|64.92|67.49|64.69|0
1654553700000|2022-06-06 22:15:00|67.59|64.79|67.73|64.93|67.81|65.01|67.5|64.7|0
1654554000000|2022-06-06 22:20:00|67.72|64.92|67.98|65.18|68.01|65.21|67.72|64.92|0
1654554300000|2022-06-06 22:25:00|68|65.2|67.92|65.12|68|65.2|67.84|65.04|0
1654554600000|2022-06-06 22:30:00|67.93|65.13|68.09|65.29|68.12|65.32|67.87|65.07|0
1654554900000|2022-06-06 22:35:00|68.07|65.27|68.28|65.48|68.37|65.57|67.93|65.13|0
1654555200000|2022-06-06 22:40:00|68.24|65.44|68.24|65.44|68.34|65.54|68.1|65.3|0
1654555500000|2022-06-06 22:45:00|68.21|65.41|68.11|65.31|68.24|65.44|67.99|65.19|0
1654555800000|2022-06-06 22:50:00|68.1|65.3|68.14|65.34|68.18|65.38|67.96|65.16|0
1654556100000|2022-06-06 22:55:00|68.18|65.38|68.17|65.37|68.3|65.5|68.16|65.36|0
1654556400000|2022-06-06 23:00:00|68.16|65.36|68.08|65.28|68.27|65.47|68.08|65.28|0
1654556700000|2022-06-06 23:05:00|68.11|65.31|67.89|65.09|68.11|65.31|67.89|65.09|0
1654557000000|2022-06-06 23:10:00|67.92|65.12|67.82|65.02|67.94|65.14|67.79|64.99|0
1654557300000|2022-06-06 23:15:00|67.79|64.99|67.82|65.02|67.85|65.05|67.79|64.99|0
1654557600000|2022-06-06 23:20:00|67.79|64.99|67.9|65.1|67.91|65.11|67.79|64.99|0
1654557900000|2022-06-06 23:25:00|67.91|65.11|67.83|65.03|67.91|65.11|67.79|64.99|0
1654558200000|2022-06-06 23:30:00|67.79|64.99|67.85|65.05|67.85|65.05|67.79|64.99|0
1654558500000|2022-06-06 23:35:00|67.82|65.02|67.88|65.08|67.93|65.13|67.79|64.99|0
1654558800000|2022-06-06 23:40:00|67.91|65.11|67.81|65.01|67.97|65.17|67.81|65.01|0
1654559100000|2022-06-06 23:45:00|67.78|64.98|67.37|64.57|67.81|65.01|67.37|64.57|0
1654559400000|2022-06-06 23:50:00|67.34|64.54|67.34|64.54|67.45|64.65|67.19|64.39|0
1654559700000|2022-06-06 23:55:00|67.36|64.56|67.53|64.73|67.53|64.73|67.22|64.42|0
1654560000000|2022-06-07 00:00:00|67.5|64.7|68.4|65.6|68.42|65.62|67.46|64.66|0
1654560300000|2022-06-07 00:05:00|68.39|65.59|68.64|65.84|68.69|65.89|68.39|65.59|0
1654560600000|2022-06-07 00:10:00|68.65|65.85|68.8|66|68.88|66.08|68.62|65.82|0
1654560900000|2022-06-07 00:15:00|68.83|66.03|68.65|65.85|69|66.2|68.57|65.77|0
1654561200000|2022-06-07 00:20:00|68.73|65.93|69|66.2|69.05|66.25|68.68|65.88|0
1654561500000|2022-06-07 00:25:00|69.03|66.23|68.95|66.15|69.12|66.32|68.93|66.13|0
1654561800000|2022-06-07 00:30:00|68.96|66.16|69.44|66.64|69.51|66.71|68.95|66.15|0
1654562100000|2022-06-07 00:35:00|69.28|66.48|68.96|66.16|69.34|66.54|68.96|66.16|0
1654562400000|2022-06-07 00:40:00|68.93|66.13|68.9|66.1|69.09|66.29|68.9|66.1|0
1654562700000|2022-06-07 00:45:00|68.93|66.13|68.96|66.16|69.15|66.35|68.89|66.09|0
1654563000000|2022-06-07 00:50:00|68.93|66.13|69.19|66.39|69.24|66.44|68.86|66.06|0
1654563300000|2022-06-07 00:55:00|69.05|66.25|69.03|66.23|69.14|66.34|68.96|66.16|0
1654563600000|2022-06-07 01:00:00|69.02|66.22|68.63|65.83|69.05|66.25|68.63|65.83|0
1654563900000|2022-06-07 01:05:00|68.67|65.87|68.7|65.9|68.73|65.93|68.47|65.67|0
1654564200000|2022-06-07 01:10:00|68.66|65.86|68.85|66.05|68.92|66.12|68.6|65.8|0
1654564500000|2022-06-07 01:15:00|68.9|66.1|68.57|65.77|68.93|66.13|68.46|65.66|0
1654564800000|2022-06-07 01:20:00|68.55|65.75|68.82|66.02|68.88|66.08|68.55|65.75|0
1654565100000|2022-06-07 01:25:00|68.85|66.05|70.71|67.91|71.07|68.27|68.85|66.05|0
1654565400000|2022-06-07 01:30:00|70.61|67.81|70.37|67.57|70.94|68.14|70.32|67.52|0
1654565700000|2022-06-07 01:35:00|70.35|67.55|70.19|67.39|70.52|67.72|70.06|67.26|0
1654566000000|2022-06-07 01:40:00|70.22|67.42|69.77|66.97|70.29|67.49|69.77|66.97|0
1654566300000|2022-06-07 01:45:00|69.74|66.94|69.73|66.93|69.9|67.1|69.59|66.79|0
1654566600000|2022-06-07 01:50:00|69.7|66.9|69.8|67|69.85|67.05|69.67|66.87|0
1654566900000|2022-06-07 01:55:00|69.83|67.03|69.92|67.12|70.18|67.38|69.8|67|0
1654567200000|2022-06-07 02:00:00|69.91|67.11|70.02|67.22|70.08|67.28|69.76|66.96|0
1654567500000|2022-06-07 02:05:00|70|67.2|70.47|67.67|70.47|67.67|69.89|67.09|0
1654567800000|2022-06-07 02:10:00|70.44|67.64|70.62|67.82|70.65|67.85|70.44|67.64|0
1654568100000|2022-06-07 02:15:00|70.6|67.8|70.6|67.8|70.66|67.86|70.4|67.6|0
1654568400000|2022-06-07 02:20:00|70.56|67.76|70.27|67.47|70.58|67.78|70.21|67.41|0
1654568700000|2022-06-07 02:25:00|70.24|67.44|70.43|67.63|70.46|67.66|70.21|67.41|0
1654569000000|2022-06-07 02:30:00|70.41|67.61|70.56|67.76|70.59|67.79|70.36|67.56|0
1654569300000|2022-06-07 02:35:00|70.53|67.73|70.54|67.74|70.59|67.79|70.43|67.63|0
1654569600000|2022-06-07 02:40:00|70.56|67.76|70.6|67.8|70.62|67.82|70.52|67.72|0
1654569900000|2022-06-07 02:45:00|70.62|67.82|70.77|67.97|70.86|68.06|70.62|67.82|0
1654570200000|2022-06-07 02:50:00|70.78|67.98|70.65|67.85|70.78|67.98|70.62|67.82|0
1654570500000|2022-06-07 02:55:00|70.68|67.88|70.68|67.88|70.84|68.04|70.65|67.85|0
1654570800000|2022-06-07 03:00:00|70.66|67.86|68.97|66.17|70.71|67.91|68.9|66.1|0
1654571100000|2022-06-07 03:05:00|68.93|66.13|69|66.2|69|66.2|68.9|66.1|0
1654571400000|2022-06-07 03:10:00|68.96|66.16|68.77|65.97|68.96|66.16|68.71|65.91|0
1654571700000|2022-06-07 03:15:00|68.74|65.94|68.29|65.49|68.77|65.97|68.21|65.41|0
1654572000000|2022-06-07 03:20:00|68.34|65.54|68.13|65.33|68.35|65.55|68.13|65.33|0
1654572300000|2022-06-07 03:25:00|68.1|65.3|68.19|65.39|68.19|65.39|67.94|65.14|0
1654572600000|2022-06-07 03:30:00|68.17|65.37|68.22|65.42|68.25|65.45|68.16|65.36|0
1654572900000|2022-06-07 03:35:00|68.19|65.39|68.11|65.31|68.35|65.55|68|65.2|0
1654573200000|2022-06-07 03:40:00|68.12|65.32|68.06|65.26|68.19|65.39|68.03|65.23|0
1654573500000|2022-06-07 03:45:00|68.03|65.23|67.96|65.16|68.12|65.32|67.9|65.1|0
1654573800000|2022-06-07 03:50:00|67.93|65.13|67.86|65.06|68.09|65.29|67.83|65.03|0
1654574100000|2022-06-07 03:55:00|67.91|65.11|68.23|65.43|68.24|65.44|67.8|65|0
1654574400000|2022-06-07 04:00:00|68.2|65.4|68.38|65.58|68.46|65.66|68.18|65.38|0
1654574700000|2022-06-07 04:05:00|68.4|65.6|68.96|66.16|69.65|66.85|68.4|65.6|0
1654575000000|2022-06-07 04:10:00|68.99|66.19|68.93|66.13|68.99|66.19|68.89|66.09|0
1654575300000|2022-06-07 04:15:00|68.94|66.14|68.89|66.09|69.02|66.22|68.89|66.09|0
1654575600000|2022-06-07 04:20:00|68.92|66.12|68.76|65.96|68.92|66.12|68.73|65.93|0
1654575900000|2022-06-07 04:25:00|68.73|65.93|68.66|65.86|68.82|66.02|68.66|65.86|0
1654576200000|2022-06-07 04:30:00|68.7|65.9|69.5|66.7|69.53|66.73|68.66|65.86|0
1654576500000|2022-06-07 04:35:00|69.53|66.73|69.3|66.5|69.53|66.73|69.21|66.41|0
1654576800000|2022-06-07 04:40:00|69.29|66.49|69.3|66.5|69.41|66.61|69.27|66.47|0
1654577100000|2022-06-07 04:45:00|69.35|66.55|69.33|66.53|69.54|66.74|69.3|66.5|0
1654577400000|2022-06-07 04:50:00|69.36|66.56|69.36|66.56|69.39|66.59|69.22|66.42|0
1654577700000|2022-06-07 04:55:00|69.33|66.53|69.25|66.45|69.33|66.53|69.15|66.35|0
1654578000000|2022-06-07 05:00:00|69.23|66.43|69.16|66.36|69.29|66.49|69.07|66.27|0
1654578300000|2022-06-07 05:05:00|69.2|66.4|69.55|66.75|69.58|66.78|69.2|66.4|0
1654578600000|2022-06-07 05:10:00|69.58|66.78|69.71|66.91|69.77|66.97|69.45|66.65|0
1654578900000|2022-06-07 05:15:00|69.72|66.92|69.56|66.76|69.72|66.92|69.45|66.65|0
1654579200000|2022-06-07 05:20:00|69.58|66.78|70.03|67.23|70.09|67.29|69.43|66.63|0
1654579500000|2022-06-07 05:25:00|70.06|67.26|69.95|67.15|70.65|67.85|69.67|66.87|0
1654579800000|2022-06-07 05:30:00|69.92|67.12|71.52|68.72|71.77|68.97|69.84|67.04|0
1654580100000|2022-06-07 05:35:00|71.49|68.69|71.57|68.77|71.72|68.92|71.36|68.56|0
1654580400000|2022-06-07 05:40:00|71.59|68.79|71.42|68.62|71.59|68.79|71.25|68.45|0
1654580700000|2022-06-07 05:45:00|71.39|68.59|71.38|68.58|71.62|68.82|71.22|68.42|0
1654581000000|2022-06-07 05:50:00|71.35|68.55|71.35|68.55|71.45|68.65|71.22|68.42|0
1654581300000|2022-06-07 05:55:00|71.32|68.52|71.54|68.74|71.58|68.78|71.15|68.35|0
1654581600000|2022-06-07 06:00:00|71.48|68.68|70.46|67.66|71.48|68.68|70.33|67.53|0
1654581900000|2022-06-07 06:05:00|70.37|67.57|70.69|67.89|70.75|67.95|70.37|67.57|0
1654582200000|2022-06-07 06:10:00|70.72|67.92|70.53|67.73|70.72|67.92|70.53|67.73|0
1654582500000|2022-06-07 06:15:00|70.51|67.71|70.43|67.63|70.56|67.76|70.3|67.5|0
1654582800000|2022-06-07 06:20:00|70.39|67.59|70.49|67.69|70.57|67.77|70.23|67.43|0
1654583100000|2022-06-07 06:25:00|70.46|67.66|70.13|67.33|70.59|67.79|70.13|67.33|0
1654583400000|2022-06-07 06:30:00|70.1|67.3|70.32|67.52|70.36|67.56|69.94|67.14|0
1654583700000|2022-06-07 06:35:00|70.29|67.49|70.42|67.62|70.48|67.68|70.22|67.42|0
1654584000000|2022-06-07 06:40:00|70.39|67.59|70.55|67.75|70.55|67.75|70.19|67.39|0
1654584300000|2022-06-07 06:45:00|70.51|67.71|70.61|67.81|71|68.2|70.51|67.71|0
1654584600000|2022-06-07 06:50:00|70.67|67.87|70.54|67.74|70.67|67.87|70.28|67.48|0
1654584900000|2022-06-07 06:55:00|70.64|67.84|70.57|67.77|70.82|68.02|70.57|67.77|0
1654585200000|2022-06-07 07:00:00|70.61|67.81|70.47|67.67|70.61|67.81|69.97|67.17|0
1654585500000|2022-06-07 07:05:00|70.31|67.91|69.8|67.4|70.49|68.09|69.8|67.4|0
1654585800000|2022-06-07 07:10:00|69.85|67.45|69.3|66.9|69.95|67.55|69.26|66.86|0
1654586100000|2022-06-07 07:15:00|69.24|66.84|69.75|67.35|69.88|67.48|68.85|66.45|0
1654586400000|2022-06-07 07:20:00|69.78|67.38|70.29|67.89|70.94|68.54|69.61|67.21|0
1654586700000|2022-06-07 07:25:00|70.24|67.84|70.18|67.78|70.4|68|69.92|67.52|0
1654587000000|2022-06-07 07:30:00|70.19|67.79|69.98|67.58|70.19|67.79|69.59|67.19|0
1654587300000|2022-06-07 07:35:00|70.03|67.63|70.5|68.1|70.5|68.1|69.92|67.52|0
1654587600000|2022-06-07 07:40:00|70.53|68.13|70.07|67.67|70.53|68.13|69.94|67.54|0
1654587900000|2022-06-07 07:45:00|70.11|67.71|69.73|67.33|70.11|67.71|69.37|66.97|0
1654588200000|2022-06-07 07:50:00|69.72|67.32|69.83|67.43|69.93|67.53|69.56|67.16|0
1654588500000|2022-06-07 07:55:00|69.84|67.44|69.94|67.54|70|67.6|69.62|67.22|0
1654588800000|2022-06-07 08:00:00|69.91|67.51|69.71|67.31|70.1|67.7|69.62|67.22|0
1654589100000|2022-06-07 08:05:00|69.65|67.25|69.58|67.18|69.73|67.33|69.33|66.93|0
1654589400000|2022-06-07 08:10:00|69.53|67.13|69.69|67.29|69.77|67.37|69.48|67.08|0
1654589700000|2022-06-07 08:15:00|69.68|67.28|69.83|67.43|70.09|67.69|69.66|67.26|0
1654590000000|2022-06-07 08:20:00|69.77|67.37|69.7|67.3|69.96|67.56|69.64|67.24|0
1654590300000|2022-06-07 08:25:00|69.72|67.32|69.83|67.43|69.85|67.45|69.48|67.08|0
1654590600000|2022-06-07 08:30:00|69.8|67.4|69.64|67.24|69.9|67.5|69.54|67.14|0
1654590900000|2022-06-07 08:35:00|69.67|67.27|69.12|66.72|69.7|67.3|69.06|66.66|0
1654591200000|2022-06-07 08:40:00|69.09|66.69|69.6|67.2|70.07|67.67|69.09|66.69|0
1654591500000|2022-06-07 08:45:00|69.54|67.14|69.7|67.3|69.73|67.33|69.51|67.11|0
1654591800000|2022-06-07 08:50:00|69.71|67.31|69.73|67.33|69.86|67.46|69.66|67.26|0
1654592100000|2022-06-07 08:55:00|69.74|67.34|69.72|67.32|69.82|67.42|69.63|67.23|0
1654592400000|2022-06-07 09:00:00|69.77|67.37|70.11|67.71|70.11|67.71|69.6|67.2|0
1654592700000|2022-06-07 09:05:00|70.08|67.68|70.2|67.8|70.4|68|70.01|67.61|0
1654593000000|2022-06-07 09:10:00|70.24|67.84|70.46|68.06|70.49|68.09|70.17|67.77|0
1654593300000|2022-06-07 09:15:00|70.45|68.05|70.1|67.7|70.59|68.19|70.1|67.7|0
1654593600000|2022-06-07 09:20:00|70.15|67.75|69.94|67.54|70.17|67.77|69.91|67.51|0
1654593900000|2022-06-07 09:25:00|69.96|67.56|69.75|67.35|69.96|67.56|69.65|67.25|0
1654594200000|2022-06-07 09:30:00|69.73|67.33|69.65|67.25|69.78|67.38|69.52|67.12|0
1654594500000|2022-06-07 09:35:00|69.63|67.23|69.94|67.54|69.94|67.54|69.58|67.18|0
1654594800000|2022-06-07 09:40:00|69.97|67.57|70.3|67.9|70.35|67.95|69.97|67.57|0
1654595100000|2022-06-07 09:45:00|70.32|67.92|70.38|67.98|70.45|68.05|70.29|67.89|0
1654595400000|2022-06-07 09:50:00|70.42|68.02|70.54|68.14|70.58|68.18|70.38|67.98|0
1654595700000|2022-06-07 09:55:00|70.58|68.18|70.54|68.14|70.61|68.21|70.32|67.92|0
1654596000000|2022-06-07 10:00:00|70.57|68.17|70.35|67.95|70.57|68.17|70.31|67.91|0
1654596300000|2022-06-07 10:05:00|70.38|67.98|70.33|67.93|70.39|67.99|70.31|67.91|0
1654596600000|2022-06-07 10:10:00|70.34|67.94|70.37|67.97|70.41|68.01|70.31|67.91|0
1654596900000|2022-06-07 10:15:00|70.39|67.99|71.35|68.95|71.38|68.98|70.37|67.97|0
1654597200000|2022-06-07 10:20:00|71.38|68.98|71.38|68.98|71.74|69.34|71.25|68.85|0
1654597500000|2022-06-07 10:25:00|71.35|68.95|70.59|68.19|71.45|69.05|69.99|67.59|0
1654597800000|2022-06-07 10:30:00|70.57|68.17|70.1|67.7|70.59|68.19|70.04|67.64|0
1654598100000|2022-06-07 10:35:00|70.07|67.67|69.82|67.42|70.15|67.75|69.74|67.34|0
1654598400000|2022-06-07 10:40:00|69.81|67.41|70.21|67.81|70.21|67.81|69.77|67.37|0
1654598700000|2022-06-07 10:45:00|70.19|67.79|69.77|67.37|70.23|67.83|69.71|67.31|0
1654599000000|2022-06-07 10:50:00|69.74|67.34|69.74|67.34|69.87|67.47|69.55|67.15|0
1654599300000|2022-06-07 10:55:00|69.75|67.35|71.2|68.8|71.5|69.1|69.61|67.21|0
1654599600000|2022-06-07 11:00:00|71.27|68.87|71.18|68.78|77.8|75.4|63.14|60.74|0
1654599900000|2022-06-07 11:05:00|71.24|68.84|72.23|69.83|72.26|69.86|71.14|68.74|0
1654600200000|2022-06-07 11:10:00|72.33|69.93|72.13|69.73|73.5|71.1|71.62|69.22|0
1654600500000|2022-06-07 11:15:00|72.14|69.74|71.38|68.98|72.26|69.86|71.33|68.93|0
1654600800000|2022-06-07 11:20:00|71.36|68.96|72.11|69.71|72.41|70.01|71.31|68.91|0
1654601100000|2022-06-07 11:25:00|72.12|69.72|71.77|69.37|72.32|69.92|71.64|69.24|0
1654601400000|2022-06-07 11:30:00|71.81|69.41|71.67|69.27|71.91|69.51|71.59|69.19|0
1654601700000|2022-06-07 11:35:00|71.66|69.26|71.64|69.24|71.77|69.37|71.54|69.14|0
1654602000000|2022-06-07 11:40:00|71.59|69.19|71.93|69.53|71.98|69.58|71.59|69.19|0
1654602300000|2022-06-07 11:45:00|71.95|69.55|71.65|69.25|71.95|69.55|71.63|69.23|0
1654602600000|2022-06-07 11:50:00|71.67|69.27|72|69.6|72|69.6|71.67|69.27|0
1654602900000|2022-06-07 11:55:00|71.99|69.59|71.83|69.43|72.06|69.66|71.76|69.36|0
1654603200000|2022-06-07 12:00:00|71.76|69.36|72.12|69.72|72.12|69.72|71.55|69.15|0
1654603500000|2022-06-07 12:05:00|72.16|69.76|72.19|69.79|72.22|69.82|71.89|69.49|0
1654603800000|2022-06-07 12:10:00|72.21|69.81|72.19|69.79|72.39|69.99|72.02|69.62|0
1654604100000|2022-06-07 12:15:00|72.15|69.75|72.48|70.08|72.58|70.18|72.05|69.65|0
1654604400000|2022-06-07 12:20:00|72.52|70.12|71.98|69.58|72.52|70.12|71.82|69.42|0
1654604700000|2022-06-07 12:25:00|71.92|69.52|72.05|69.65|72.05|69.65|71.82|69.42|0
1654605000000|2022-06-07 12:30:00|72.02|69.62|71.98|69.58|72.78|70.38|71.95|69.55|0
1654605300000|2022-06-07 12:35:00|72|69.6|72.28|69.88|72.61|70.21|71.88|69.48|0
1654605600000|2022-06-07 12:40:00|72.31|69.91|72.21|69.81|72.64|70.24|72.18|69.78|0
1654605900000|2022-06-07 12:45:00|72.18|69.78|72.64|70.24|72.67|70.27|71.88|69.48|0
1654606200000|2022-06-07 12:50:00|72.67|70.27|72.77|70.37|72.84|70.44|72.34|69.94|0
1654606500000|2022-06-07 12:55:00|72.74|70.34|72.94|70.54|73|70.6|72.54|70.14|0
1654606800000|2022-06-07 13:00:00|72.99|70.59|72.63|70.23|73|70.6|72.6|70.2|0
1654607100000|2022-06-07 13:05:00|72.67|70.27|72.87|70.47|72.93|70.53|72.53|70.13|0
1654607400000|2022-06-07 13:10:00|72.83|70.43|73.2|70.8|73.39|70.99|72.77|70.37|0
1654607700000|2022-06-07 13:15:00|73.17|70.77|73|70.6|73.17|70.77|72.7|70.3|0
1654608000000|2022-06-07 13:20:00|73.03|70.63|72.89|70.49|73.06|70.66|72.7|70.3|0
1654608300000|2022-06-07 13:25:00|72.83|70.43|72.49|70.09|73.06|70.66|72.49|70.09|0
1654608600000|2022-06-07 13:30:00|72.46|70.06|71.04|68.64|73.09|70.69|70.94|68.54|0
1654608900000|2022-06-07 13:35:00|71.1|68.7|71.26|68.86|71.49|69.09|70.61|68.21|0
1654609200000|2022-06-07 13:40:00|71.2|68.8|70.76|68.36|71.49|69.09|70.61|68.21|0
1654609500000|2022-06-07 13:45:00|70.71|68.31|70.41|68.01|71.07|68.67|70.32|67.92|0
1654609800000|2022-06-07 13:50:00|70.4|68|69.96|67.56|70.51|68.11|69.31|66.91|0
1654610100000|2022-06-07 13:55:00|69.83|67.43|70.41|68.01|70.67|68.27|69.62|67.22|0
1654610400000|2022-06-07 14:00:00|70.38|67.98|69.63|67.23|70.73|68.33|69.6|67.2|0
1654610700000|2022-06-07 14:05:00|69.6|67.2|71.29|68.89|71.57|69.17|69.31|66.91|0
1654611000000|2022-06-07 14:10:00|71.2|68.8|71.68|69.28|72.05|69.65|70.97|68.57|0
1654611300000|2022-06-07 14:15:00|71.65|69.25|71.58|69.18|72.15|69.75|71.23|68.83|0
1654611600000|2022-06-07 14:20:00|71.49|69.09|70.8|68.4|71.81|69.41|70.25|67.85|0
1654611900000|2022-06-07 14:25:00|70.77|68.37|69.1|66.7|70.99|68.59|68.94|66.54|0
1654612200000|2022-06-07 14:30:00|69.06|66.66|68.09|65.69|69.29|66.89|68.04|65.64|0
1654612500000|2022-06-07 14:35:00|68.12|65.72|67.86|65.46|69.52|67.12|67.71|65.31|0
1654612800000|2022-06-07 14:40:00|67.93|65.53|68.43|66.03|68.52|66.12|67.37|64.97|0
1654613100000|2022-06-07 14:45:00|68.36|65.96|67.9|65.5|68.58|66.18|67.84|65.44|0
1654613400000|2022-06-07 14:50:00|67.87|65.47|68.02|65.62|68.39|65.99|67.84|65.44|0
1654613700000|2022-06-07 14:55:00|68.08|65.68|68.55|66.15|68.7|66.3|68.02|65.62|0
1654614000000|2022-06-07 15:00:00|68.52|66.12|68.79|66.39|68.86|66.46|68.14|65.74|0
1654614300000|2022-06-07 15:05:00|68.83|66.43|68.05|65.65|69.3|66.9|68.05|65.65|0
1654614600000|2022-06-07 15:10:00|68.14|65.74|67.68|65.28|68.2|65.8|67.49|65.09|0
1654614900000|2022-06-07 15:15:00|67.77|65.37|68.14|65.74|68.39|65.99|67.61|65.21|0
1654615200000|2022-06-07 15:20:00|68.05|65.65|68.86|66.46|68.86|66.46|67.89|65.49|0
1654615500000|2022-06-07 15:25:00|68.93|66.53|69.21|66.81|69.43|67.03|68.58|66.18|0
1654615800000|2022-06-07 15:30:00|69.18|66.78|68.97|66.57|69.32|66.92|67.97|65.57|0
1654616100000|2022-06-07 15:35:00|68.93|66.53|68.68|66.28|69.41|67.01|68.65|66.25|0
1654616400000|2022-06-07 15:40:00|68.7|66.3|68.9|66.5|69.06|66.66|68.65|66.25|0
1654616700000|2022-06-07 15:45:00|68.96|66.56|69.79|67.39|69.88|67.48|68.58|66.18|0
1654617000000|2022-06-07 15:50:00|69.85|67.45|69.69|67.29|69.98|67.58|69.28|66.88|0
1654617300000|2022-06-07 15:55:00|69.72|67.32|67.87|65.47|69.72|67.32|67.68|65.28|0
1654617600000|2022-06-07 16:00:00|67.81|65.41|68.09|65.69|68.21|65.81|67.59|65.19|0
1654617900000|2022-06-07 16:05:00|68.12|65.72|68.4|66|68.78|66.38|68.12|65.72|0
1654618200000|2022-06-07 16:10:00|68.34|65.94|67.93|65.53|68.53|66.13|67.87|65.47|0
1654618500000|2022-06-07 16:15:00|68.03|65.63|68.56|66.16|68.91|66.51|67.9|65.5|0
1654618800000|2022-06-07 16:20:00|68.62|66.22|68.37|65.97|68.78|66.38|68.27|65.87|0
1654619100000|2022-06-07 16:25:00|68.4|66|68.11|65.71|68.4|66|67.89|65.49|0
1654619400000|2022-06-07 16:30:00|68.08|65.68|67.58|65.18|68.37|65.97|67.42|65.02|0
1654619700000|2022-06-07 16:35:00|67.55|65.15|67.3|64.9|67.77|65.37|67.3|64.9|0
1654620000000|2022-06-07 16:40:00|67.26|64.86|67.01|64.61|67.26|64.86|66.58|64.18|0
1654620300000|2022-06-07 16:45:00|66.98|64.58|66.73|64.33|66.98|64.58|66.61|64.21|0
1654620600000|2022-06-07 16:50:00|66.7|64.3|66.52|64.12|67.14|64.74|66.42|64.02|0
1654620900000|2022-06-07 16:55:00|66.55|64.15|66.64|64.24|66.92|64.52|66.45|64.05|0
1654621200000|2022-06-07 17:00:00|66.61|64.21|66.2|63.8|66.85|64.45|66.14|63.74|0
1654621500000|2022-06-07 17:05:00|66.23|63.83|65.87|63.47|66.51|64.11|65.87|63.47|0
1654621800000|2022-06-07 17:10:00|65.8|63.4|65.8|63.4|66.11|63.71|65.71|63.31|0
1654622100000|2022-06-07 17:15:00|65.77|63.37|65.62|63.22|65.86|63.46|65.44|63.04|0
1654622400000|2022-06-07 17:20:00|65.65|63.25|64.95|62.55|66.48|64.08|64.56|62.16|0
1654622700000|2022-06-07 17:25:00|64.92|62.52|64.86|62.46|65.08|62.68|64.74|62.34|0
1654623000000|2022-06-07 17:30:00|64.68|62.28|64.88|62.48|65.1|62.7|64.62|62.22|0
1654623300000|2022-06-07 17:35:00|64.92|62.52|64.89|62.49|65.22|62.82|64.71|62.31|0
1654623600000|2022-06-07 17:40:00|64.86|62.46|64.95|62.55|65.25|62.85|64.86|62.46|0
1654623900000|2022-06-07 17:45:00|64.98|62.58|64.95|62.55|65.22|62.82|64.73|62.33|0
1654624200000|2022-06-07 17:50:00|64.92|62.52|65.03|62.63|65.1|62.7|64.61|62.21|0
1654624500000|2022-06-07 17:55:00|65.1|62.7|64.58|62.18|65.19|62.79|64.31|61.91|0
1654624800000|2022-06-07 18:00:00|64.53|62.13|64.18|61.78|64.73|62.33|64.15|61.75|0
1654625100000|2022-06-07 18:05:00|64.15|61.75|63.17|60.77|64.28|61.88|63.14|60.74|0
1654625400000|2022-06-07 18:10:00|63.14|60.74|62.81|60.41|63.23|60.83|62.75|60.35|0
1654625700000|2022-06-07 18:15:00|62.75|60.35|63.19|60.79|63.25|60.85|62.63|60.23|0
1654626000000|2022-06-07 18:20:00|63.22|60.82|63.07|60.67|63.31|60.91|63.04|60.64|0
1654626300000|2022-06-07 18:25:00|63.04|60.64|62.95|60.55|63.28|60.88|62.84|60.44|0
1654626600000|2022-06-07 18:30:00|62.92|60.52|62.51|60.11|63.07|60.67|62.39|59.99|0
1654626900000|2022-06-07 18:35:00|62.48|60.08|62.74|60.34|62.8|60.4|62.42|60.02|0
1654627200000|2022-06-07 18:40:00|62.68|60.28|63.66|61.26|63.9|61.5|62.66|60.26|0
1654627500000|2022-06-07 18:45:00|63.75|61.35|64.02|61.62|64.17|61.77|63.36|60.96|0
1654627800000|2022-06-07 18:50:00|63.99|61.59|63.66|61.26|64.11|61.71|63.57|61.17|0
1654628100000|2022-06-07 18:55:00|63.78|61.38|63.33|60.93|63.9|61.5|63.27|60.87|0
1654628400000|2022-06-07 19:00:00|63.3|60.9|62.82|60.42|63.42|61.02|62.74|60.34|0
1654628700000|2022-06-07 19:05:00|62.79|60.39|62.78|60.38|63.06|60.66|62.53|60.13|0
1654629000000|2022-06-07 19:10:00|62.82|60.42|62.94|60.54|63.18|60.78|62.56|60.16|0
1654629300000|2022-06-07 19:15:00|62.97|60.57|62.64|60.24|62.97|60.57|62.52|60.12|0
1654629600000|2022-06-07 19:20:00|62.61|60.21|62.52|60.12|62.73|60.33|62.29|59.89|0
1654629900000|2022-06-07 19:25:00|62.46|60.06|62.43|60.03|62.67|60.27|62.32|59.92|0
1654630200000|2022-06-07 19:30:00|62.46|60.06|62.36|59.96|63.79|61.39|62.14|59.74|0
1654630500000|2022-06-07 19:35:00|62.39|59.99|61.92|59.52|62.45|60.05|61.92|59.52|0
1654630800000|2022-06-07 19:40:00|61.89|59.49|61.98|59.58|62.21|59.81|61.78|59.38|0
1654631100000|2022-06-07 19:45:00|61.92|59.52|61.57|59.17|62.07|59.67|61.51|59.11|0
1654631400000|2022-06-07 19:50:00|61.6|59.2|61.43|59.03|61.8|59.4|61.31|58.91|0
1654631700000|2022-06-07 19:55:00|61.45|59.05|61.94|59.54|61.94|59.54|61.34|58.94|0
1654632000000|2022-06-07 20:00:00|61.83|59.43|62.41|60.01|62.59|60.19|61.83|59.43|0
1654632300000|2022-06-07 20:05:00|62.38|59.98|62.26|59.86|62.47|60.07|62.17|59.77|0
1654632600000|2022-06-07 20:10:00|62.29|59.89|62.29|59.89|62.29|59.89|62.2|59.8|0
1654632900000|2022-06-07 20:15:00|62.49|59.69|62.66|59.86|62.72|59.92|62.46|59.66|0
1654633200000|2022-06-07 20:20:00|62.63|59.83|62.66|59.86|62.75|59.95|62.49|59.69|0
1654633500000|2022-06-07 20:25:00|62.69|59.89|62.86|60.06|62.86|60.06|62.63|59.83|0
1654633800000|2022-06-07 20:30:00|62.83|60.03|62.8|60|62.98|60.18|62.8|60|0
1654634100000|2022-06-07 20:35:00|62.83|60.03|62.85|60.05|62.89|60.09|62.77|59.97|0
1654634400000|2022-06-07 20:40:00|62.83|60.03|62.98|60.18|63.04|60.24|62.74|59.94|0
1654634700000|2022-06-07 20:45:00|62.99|60.19|63|60.2|63.01|60.21|62.86|60.06|0
1654635000000|2022-06-07 20:50:00|62.97|60.17|63|60.2|63.15|60.35|62.95|60.15|0
1654635300000|2022-06-07 20:55:00|63.06|60.26|62.99|60.19|63.09|60.29|62.94|60.14|0
1654635600000|2022-06-07 21:00:00|63.04|60.24|63.05|60.25|63.1|60.3|63.02|60.22|0
1654635900000|2022-06-07 21:05:00|63.04|60.24|63.05|60.25|63.06|60.26|63.02|60.22|0
1654636200000|2022-06-07 21:10:00|63.03|60.23|63.02|60.22|63.03|60.23|63.02|60.22|0
1654636500000|2022-06-07 21:15:00|63.05|60.25|63|60.2|63.05|60.25|63|60.2|0
1654636800000|2022-06-07 21:20:00|62.99|60.19|62.98|60.18|63|60.2|62.98|60.18|0
1654637100000|2022-06-07 21:25:00|63.01|60.21|62.99|60.19|63.08|60.28|62.99|60.19|0
1654637400000|2022-06-07 21:30:00|62.97|60.17|62.9|60.1|62.98|60.18|62.89|60.09|0
1654637700000|2022-06-07 21:35:00|62.88|60.08|62.84|60.04|62.88|60.08|62.81|60.01|0
1654638000000|2022-06-07 21:40:00|62.85|60.05|62.9|60.1|62.92|60.12|62.85|60.05|0
1654638300000|2022-06-07 21:45:00|62.92|60.12|62.89|60.09|62.92|60.12|62.89|60.09|0
1654638600000|2022-06-07 21:50:00|62.91|60.11|62.87|60.07|62.91|60.11|62.87|60.07|0
1654638900000|2022-06-07 21:55:00|62.86|60.06|62.86|60.06|62.87|60.07|62.86|60.06|0
1654639200000|2022-06-07 22:00:00|63|60.2|62.64|59.84|63|60.2|62.54|59.74|0
1654639500000|2022-06-07 22:05:00|62.68|59.88|62.77|59.97|62.89|60.09|62.68|59.88|0
1654639800000|2022-06-07 22:10:00|62.76|59.96|62.48|59.68|62.77|59.97|62.36|59.56|0
1654640100000|2022-06-07 22:15:00|62.45|59.65|62.56|59.76|62.65|59.85|62.43|59.63|0
1654640400000|2022-06-07 22:20:00|62.58|59.78|62.65|59.85|62.77|59.97|62.58|59.78|0
1654640700000|2022-06-07 22:25:00|62.62|59.82|62.65|59.85|62.77|59.97|62.5|59.7|0
1654641000000|2022-06-07 22:30:00|62.62|59.82|62.76|59.96|62.76|59.96|62.62|59.82|0
1654641300000|2022-06-07 22:35:00|62.73|59.93|62.85|60.05|62.91|60.11|62.67|59.87|0
1654641600000|2022-06-07 22:40:00|62.79|59.99|62.67|59.87|62.85|60.05|62.67|59.87|0
1654641900000|2022-06-07 22:45:00|62.7|59.9|62.87|60.07|62.9|60.1|62.64|59.84|0
1654642200000|2022-06-07 22:50:00|62.85|60.05|62.76|59.96|62.93|60.13|62.73|59.93|0
1654642500000|2022-06-07 22:55:00|62.73|59.93|62.75|59.95|62.84|60.04|62.72|59.92|0
1654642800000|2022-06-07 23:00:00|62.72|59.92|62.66|59.86|62.75|59.95|62.66|59.86|0
1654643100000|2022-06-07 23:05:00|62.63|59.83|62.66|59.86|62.69|59.89|62.61|59.81|0
1654643400000|2022-06-07 23:10:00|62.63|59.83|62.75|59.95|62.75|59.95|62.63|59.83|0
1654643700000|2022-06-07 23:15:00|62.72|59.92|62.6|59.8|62.72|59.92|62.6|59.8|0
1654644000000|2022-06-07 23:20:00|62.63|59.83|62.63|59.83|62.72|59.92|62.6|59.8|0
1654644300000|2022-06-07 23:25:00|62.6|59.8|62.63|59.83|62.63|59.83|62.48|59.68|0
1654644600000|2022-06-07 23:30:00|62.6|59.8|62.95|60.15|62.95|60.15|62.57|59.77|0
1654644900000|2022-06-07 23:35:00|62.98|60.18|62.98|60.18|63|60.2|62.8|60|0
1654645200000|2022-06-07 23:40:00|62.99|60.19|63.27|60.47|63.36|60.56|62.95|60.15|0
1654645500000|2022-06-07 23:45:00|63.24|60.44|63.44|60.64|63.44|60.64|63.18|60.38|0
1654645800000|2022-06-07 23:50:00|63.47|60.67|63.38|60.58|63.5|60.7|63.28|60.48|0
1654646100000|2022-06-07 23:55:00|63.41|60.61|63.38|60.58|63.44|60.64|63.29|60.49|0
1654646400000|2022-06-08 00:00:00|63.35|60.55|63.29|60.49|63.53|60.73|63.06|60.26|0
1654646700000|2022-06-08 00:05:00|63.28|60.48|63.27|60.47|63.5|60.7|63.26|60.46|0
1654647000000|2022-06-08 00:10:00|63.23|60.43|63.02|60.22|63.32|60.52|62.98|60.18|0
1654647300000|2022-06-08 00:15:00|62.99|60.19|63.23|60.43|63.23|60.43|62.9|60.1|0
1654647600000|2022-06-08 00:20:00|63.26|60.46|63.31|60.51|63.55|60.75|63.17|60.37|0
1654647900000|2022-06-08 00:25:00|63.27|60.47|63.19|60.39|63.34|60.54|63.13|60.33|0
1654648200000|2022-06-08 00:30:00|63.16|60.36|62.94|60.14|63.16|60.36|62.93|60.13|0
1654648500000|2022-06-08 00:35:00|62.96|60.16|62.6|59.8|62.99|60.19|62.5|59.7|0
1654648800000|2022-06-08 00:40:00|62.59|59.79|62.57|59.77|62.6|59.8|62.38|59.58|0
1654649100000|2022-06-08 00:45:00|62.6|59.8|62.67|59.87|62.72|59.92|62.45|59.65|0
1654649400000|2022-06-08 00:50:00|62.69|59.89|62.51|59.71|62.72|59.92|62.51|59.71|0
1654649700000|2022-06-08 00:55:00|62.48|59.68|62.6|59.8|62.67|59.87|62.48|59.68|0
1654650000000|2022-06-08 01:00:00|62.52|59.72|62.56|59.76|62.58|59.78|62.42|59.62|0
1654650300000|2022-06-08 01:05:00|62.55|59.75|62.55|59.75|62.65|59.85|62.48|59.68|0
1654650600000|2022-06-08 01:10:00|62.56|59.76|62.5|59.7|62.62|59.82|62.5|59.7|0
1654650900000|2022-06-08 01:15:00|62.44|59.64|62.27|59.47|62.47|59.67|62.07|59.27|0
1654651200000|2022-06-08 01:20:00|62.24|59.44|62.47|59.67|62.59|59.79|62.21|59.41|0
1654651500000|2022-06-08 01:25:00|62.49|59.69|62.61|59.81|62.7|59.9|62.49|59.69|0
1654651800000|2022-06-08 01:30:00|62.59|59.79|62.37|59.57|62.64|59.84|62.18|59.38|0
1654652100000|2022-06-08 01:35:00|62.35|59.55|62.46|59.66|62.49|59.69|62.17|59.37|0
1654652400000|2022-06-08 01:40:00|62.45|59.65|62.35|59.55|62.51|59.71|62.29|59.49|0
1654652700000|2022-06-08 01:45:00|62.36|59.56|62.59|59.79|62.87|60.07|62.29|59.49|0
1654653000000|2022-06-08 01:50:00|62.55|59.75|62.47|59.67|62.61|59.81|62.4|59.6|0
1654653300000|2022-06-08 01:55:00|62.45|59.65|62.49|59.69|62.49|59.69|62.31|59.51|0
1654653600000|2022-06-08 02:00:00|62.46|59.66|62.34|59.54|62.46|59.66|62.31|59.51|0
1654653900000|2022-06-08 02:05:00|62.31|59.51|62.18|59.38|62.33|59.53|62.13|59.33|0
1654654200000|2022-06-08 02:10:00|62.19|59.39|62.25|59.45|62.34|59.54|62.1|59.3|0
1654654500000|2022-06-08 02:15:00|62.22|59.42|62.26|59.46|62.34|59.54|62.19|59.39|0
1654654800000|2022-06-08 02:20:00|62.25|59.45|62.36|59.56|62.39|59.59|62.22|59.42|0
1654655100000|2022-06-08 02:25:00|62.33|59.53|62.26|59.46|62.33|59.53|62.23|59.43|0
1654655400000|2022-06-08 02:30:00|62.24|59.44|62.27|59.47|62.39|59.59|62.24|59.44|0
1654655700000|2022-06-08 02:35:00|62.3|59.5|62.15|59.35|62.3|59.5|62.08|59.28|0
1654656000000|2022-06-08 02:40:00|62.12|59.32|62.3|59.5|62.3|59.5|62.07|59.27|0
1654656300000|2022-06-08 02:45:00|62.27|59.47|62.67|59.87|62.7|59.9|62.24|59.44|0
1654656600000|2022-06-08 02:50:00|62.66|59.86|62.7|59.9|62.7|59.9|62.59|59.79|0
1654656900000|2022-06-08 02:55:00|62.73|59.93|62.85|60.05|62.86|60.06|62.61|59.81|0
1654657200000|2022-06-08 03:00:00|62.88|60.08|62.82|60.02|62.91|60.11|62.76|59.96|0
1654657500000|2022-06-08 03:05:00|62.8|60|63.14|60.34|63.14|60.34|62.76|59.96|0
1654657800000|2022-06-08 03:10:00|63.12|60.32|63.25|60.45|63.31|60.51|63.08|60.28|0
1654658100000|2022-06-08 03:15:00|63.27|60.47|63.85|61.05|63.94|61.14|63.18|60.38|0
1654658400000|2022-06-08 03:20:00|63.82|61.02|64.24|61.44|64.48|61.68|63.82|61.02|0
1654658700000|2022-06-08 03:25:00|64.3|61.5|64.14|61.34|64.44|61.64|64.14|61.34|0
1654659000000|2022-06-08 03:30:00|64.17|61.37|64.35|61.55|64.38|61.58|64.02|61.22|0
1654659300000|2022-06-08 03:35:00|64.32|61.52|64.29|61.49|64.35|61.55|64.17|61.37|0
1654659600000|2022-06-08 03:40:00|64.31|61.51|64.41|61.61|64.5|61.7|64.29|61.49|0
1654659900000|2022-06-08 03:45:00|64.42|61.62|64.18|61.38|64.5|61.7|64.14|61.34|0
1654660200000|2022-06-08 03:50:00|64.17|61.37|64.31|61.51|64.35|61.55|64.17|61.37|0
1654660500000|2022-06-08 03:55:00|64.34|61.54|64.31|61.51|64.37|61.57|64.25|61.45|0
1654660800000|2022-06-08 04:00:00|64.34|61.54|64.39|61.59|64.42|61.62|64.28|61.48|0
1654661100000|2022-06-08 04:05:00|64.4|61.6|64.43|61.63|64.43|61.63|64.31|61.51|0
1654661400000|2022-06-08 04:10:00|64.38|61.58|64.34|61.54|64.43|61.63|64.34|61.54|0
1654661700000|2022-06-08 04:15:00|64.35|61.55|64.34|61.54|64.37|61.57|64.1|61.3|0
1654662000000|2022-06-08 04:20:00|64.31|61.51|64.1|61.3|64.31|61.51|64.01|61.21|0
1654662300000|2022-06-08 04:25:00|64.07|61.27|64.06|61.26|64.21|61.41|64.02|61.22|0
1654662600000|2022-06-08 04:30:00|64.03|61.23|64.11|61.31|64.21|61.41|64|61.2|0
1654662900000|2022-06-08 04:35:00|64.12|61.32|64.21|61.41|64.24|61.44|64.09|61.29|0
1654663200000|2022-06-08 04:40:00|64.18|61.38|64.16|61.36|64.22|61.42|64.12|61.32|0
1654663500000|2022-06-08 04:45:00|64.15|61.35|64.16|61.36|64.21|61.41|64.12|61.32|0
1654663800000|2022-06-08 04:50:00|64.18|61.38|64.59|61.79|64.59|61.79|64.18|61.38|0
1654664100000|2022-06-08 04:55:00|64.55|61.75|64.74|61.94|64.77|61.97|64.47|61.67|0
1654664400000|2022-06-08 05:00:00|64.77|61.97|64.43|61.63|64.77|61.97|64.41|61.61|0
1654664700000|2022-06-08 05:05:00|64.44|61.64|64.05|61.25|64.44|61.64|64.05|61.25|0
1654665000000|2022-06-08 05:10:00|64.08|61.28|63.96|61.16|64.08|61.28|63.93|61.13|0
1654665300000|2022-06-08 05:15:00|63.97|61.17|64.17|61.37|64.23|61.43|63.91|61.11|0
1654665600000|2022-06-08 05:20:00|64.23|61.43|64.22|61.42|64.29|61.49|63.96|61.16|0
1654665900000|2022-06-08 05:25:00|64.25|61.45|64.22|61.42|64.43|61.63|64.16|61.36|0
1654666200000|2022-06-08 05:30:00|64.27|61.47|63.77|60.97|64.27|61.47|63.71|60.91|0
1654666500000|2022-06-08 05:35:00|63.8|61|63.86|61.06|64.01|61.21|63.8|61|0
1654666800000|2022-06-08 05:40:00|63.89|61.09|63.8|61|63.89|61.09|63.56|60.76|0
1654667100000|2022-06-08 05:45:00|63.79|60.99|63.81|61.01|63.89|61.09|63.71|60.91|0
1654667400000|2022-06-08 05:50:00|63.8|61|63.81|61.01|63.86|61.06|63.74|60.94|0
1654667700000|2022-06-08 05:55:00|63.83|61.03|63.77|60.97|64.03|61.23|63.74|60.94|0
1654668000000|2022-06-08 06:00:00|63.79|60.99|63.94|61.14|63.97|61.17|63.76|60.96|0
1654668300000|2022-06-08 06:05:00|63.91|61.11|63.88|61.08|64.06|61.26|63.79|60.99|0
1654668600000|2022-06-08 06:10:00|63.91|61.11|64.15|61.35|64.15|61.35|63.91|61.11|0
1654668900000|2022-06-08 06:15:00|64.16|61.36|64.03|61.23|64.27|61.47|64.03|61.23|0
1654669200000|2022-06-08 06:20:00|64.01|61.21|63.49|60.69|64.06|61.26|63.46|60.66|0
1654669500000|2022-06-08 06:25:00|63.52|60.72|63.61|60.81|63.67|60.87|63.4|60.6|0
1654669800000|2022-06-08 06:30:00|63.58|60.78|63.37|60.57|63.61|60.81|63.28|60.48|0
1654670100000|2022-06-08 06:35:00|63.38|60.58|63.5|60.7|63.51|60.71|63.37|60.57|0
1654670400000|2022-06-08 06:40:00|63.51|60.71|63.63|60.83|63.69|60.89|63.42|60.62|0
1654670700000|2022-06-08 06:45:00|63.69|60.89|63.75|60.95|63.75|60.95|63.63|60.83|0
1654671000000|2022-06-08 06:50:00|63.72|60.92|63.98|61.18|63.98|61.18|63.63|60.83|0
1654671300000|2022-06-08 06:55:00|64.01|61.21|63.68|60.88|64.01|61.21|63.68|60.88|0
1654671600000|2022-06-08 07:00:00|63.8|61|64.31|61.51|64.4|61.6|63.76|60.96|0
1654671900000|2022-06-08 07:05:00|64.09|61.69|64.14|61.74|65.04|62.64|63.63|61.23|0
1654672200000|2022-06-08 07:10:00|64.2|61.8|63.96|61.56|64.41|62.01|63.9|61.5|0
1654672500000|2022-06-08 07:15:00|63.99|61.59|63.85|61.45|64.08|61.68|63.63|61.23|0
1654672800000|2022-06-08 07:20:00|63.87|61.47|63.85|61.45|64.17|61.77|63.78|61.38|0
1654673100000|2022-06-08 07:25:00|63.87|61.47|63.91|61.51|64.07|61.67|63.7|61.3|0
1654673400000|2022-06-08 07:30:00|63.92|61.52|63.77|61.37|63.98|61.58|63.71|61.31|0
1654673700000|2022-06-08 07:35:00|63.8|61.4|63.65|61.25|64.1|61.7|63.65|61.25|0
1654674000000|2022-06-08 07:40:00|63.62|61.22|63.44|61.04|63.62|61.22|63.32|60.92|0
1654674300000|2022-06-08 07:45:00|63.53|61.13|63.62|61.22|63.68|61.28|63.35|60.95|0
1654674600000|2022-06-08 07:50:00|63.65|61.25|63.56|61.16|63.65|61.25|63.26|60.86|0
1654674900000|2022-06-08 07:55:00|63.53|61.13|63.79|61.39|63.79|61.39|63.42|61.02|0
1654675200000|2022-06-08 08:00:00|63.85|61.45|63.67|61.27|63.97|61.57|63.52|61.12|0
1654675500000|2022-06-08 08:05:00|63.7|61.3|63.7|61.3|64|61.6|63.61|61.21|0
1654675800000|2022-06-08 08:10:00|63.67|61.27|63.7|61.3|63.82|61.42|63.49|61.09|0
1654676100000|2022-06-08 08:15:00|63.73|61.33|63.92|61.52|64.21|61.81|63.7|61.3|0
1654676400000|2022-06-08 08:20:00|63.91|61.51|63.49|61.09|64.03|61.63|63.43|61.03|0
1654676700000|2022-06-08 08:25:00|63.46|61.06|63.34|60.94|63.61|61.21|63.31|60.91|0
1654677000000|2022-06-08 08:30:00|63.31|60.91|63.25|60.85|63.43|61.03|63.25|60.85|0
1654677300000|2022-06-08 08:35:00|63.28|60.88|63.18|60.78|63.28|60.88|62.98|60.58|0
1654677600000|2022-06-08 08:40:00|63.21|60.81|63.14|60.74|63.33|60.93|63.14|60.74|0
1654677900000|2022-06-08 08:45:00|63.12|60.72|63.15|60.75|63.3|60.9|62.95|60.55|0
1654678200000|2022-06-08 08:50:00|63.14|60.74|63.06|60.66|63.42|61.02|62.97|60.57|0
1654678500000|2022-06-08 08:55:00|63.09|60.69|63.28|60.88|63.42|61.02|63.09|60.69|0
1654678800000|2022-06-08 09:00:00|63.3|60.9|63.5|61.1|63.53|61.13|63.21|60.81|0
1654679100000|2022-06-08 09:05:00|63.55|61.15|63.92|61.52|63.95|61.55|63.53|61.13|0
1654679400000|2022-06-08 09:10:00|63.89|61.49|63.59|61.19|64.01|61.61|63.47|61.07|0
1654679700000|2022-06-08 09:15:00|63.56|61.16|64.12|61.72|64.33|61.93|63.5|61.1|0
1654680000000|2022-06-08 09:20:00|64.13|61.73|64.14|61.74|64.17|61.77|64|61.6|0
1654680300000|2022-06-08 09:25:00|64.08|61.68|64.29|61.89|64.29|61.89|63.93|61.53|0
1654680600000|2022-06-08 09:30:00|64.31|61.91|64.11|61.71|64.32|61.92|63.96|61.56|0
1654680900000|2022-06-08 09:35:00|64.1|61.7|64.11|61.71|64.28|61.88|63.93|61.53|0
1654681200000|2022-06-08 09:40:00|64.12|61.72|63.9|61.5|64.27|61.87|63.78|61.38|0
1654681500000|2022-06-08 09:45:00|63.91|61.51|63.93|61.53|63.94|61.54|63.75|61.35|0
1654681800000|2022-06-08 09:50:00|63.96|61.56|63.97|61.57|64.01|61.61|63.81|61.41|0
1654682100000|2022-06-08 09:55:00|63.98|61.58|64.17|61.77|64.18|61.78|63.89|61.49|0
1654682400000|2022-06-08 10:00:00|64.2|61.8|63.47|61.07|64.2|61.8|63.25|60.85|0
1654682700000|2022-06-08 10:05:00|63.48|61.08|63.76|61.36|63.99|61.59|63.45|61.05|0
1654683000000|2022-06-08 10:10:00|63.81|61.41|63.79|61.39|63.85|61.45|63.6|61.2|0
1654683300000|2022-06-08 10:15:00|63.82|61.42|63.76|61.36|63.82|61.42|63.55|61.15|0
1654683600000|2022-06-08 10:20:00|63.74|61.34|63.7|61.3|63.82|61.42|63.58|61.18|0
1654683900000|2022-06-08 10:25:00|63.68|61.28|63.75|61.35|63.81|61.41|63.61|61.21|0
1654684200000|2022-06-08 10:30:00|63.78|61.38|63.87|61.47|63.93|61.53|63.69|61.29|0
1654684500000|2022-06-08 10:35:00|63.84|61.44|63.59|61.19|63.9|61.5|63.54|61.14|0
1654684800000|2022-06-08 10:40:00|63.57|61.17|63.53|61.13|63.63|61.23|63.42|61.02|0
1654685100000|2022-06-08 10:45:00|63.54|61.14|63.18|60.78|63.66|61.26|63.18|60.78|0
1654685400000|2022-06-08 10:50:00|63.15|60.75|62.77|60.37|63.37|60.97|62.71|60.31|0
1654685700000|2022-06-08 10:55:00|62.78|60.38|62.88|60.48|62.96|60.56|62.74|60.34|0
1654686000000|2022-06-08 11:00:00|62.91|60.51|63.57|61.17|63.57|61.17|62.91|60.51|0
1654686300000|2022-06-08 11:05:00|63.54|61.14|63.45|61.05|63.66|61.26|63.45|61.05|0
1654686600000|2022-06-08 11:10:00|63.48|61.08|63.01|60.61|63.51|61.11|62.98|60.58|0
1654686900000|2022-06-08 11:15:00|63.1|60.7|62.84|60.44|63.39|60.99|62.74|60.34|0
1654687200000|2022-06-08 11:20:00|62.85|60.45|62.88|60.48|62.99|60.59|62.76|60.36|0
1654687500000|2022-06-08 11:25:00|62.9|60.5|62.73|60.33|62.9|60.5|62.73|60.33|0
1654687800000|2022-06-08 11:30:00|62.61|60.21|62.35|59.95|62.7|60.3|62.23|59.83|0
1654688100000|2022-06-08 11:35:00|62.32|59.92|62.32|59.92|62.41|60.01|62.25|59.85|0
1654688400000|2022-06-08 11:40:00|62.35|59.95|62.59|60.19|62.67|60.27|62.35|59.95|0
1654688700000|2022-06-08 11:45:00|62.58|60.18|62.84|60.44|62.84|60.44|62.52|60.12|0
1654689000000|2022-06-08 11:50:00|62.87|60.47|63.02|60.62|63.05|60.65|62.87|60.47|0
1654689300000|2022-06-08 11:55:00|63.05|60.65|63.02|60.62|63.05|60.65|62.87|60.47|0
1654689600000|2022-06-08 12:00:00|63.03|60.63|63.1|60.7|63.3|60.9|62.99|60.59|0
1654689900000|2022-06-08 12:05:00|63.13|60.73|63.07|60.67|63.13|60.73|62.87|60.47|0
1654690200000|2022-06-08 12:10:00|62.98|60.58|62.92|60.52|63.13|60.73|62.69|60.29|0
1654690500000|2022-06-08 12:15:00|62.95|60.55|63.04|60.64|63.22|60.82|62.95|60.55|0
1654690800000|2022-06-08 12:20:00|63.07|60.67|63.54|61.14|63.57|61.17|63.04|60.64|0
1654691100000|2022-06-08 12:25:00|63.6|61.2|63.6|61.2|63.75|61.35|63.44|61.04|0
1654691400000|2022-06-08 12:30:00|63.66|61.26|64.15|61.75|64.38|61.98|63.63|61.23|0
1654691700000|2022-06-08 12:35:00|64.17|61.77|63.13|60.73|64.26|61.86|62.83|60.43|0
1654692000000|2022-06-08 12:40:00|63.14|60.74|62.86|60.46|63.45|61.05|62.86|60.46|0
1654692300000|2022-06-08 12:45:00|62.84|60.44|63.32|60.92|63.32|60.92|62.8|60.4|0
1654692600000|2022-06-08 12:50:00|63.35|60.95|63.71|61.31|63.8|61.4|63.16|60.76|0
1654692900000|2022-06-08 12:55:00|63.74|61.34|63.56|61.16|63.8|61.4|63.35|60.95|0
1654693200000|2022-06-08 13:00:00|63.59|61.19|63.42|61.02|64.16|61.76|63.42|61.02|0
1654693500000|2022-06-08 13:05:00|63.45|61.05|64.08|61.68|64.38|61.98|63.45|61.05|0
1654693800000|2022-06-08 13:10:00|64.17|61.77|63.97|61.57|64.33|61.93|63.89|61.49|0
1654694100000|2022-06-08 13:15:00|63.95|61.55|64.15|61.75|64.25|61.85|63.95|61.55|0
1654694400000|2022-06-08 13:20:00|64.16|61.76|64.1|61.7|64.28|61.88|64.01|61.61|0
1654694700000|2022-06-08 13:25:00|64.04|61.64|63.83|61.43|64.04|61.64|63.74|61.34|0
1654695000000|2022-06-08 13:30:00|63.92|61.52|64.49|62.09|65.34|62.94|63.8|61.4|0
1654695300000|2022-06-08 13:35:00|64.5|62.1|63.59|61.19|64.7|62.3|63.38|60.98|0
1654695600000|2022-06-08 13:40:00|63.8|61.4|64.06|61.66|64.21|61.81|63.62|61.22|0
1654695900000|2022-06-08 13:45:00|64.03|61.63|62.15|59.75|64.19|61.79|61.77|59.37|0
1654696200000|2022-06-08 13:50:00|62.12|59.72|61.68|59.28|63.28|60.88|61.54|59.14|0
1654696500000|2022-06-08 13:55:00|61.6|59.2|62|59.6|62.09|59.69|61.48|59.08|0
1654696800000|2022-06-08 14:00:00|61.94|59.54|61.8|59.4|62.91|60.51|61.8|59.4|0
1654697100000|2022-06-08 14:05:00|61.74|59.34|62.39|59.99|62.6|60.2|61.6|59.2|0
1654697400000|2022-06-08 14:10:00|62.42|60.02|64.29|61.89|64.29|61.89|62.42|60.02|0
1654697700000|2022-06-08 14:15:00|64.36|61.96|63.51|61.11|64.59|62.19|63.51|61.11|0
1654698000000|2022-06-08 14:20:00|63.45|61.05|62.59|60.19|63.45|61.05|62.53|60.13|0
1654698300000|2022-06-08 14:25:00|62.74|60.34|63.27|60.87|63.27|60.87|62.62|60.22|0
1654698600000|2022-06-08 14:30:00|63.25|60.85|62.53|60.13|63.5|61.1|62.35|59.95|0
1654698900000|2022-06-08 14:35:00|62.5|60.1|62.67|60.27|62.76|60.36|62.12|59.72|0
1654699200000|2022-06-08 14:40:00|62.64|60.24|62.48|60.08|63.71|61.31|62.26|59.86|0
1654699500000|2022-06-08 14:45:00|62.45|60.05|62.1|59.7|62.45|60.05|61.86|59.46|0
1654699800000|2022-06-08 14:50:00|62.04|59.64|62.1|59.7|62.33|59.93|61.81|59.41|0
1654700100000|2022-06-08 14:55:00|62.15|59.75|62.77|60.37|63.1|60.7|62.1|59.7|0
1654700400000|2022-06-08 15:00:00|62.74|60.34|62.95|60.55|63.24|60.84|62.67|60.27|0
1654700700000|2022-06-08 15:05:00|63.01|60.61|62.65|60.25|63.01|60.61|62.56|60.16|0
1654701000000|2022-06-08 15:10:00|62.62|60.22|61.88|59.48|62.86|60.46|61.86|59.46|0
1654701300000|2022-06-08 15:15:00|61.74|59.34|61.33|58.93|62.3|59.9|61.07|58.67|0
1654701600000|2022-06-08 15:20:00|61.3|58.9|61.67|59.27|61.73|59.33|61.18|58.78|0
1654701900000|2022-06-08 15:25:00|61.7|59.3|61.47|59.07|61.73|59.33|61.32|58.92|0
1654702200000|2022-06-08 15:30:00|61.45|59.05|61.41|59.01|61.64|59.24|61.18|58.78|0
1654702500000|2022-06-08 15:35:00|61.35|58.95|61.32|58.92|61.52|59.12|61.2|58.8|0
1654702800000|2022-06-08 15:40:00|61.29|58.89|62.1|59.7|62.16|59.76|60.94|58.54|0
1654703100000|2022-06-08 15:45:00|61.99|59.59|61.38|58.98|62.04|59.64|61.09|58.69|0
1654703400000|2022-06-08 15:50:00|61.44|59.04|61.29|58.89|61.44|59.04|61.06|58.66|0
1654703700000|2022-06-08 15:55:00|61.26|58.86|61.49|59.09|61.61|59.21|61.12|58.72|0
1654704000000|2022-06-08 16:00:00|61.55|59.15|61.29|58.89|61.75|59.35|60.88|58.48|0
1654704300000|2022-06-08 16:05:00|61.34|58.94|61.58|59.18|61.9|59.5|61.26|58.86|0
1654704600000|2022-06-08 16:10:00|61.52|59.12|61.37|58.97|61.63|59.23|61.31|58.91|0
1654704900000|2022-06-08 16:15:00|61.34|58.94|61.46|59.06|61.81|59.41|61.34|58.94|0
1654705200000|2022-06-08 16:20:00|61.4|59|62.18|59.78|62.39|59.99|61.37|58.97|0
1654705500000|2022-06-08 16:25:00|62.16|59.76|62.48|60.08|63.1|60.7|62.16|59.76|0
1654705800000|2022-06-08 16:30:00|62.51|60.11|63.4|61|63.67|61.27|62.48|60.08|0
1654706100000|2022-06-08 16:35:00|63.37|60.97|64.54|62.14|64.54|62.14|63.34|60.94|0
1654706400000|2022-06-08 16:40:00|64.57|62.17|65.21|62.81|65.21|62.81|64.3|61.9|0
1654706700000|2022-06-08 16:45:00|65.24|62.84|64.48|62.08|65.43|63.03|64.43|62.03|0
1654707000000|2022-06-08 16:50:00|64.51|62.11|64.2|61.8|64.63|62.23|62.31|59.91|0
1654707300000|2022-06-08 16:55:00|64.23|61.83|63.81|61.41|64.37|61.97|63.78|61.38|0
1654707600000|2022-06-08 17:00:00|63.78|61.38|64.63|62.23|64.81|62.41|63.78|61.38|0
1654707900000|2022-06-08 17:05:00|64.69|62.29|64.11|61.71|64.75|62.35|64.02|61.62|0
1654708200000|2022-06-08 17:10:00|64.14|61.74|64.32|61.92|64.75|62.35|64.05|61.65|0
1654708500000|2022-06-08 17:15:00|64.35|61.95|63.98|61.58|64.59|62.19|63.92|61.52|0
1654708800000|2022-06-08 17:20:00|64.07|61.67|64.41|62.01|64.47|62.07|64.01|61.61|0
1654709100000|2022-06-08 17:25:00|64.35|61.95|64.45|62.05|64.83|62.43|63.99|61.59|0
1654709400000|2022-06-08 17:30:00|64.48|62.08|65.19|62.79|65.45|63.05|64.42|62.02|0
1654709700000|2022-06-08 17:35:00|65.15|62.75|65.83|63.43|65.87|63.47|65.15|62.75|0
1654710000000|2022-06-08 17:40:00|65.87|63.47|64.72|62.32|65.87|63.47|64.69|62.29|0
1654710300000|2022-06-08 17:45:00|64.81|62.41|64.5|62.1|64.97|62.57|64.29|61.89|0
1654710600000|2022-06-08 17:50:00|64.47|62.07|64.7|62.3|65.06|62.66|64.35|61.95|0
1654710900000|2022-06-08 17:55:00|64.69|62.29|64.84|62.44|64.93|62.53|64.29|61.89|0
1654711200000|2022-06-08 18:00:00|64.9|62.5|64.59|62.19|64.9|62.5|64.26|61.86|0
1654711500000|2022-06-08 18:05:00|64.53|62.13|64.59|62.19|64.8|62.4|64.25|61.85|0
1654711800000|2022-06-08 18:10:00|64.56|62.16|64.62|62.22|65.05|62.65|64.34|61.94|0
1654712100000|2022-06-08 18:15:00|64.56|62.16|64.92|62.52|65.2|62.8|64.47|62.07|0
1654712400000|2022-06-08 18:20:00|64.95|62.55|64.95|62.55|65.26|62.86|64.65|62.25|0
1654712700000|2022-06-08 18:25:00|64.92|62.52|65.51|63.11|66.07|63.67|64.77|62.37|0
1654713000000|2022-06-08 18:30:00|65.57|63.17|65.75|63.35|65.78|63.38|65.04|62.64|0
1654713300000|2022-06-08 18:35:00|65.78|63.38|65.69|63.29|66.19|63.79|65.56|63.16|0
1654713600000|2022-06-08 18:40:00|65.66|63.26|64.85|62.45|65.66|63.26|64.73|62.33|0
1654713900000|2022-06-08 18:45:00|64.88|62.48|64.88|62.48|65.07|62.67|64.55|62.15|0
1654714200000|2022-06-08 18:50:00|64.85|62.45|65.25|62.85|65.25|62.85|64.82|62.42|0
1654714500000|2022-06-08 18:55:00|65.28|62.88|65.16|62.76|65.37|62.97|65.03|62.63|0
1654714800000|2022-06-08 19:00:00|65.19|62.79|65.43|63.03|65.77|63.37|65.18|62.78|0
1654715100000|2022-06-08 19:05:00|65.46|63.06|65.74|63.34|66.18|63.78|65.29|62.89|0
1654715400000|2022-06-08 19:10:00|65.83|63.43|64.9|62.5|65.86|63.46|64.78|62.38|0
1654715700000|2022-06-08 19:15:00|64.93|62.53|64.4|62|65.03|62.63|64.4|62|0
1654716000000|2022-06-08 19:20:00|64.41|62.01|63.7|61.3|64.49|62.09|63.61|61.21|0
1654716300000|2022-06-08 19:25:00|63.67|61.27|63.79|61.39|63.91|61.51|63.45|61.05|0
1654716600000|2022-06-08 19:30:00|63.72|61.32|63.39|60.99|64|61.6|63.24|60.84|0
1654716900000|2022-06-08 19:35:00|63.36|60.96|63.73|61.33|64.18|61.78|63.24|60.84|0
1654717200000|2022-06-08 19:40:00|63.76|61.36|64.06|61.66|64.15|61.75|63.76|61.36|0
1654717500000|2022-06-08 19:45:00|64|61.6|65.25|62.85|65.28|62.88|64|61.6|0
1654717800000|2022-06-08 19:50:00|65.22|62.82|65.03|62.63|65.47|63.07|64.45|62.05|0
1654718100000|2022-06-08 19:55:00|64.97|62.57|64.94|62.54|65.28|62.88|64.6|62.2|0
1654718400000|2022-06-08 20:00:00|64.82|62.42|64.33|61.93|65|62.6|64.08|61.68|0
1654718700000|2022-06-08 20:05:00|64.3|61.9|64.11|61.71|64.42|62.02|64.05|61.65|0
1654719000000|2022-06-08 20:10:00|64.14|61.74|63.71|61.31|64.14|61.74|63.71|61.31|0
1654719300000|2022-06-08 20:15:00|63.97|61.17|64.09|61.29|64.23|61.43|63.94|61.14|0
1654719600000|2022-06-08 20:20:00|64.12|61.32|64|61.2|64.16|61.36|63.94|61.14|0
1654719900000|2022-06-08 20:25:00|64.03|61.23|64|61.2|64.03|61.23|63.94|61.14|0
1654720200000|2022-06-08 20:30:00|63.98|61.18|63.91|61.11|64|61.2|63.85|61.05|0
1654720500000|2022-06-08 20:35:00|63.88|61.08|63.94|61.14|63.97|61.17|63.84|61.04|0
1654720800000|2022-06-08 20:40:00|63.97|61.17|64.06|61.26|64.09|61.29|63.97|61.17|0
1654721100000|2022-06-08 20:45:00|63.99|61.19|64.11|61.31|64.12|61.32|63.99|61.19|0
1654721400000|2022-06-08 20:50:00|64.08|61.28|63.99|61.19|64.11|61.31|63.93|61.13|0
1654721700000|2022-06-08 20:55:00|63.96|61.16|64|61.2|64|61.2|63.78|60.98|0
1654722000000|2022-06-08 21:00:00|63.94|61.14|63.92|61.12|64|61.2|63.91|61.11|0
1654722300000|2022-06-08 21:05:00|63.93|61.13|63.89|61.09|63.93|61.13|63.89|61.09|0
1654722600000|2022-06-08 21:10:00|63.88|61.08|63.87|61.07|63.88|61.08|63.87|61.07|0
1654722900000|2022-06-08 21:15:00|63.84|61.04|63.86|61.06|63.86|61.06|63.84|61.04|0
1654723200000|2022-06-08 21:20:00|63.85|61.05|63.89|61.09|63.93|61.13|63.85|61.05|0
1654723500000|2022-06-08 21:25:00|63.88|61.08|63.87|61.07|63.88|61.08|63.87|61.07|0
1654723800000|2022-06-08 21:30:00|63.88|61.08|63.96|61.16|63.96|61.16|63.88|61.08|0
1654724100000|2022-06-08 21:35:00|63.95|61.15|63.94|61.14|63.95|61.15|63.92|61.12|0
1654724700000|2022-06-08 21:45:00|63.96|61.16|63.96|61.16|63.97|61.17|63.95|61.15|0
1654725000000|2022-06-08 21:50:00|63.93|61.13|63.92|61.12|63.94|61.14|63.91|61.11|0
1654725300000|2022-06-08 21:55:00|63.91|61.11|63.9|61.1|63.94|61.14|63.89|61.09|0
1654725600000|2022-06-08 22:00:00|63.98|61.18|64.3|61.5|64.3|61.5|63.94|61.14|0
1654725900000|2022-06-08 22:05:00|64.27|61.47|64.15|61.35|64.27|61.47|64.15|61.35|0
1654726200000|2022-06-08 22:10:00|64.16|61.36|64.12|61.32|64.21|61.41|64.09|61.29|0
1654726500000|2022-06-08 22:15:00|64.08|61.28|64.08|61.28|64.08|61.28|64.02|61.22|0
1654726800000|2022-06-08 22:20:00|64.07|61.27|64.11|61.31|64.14|61.34|63.99|61.19|0
1654727100000|2022-06-08 22:25:00|64.08|61.28|63.96|61.16|64.08|61.28|63.9|61.1|0
1654727400000|2022-06-08 22:30:00|63.93|61.13|63.83|61.03|63.93|61.13|63.77|60.97|0
1654727700000|2022-06-08 22:35:00|63.86|61.06|63.82|61.02|63.99|61.19|63.79|60.99|0
1654728000000|2022-06-08 22:40:00|63.77|60.97|63.8|61|63.83|61.03|63.77|60.97|0
1654728300000|2022-06-08 22:45:00|63.82|61.02|63.77|60.97|63.86|61.06|63.77|60.97|0
1654728600000|2022-06-08 22:50:00|63.8|61|63.68|60.88|63.8|61|63.68|60.88|0
1654728900000|2022-06-08 22:55:00|63.65|60.85|63.67|60.87|63.71|60.91|63.61|60.81|0
1654729200000|2022-06-08 23:00:00|63.7|60.9|63.67|60.87|63.73|60.93|63.58|60.78|0
1654729500000|2022-06-08 23:05:00|63.69|60.89|63.66|60.86|63.7|60.9|63.58|60.78|0
1654729800000|2022-06-08 23:10:00|63.67|60.87|63.58|60.78|63.67|60.87|63.58|60.78|0
1654730100000|2022-06-08 23:15:00|63.55|60.75|63.55|60.75|63.58|60.78|63.55|60.75|0
1654730400000|2022-06-08 23:20:00|63.53|60.73|63.61|60.81|63.61|60.81|63.52|60.72|0
1654730700000|2022-06-08 23:25:00|63.6|60.8|63.77|60.97|63.83|61.03|63.6|60.8|0
1654731000000|2022-06-08 23:30:00|63.79|60.99|63.6|60.8|63.79|60.99|63.51|60.71|0
1654731300000|2022-06-08 23:35:00|63.63|60.83|63.78|60.98|63.78|60.98|63.62|60.82|0
1654731600000|2022-06-08 23:40:00|63.77|60.97|63.64|60.84|63.86|61.06|63.6|60.8|0
1654731900000|2022-06-08 23:45:00|63.63|60.83|63.55|60.75|63.63|60.83|63.54|60.74|0
1654732200000|2022-06-08 23:50:00|63.51|60.71|63.85|61.05|63.85|61.05|63.51|60.71|0
1654732500000|2022-06-08 23:55:00|63.84|61.04|63.68|60.88|63.9|61.1|63.68|60.88|0
1654732800000|2022-06-09 00:00:00|63.56|60.76|63.99|61.19|64.02|61.22|63.32|60.52|0
1654733100000|2022-06-09 00:05:00|64.02|61.22|63.92|61.12|64.08|61.28|63.77|60.97|0
1654733400000|2022-06-09 00:10:00|63.89|61.09|63.92|61.12|64.11|61.31|63.77|60.97|0
1654733700000|2022-06-09 00:15:00|63.98|61.18|64.19|61.39|64.39|61.59|63.92|61.12|0
1654734000000|2022-06-09 00:20:00|64.16|61.36|63.89|61.09|64.29|61.49|63.8|61|0
1654734300000|2022-06-09 00:25:00|63.92|61.12|62.89|60.09|64.04|61.24|62.86|60.06|0
1654734600000|2022-06-09 00:30:00|62.86|60.06|62.92|60.12|63.14|60.34|62.83|60.03|0
1654734900000|2022-06-09 00:35:00|62.89|60.09|63.27|60.47|63.41|60.61|62.83|60.03|0
1654735200000|2022-06-09 00:40:00|63.28|60.48|63.74|60.94|63.89|61.09|63.28|60.48|0
1654735500000|2022-06-09 00:45:00|63.71|60.91|63.52|60.72|63.74|60.94|63.49|60.69|0
1654735800000|2022-06-09 00:50:00|63.48|60.68|63.55|60.75|63.61|60.81|63.43|60.63|0
1654736100000|2022-06-09 00:55:00|63.58|60.78|63.7|60.9|63.76|60.96|63.52|60.72|0
1654736400000|2022-06-09 01:00:00|63.73|60.93|63.76|60.96|63.89|61.09|63.58|60.78|0
1654736700000|2022-06-09 01:05:00|63.79|60.99|63.64|60.84|63.85|61.05|63.64|60.84|0
1654737000000|2022-06-09 01:10:00|63.67|60.87|63.61|60.81|63.81|61.01|63.39|60.59|0
1654737300000|2022-06-09 01:15:00|63.55|60.75|63.63|60.83|63.77|60.97|63.42|60.62|0
1654737600000|2022-06-09 01:20:00|63.6|60.8|63.72|60.92|63.73|60.93|63.57|60.77|0
1654737900000|2022-06-09 01:25:00|63.69|60.89|64.03|61.23|64.12|61.32|63.68|60.88|0
1654738200000|2022-06-09 01:30:00|64.06|61.26|63.75|60.95|64.12|61.32|63.72|60.92|0
1654738500000|2022-06-09 01:35:00|63.72|60.92|64.55|61.75|64.55|61.75|63.69|60.89|0
1654738800000|2022-06-09 01:40:00|64.52|61.72|64.39|61.59|64.58|61.78|64.24|61.44|0
1654739100000|2022-06-09 01:45:00|64.45|61.65|64.44|61.64|64.67|61.87|64.39|61.59|0
1654739400000|2022-06-09 01:50:00|64.45|61.65|64.27|61.47|64.45|61.65|64.19|61.39|0
1654739700000|2022-06-09 01:55:00|64.3|61.5|64.26|61.46|64.33|61.53|64.19|61.39|0
1654740000000|2022-06-09 02:00:00|64.28|61.48|64.17|61.37|64.29|61.49|64.14|61.34|0
1654740300000|2022-06-09 02:05:00|64.19|61.39|63.95|61.15|64.19|61.39|63.95|61.15|0
1654740600000|2022-06-09 02:10:00|63.97|61.17|63.86|61.06|64.01|61.21|63.78|60.98|0
1654740900000|2022-06-09 02:15:00|63.83|61.03|64.07|61.27|64.17|61.37|63.8|61|0
1654741200000|2022-06-09 02:20:00|64.06|61.26|64.26|61.46|64.32|61.52|64.04|61.24|0
1654741500000|2022-06-09 02:25:00|64.22|61.42|64.25|61.45|64.35|61.55|64.22|61.42|0
1654741800000|2022-06-09 02:30:00|64.27|61.47|64.04|61.24|64.31|61.51|64.04|61.24|0
1654742100000|2022-06-09 02:35:00|64.07|61.27|63.91|61.11|64.07|61.27|63.88|61.08|0
1654742400000|2022-06-09 02:40:00|63.88|61.08|64|61.2|64.06|61.26|63.88|61.08|0
1654742700000|2022-06-09 02:45:00|63.97|61.17|63.73|60.93|64|61.2|63.7|60.9|0
1654743000000|2022-06-09 02:50:00|63.76|60.96|63.72|60.92|63.94|61.14|63.72|60.92|0
1654743300000|2022-06-09 02:55:00|63.69|60.89|63.78|60.98|63.91|61.11|63.69|60.89|0
1654743600000|2022-06-09 03:00:00|63.77|60.97|63.63|60.83|63.84|61.04|63.54|60.74|0
1654743900000|2022-06-09 03:05:00|63.66|60.86|63.78|60.98|63.8|61|63.66|60.86|0
1654744200000|2022-06-09 03:10:00|63.81|61.01|63.84|61.04|63.84|61.04|63.78|60.98|0
1654744500000|2022-06-09 03:15:00|63.81|61.01|63.72|60.92|63.99|61.19|63.7|60.9|0
1654744800000|2022-06-09 03:20:00|63.68|60.88|63.71|60.91|63.82|61.02|63.62|60.82|0
1654745100000|2022-06-09 03:25:00|63.74|60.94|63.62|60.82|63.74|60.94|63.59|60.79|0
1654745400000|2022-06-09 03:30:00|63.64|60.84|63.74|60.94|63.74|60.94|63.59|60.79|0
1654745700000|2022-06-09 03:35:00|63.73|60.93|63.74|60.94|63.74|60.94|63.68|60.88|0
1654746000000|2022-06-09 03:40:00|63.71|60.91|63.58|60.78|63.83|61.03|63.55|60.75|0
1654746300000|2022-06-09 03:45:00|63.57|60.77|63.4|60.6|63.68|60.88|63.37|60.57|0
1654746600000|2022-06-09 03:50:00|63.39|60.59|63.34|60.54|63.39|60.59|63.19|60.39|0
1654746900000|2022-06-09 03:55:00|63.31|60.51|63.37|60.57|63.4|60.6|63.31|60.51|0
1654747200000|2022-06-09 04:00:00|63.34|60.54|63.27|60.47|63.4|60.6|63.24|60.44|0
1654747500000|2022-06-09 04:05:00|63.26|60.46|63.39|60.59|63.39|60.59|63.24|60.44|0
1654747800000|2022-06-09 04:10:00|63.36|60.56|63.33|60.53|63.45|60.65|63.27|60.47|0
1654748100000|2022-06-09 04:15:00|63.32|60.52|63.36|60.56|63.39|60.59|63.27|60.47|0
1654748400000|2022-06-09 04:20:00|63.33|60.53|63.36|60.56|63.39|60.59|63.3|60.5|0
1654748700000|2022-06-09 04:25:00|63.33|60.53|63.33|60.53|63.37|60.57|63.27|60.47|0
1654749000000|2022-06-09 04:30:00|63.3|60.5|63.28|60.48|63.33|60.53|63.25|60.45|0
1654749300000|2022-06-09 04:35:00|63.26|60.46|63.4|60.6|63.41|60.61|63.26|60.46|0
1654749600000|2022-06-09 04:40:00|63.41|60.61|63.35|60.55|63.44|60.64|63.35|60.55|0
1654749900000|2022-06-09 04:45:00|63.38|60.58|63.38|60.58|63.5|60.7|63.38|60.58|0
1654750200000|2022-06-09 04:50:00|63.41|60.61|63.29|60.49|63.41|60.61|63.27|60.47|0
1654750500000|2022-06-09 04:55:00|63.32|60.52|63.38|60.58|63.42|60.62|63.29|60.49|0
1654750800000|2022-06-09 05:00:00|63.47|60.67|63.44|60.64|63.56|60.76|63.25|60.45|0
1654751100000|2022-06-09 05:05:00|63.37|60.57|62.93|60.13|63.37|60.57|62.92|60.12|0
1654751400000|2022-06-09 05:10:00|62.92|60.12|63.13|60.33|63.13|60.33|62.83|60.03|0
1654751700000|2022-06-09 05:15:00|63.16|60.36|63.23|60.43|63.25|60.45|63.07|60.27|0
1654752000000|2022-06-09 05:20:00|63.22|60.42|63.31|60.51|63.43|60.63|63.16|60.36|0
1654752300000|2022-06-09 05:25:00|63.28|60.48|63.09|60.29|63.29|60.49|63.06|60.26|0
1654752600000|2022-06-09 05:30:00|63.08|60.28|63.21|60.41|63.33|60.53|62.87|60.07|0
1654752900000|2022-06-09 05:35:00|63.24|60.44|63.67|60.87|63.67|60.87|63.18|60.38|0
1654753200000|2022-06-09 05:40:00|63.64|60.84|63.85|61.05|64.06|61.26|63.55|60.75|0
1654753500000|2022-06-09 05:45:00|63.86|61.06|63.79|60.99|64.12|61.32|63.76|60.96|0
1654753800000|2022-06-09 05:50:00|63.76|60.96|64.09|61.29|64.09|61.29|63.69|60.89|0
1654754100000|2022-06-09 05:55:00|64.06|61.26|64.18|61.38|64.21|61.41|64.03|61.23|0
1654754400000|2022-06-09 06:00:00|64.3|61.5|64.09|61.29|64.46|61.66|63.9|61.1|0
1654754700000|2022-06-09 06:05:00|64.06|61.26|63.89|61.09|64.44|61.64|63.87|61.07|0
1654755000000|2022-06-09 06:10:00|63.87|61.07|63.95|61.15|64.3|61.5|63.81|61.01|0
1654755300000|2022-06-09 06:15:00|63.93|61.13|64.11|61.31|64.13|61.33|63.9|61.1|0
1654755600000|2022-06-09 06:20:00|64.17|61.37|64.11|61.31|64.2|61.4|64.05|61.25|0
1654755900000|2022-06-09 06:25:00|64.08|61.28|64.2|61.4|64.36|61.56|64.08|61.28|0
1654756200000|2022-06-09 06:30:00|64.14|61.34|64.03|61.23|64.23|61.43|63.99|61.19|0
1654756500000|2022-06-09 06:35:00|64.05|61.25|63.83|61.03|64.05|61.25|63.71|60.91|0
1654756800000|2022-06-09 06:40:00|63.8|61|63.87|61.07|64.07|61.27|63.71|60.91|0
1654757100000|2022-06-09 06:45:00|63.89|61.09|63.73|60.93|63.92|61.12|63.61|60.81|0
1654757400000|2022-06-09 06:50:00|63.75|60.95|63.46|60.66|63.77|60.97|63.46|60.66|0
1654757700000|2022-06-09 06:55:00|63.43|60.63|63.24|60.44|63.43|60.63|63.24|60.44|0
1654758000000|2022-06-09 07:00:00|63.21|60.41|63.09|60.29|63.85|61.05|63.03|60.23|0
1654758300000|2022-06-09 07:05:00|62.92|60.52|62.5|60.1|63.04|60.64|62.44|60.04|0
1654758600000|2022-06-09 07:10:00|62.53|60.13|62.98|60.58|62.98|60.58|62.41|60.01|0
1654758900000|2022-06-09 07:15:00|63.01|60.61|62.96|60.56|63.19|60.79|62.8|60.4|0
1654759200000|2022-06-09 07:20:00|62.99|60.59|62.61|60.21|63.07|60.67|62.43|60.03|0
1654759500000|2022-06-09 07:25:00|62.58|60.18|62.61|60.21|62.73|60.33|62.49|60.09|0
1654759800000|2022-06-09 07:30:00|62.58|60.18|63.87|61.47|64.05|61.65|62.58|60.18|0
1654760100000|2022-06-09 07:35:00|63.9|61.5|63.62|61.22|64.05|61.65|63.56|61.16|0
1654760400000|2022-06-09 07:40:00|63.56|61.16|63.46|61.06|63.77|61.37|63.39|60.99|0
1654760700000|2022-06-09 07:45:00|63.5|61.1|63.28|60.88|63.53|61.13|63.1|60.7|0
1654761000000|2022-06-09 07:50:00|63.31|60.91|62.85|60.45|63.31|60.91|62.7|60.3|0
1654761300000|2022-06-09 07:55:00|62.87|60.47|62.88|60.48|63.1|60.7|62.79|60.39|0
1654761600000|2022-06-09 08:00:00|63|60.6|63.12|60.72|63.34|60.94|62.91|60.51|0
1654761900000|2022-06-09 08:05:00|63.15|60.75|63.38|60.98|63.69|61.29|63.09|60.69|0
1654762200000|2022-06-09 08:10:00|63.36|60.96|63.39|60.99|63.58|61.18|63.27|60.87|0
1654762500000|2022-06-09 08:15:00|63.41|61.01|63.27|60.87|63.41|61.01|63.18|60.78|0
1654762800000|2022-06-09 08:20:00|63.29|60.89|63.06|60.66|63.48|61.08|63.03|60.63|0
1654763100000|2022-06-09 08:25:00|63.09|60.69|62.99|60.59|63.18|60.78|62.96|60.56|0
1654763400000|2022-06-09 08:30:00|63.02|60.62|62.86|60.46|63.02|60.62|62.51|60.11|0
1654763700000|2022-06-09 08:35:00|62.89|60.49|62.79|60.39|62.89|60.49|62.46|60.06|0
1654764000000|2022-06-09 08:40:00|62.78|60.38|62.76|60.36|62.85|60.45|62.61|60.21|0
1654764300000|2022-06-09 08:45:00|62.73|60.33|61.91|59.51|62.73|60.33|61.91|59.51|0
1654764600000|2022-06-09 08:50:00|61.89|59.49|62.1|59.7|62.69|60.29|61.77|59.37|0
1654764900000|2022-06-09 08:55:00|62.07|59.67|61.68|59.28|62.19|59.79|61.65|59.25|0
1654765200000|2022-06-09 09:00:00|61.71|59.31|61.71|59.31|61.86|59.46|61.62|59.22|0
1654765500000|2022-06-09 09:05:00|61.74|59.34|61.77|59.37|61.94|59.54|61.62|59.22|0
1654765800000|2022-06-09 09:10:00|61.79|59.39|62|59.6|62|59.6|61.74|59.34|0
1654766100000|2022-06-09 09:15:00|61.97|59.57|62.07|59.67|62.15|59.75|61.88|59.48|0
1654766400000|2022-06-09 09:20:00|62.12|59.72|62.06|59.66|62.19|59.79|62.03|59.63|0
1654766700000|2022-06-09 09:25:00|62.07|59.67|62.08|59.68|62.12|59.72|61.91|59.51|0
1654767000000|2022-06-09 09:30:00|62.03|59.63|61.85|59.45|62.11|59.71|61.79|59.39|0
1654767300000|2022-06-09 09:35:00|61.83|59.43|61.8|59.4|61.88|59.48|61.7|59.3|0
1654767600000|2022-06-09 09:40:00|61.78|59.38|62.11|59.71|62.17|59.77|61.77|59.37|0
1654767900000|2022-06-09 09:45:00|62.05|59.65|61.96|59.56|62.14|59.74|61.96|59.56|0
1654768200000|2022-06-09 09:50:00|61.99|59.59|62.02|59.62|62.11|59.71|61.81|59.41|0
1654768500000|2022-06-09 09:55:00|62.05|59.65|62.16|59.76|62.4|60|62.02|59.62|0
1654768800000|2022-06-09 10:00:00|62.13|59.73|62.22|59.82|62.22|59.82|62.01|59.61|0
1654769100000|2022-06-09 10:05:00|62.19|59.79|62.25|59.85|62.28|59.88|62.07|59.67|0
1654769400000|2022-06-09 10:10:00|62.22|59.82|62.16|59.76|62.52|60.12|62.16|59.76|0
1654769700000|2022-06-09 10:15:00|62.19|59.79|61.8|59.4|62.22|59.82|61.74|59.34|0
1654770000000|2022-06-09 10:20:00|61.83|59.43|61.21|58.81|61.83|59.43|61.09|58.69|0
1654770300000|2022-06-09 10:25:00|61.18|58.78|60.87|58.47|61.96|59.56|60.87|58.47|0
1654770600000|2022-06-09 10:30:00|60.78|58.38|60.9|58.5|60.93|58.53|60.64|58.24|0
1654770900000|2022-06-09 10:35:00|60.91|58.51|61.22|58.82|61.22|58.82|60.77|58.37|0
1654771200000|2022-06-09 10:40:00|61.19|58.79|61.19|58.79|61.34|58.94|61.04|58.64|0
1654771500000|2022-06-09 10:45:00|61.22|58.82|61.27|58.87|61.36|58.96|61.13|58.73|0
1654771800000|2022-06-09 10:50:00|61.24|58.84|60.86|58.46|61.27|58.87|60.79|58.39|0
1654772100000|2022-06-09 10:55:00|60.89|58.49|61.14|58.74|61.18|58.78|60.89|58.49|0
1654772400000|2022-06-09 11:00:00|61.18|58.78|61.3|58.9|61.39|58.99|61.17|58.77|0
1654772700000|2022-06-09 11:05:00|61.33|58.93|61.33|58.93|61.53|59.13|61.24|58.84|0
1654773000000|2022-06-09 11:10:00|61.3|58.9|61.09|58.69|61.33|58.93|61.09|58.69|0
1654773300000|2022-06-09 11:15:00|61.12|58.72|61.44|59.04|61.46|59.06|61.03|58.63|0
1654773600000|2022-06-09 11:20:00|61.46|59.06|60.77|58.37|61.56|59.16|60.33|57.93|0
1654773900000|2022-06-09 11:25:00|60.88|58.48|61.23|58.83|61.38|58.98|60.76|58.36|0
1654774200000|2022-06-09 11:30:00|61.22|58.82|61.61|59.21|61.61|59.21|61.05|58.65|0
1654774500000|2022-06-09 11:35:00|61.67|59.27|61.48|59.08|61.7|59.3|61.4|59|0
1654774800000|2022-06-09 11:40:00|61.49|59.09|61.27|58.87|61.63|59.23|61.24|58.84|0
1654775100000|2022-06-09 11:45:00|61.24|58.84|62.44|60.04|62.51|60.11|60.54|58.14|0
1654775400000|2022-06-09 11:50:00|62.47|60.07|62.66|60.26|62.66|60.26|62|59.6|0
1654775700000|2022-06-09 11:55:00|62.61|60.21|62.63|60.23|62.97|60.57|62.54|60.14|0
1654776000000|2022-06-09 12:00:00|62.66|60.26|62.71|60.31|62.99|60.59|62.62|60.22|0
1654776300000|2022-06-09 12:05:00|62.73|60.33|62.83|60.43|63.01|60.61|62.62|60.22|0
1654776600000|2022-06-09 12:10:00|62.86|60.46|63.65|61.25|63.65|61.25|62.83|60.43|0
1654776900000|2022-06-09 12:15:00|63.71|61.31|63.52|61.12|63.86|61.46|63.34|60.94|0
1654777200000|2022-06-09 12:20:00|63.61|61.21|64.04|61.64|64.28|61.88|63.61|61.21|0
1654777500000|2022-06-09 12:25:00|64.1|61.7|63.42|61.02|64.28|61.88|62.71|60.31|0
1654777800000|2022-06-09 12:30:00|63.38|60.98|63.71|61.31|63.97|61.57|63.03|60.63|0
1654778100000|2022-06-09 12:35:00|63.75|61.35|63.66|61.26|64.15|61.75|63.63|61.23|0
1654778400000|2022-06-09 12:40:00|63.69|61.29|65.07|62.67|65.14|62.74|63.58|61.18|0
1654778700000|2022-06-09 12:45:00|65.11|62.71|65.1|62.7|65.14|62.74|64.67|62.27|0
1654779000000|2022-06-09 12:50:00|65.07|62.67|65.32|62.92|65.6|63.2|64.37|61.97|0
1654779300000|2022-06-09 12:55:00|65.35|62.95|64.94|62.54|65.35|62.95|64.74|62.34|0
1654779600000|2022-06-09 13:00:00|65.04|62.64|64.68|62.28|65.16|62.76|64.68|62.28|0
1654779900000|2022-06-09 13:05:00|64.69|62.29|65.3|62.9|65.31|62.91|64.66|62.26|0
1654780200000|2022-06-09 13:10:00|65.28|62.88|65.72|63.32|65.72|63.32|64.5|62.1|0
1654780500000|2022-06-09 13:15:00|65.69|63.29|65.69|63.29|66|63.6|65.44|63.04|0
1654780800000|2022-06-09 13:20:00|65.59|63.19|65.5|63.1|65.59|63.19|65.25|62.85|0
1654781100000|2022-06-09 13:25:00|65.43|63.03|65.75|63.35|65.75|63.35|65.28|62.88|0
1654781400000|2022-06-09 13:30:00|65.65|63.25|63.96|61.56|66.44|64.04|63.7|61.3|0
1654781700000|2022-06-09 13:35:00|63.72|61.32|66.53|64.13|66.59|64.19|63.72|61.32|0
1654782000000|2022-06-09 13:40:00|66.69|64.29|66.97|64.57|67.71|65.31|66.18|63.78|0
1654782300000|2022-06-09 13:45:00|67.16|64.76|64.96|62.56|67.63|65.23|64.4|62|0
1654782600000|2022-06-09 13:50:00|64.99|62.59|63.08|60.68|65.02|62.62|62.69|60.29|0
1654782900000|2022-06-09 13:55:00|63.17|60.77|63.54|61.14|65.18|62.78|62.78|60.38|0
1654783200000|2022-06-09 14:00:00|63.52|61.12|64.33|61.93|64.42|62.02|63.48|61.08|0
1654783500000|2022-06-09 14:05:00|64.45|62.05|65.72|63.32|65.85|63.45|64.35|61.95|0
1654783800000|2022-06-09 14:10:00|65.75|63.35|66.56|64.16|67.45|65.05|64.7|62.3|0
1654784100000|2022-06-09 14:15:00|66.53|64.13|65.96|63.56|66.72|64.32|65.21|62.81|0
1654784400000|2022-06-09 14:20:00|65.87|63.47|65.77|63.37|66.11|63.71|65.46|63.06|0
1654784700000|2022-06-09 14:25:00|65.74|63.34|65.36|62.96|66.05|63.65|65.36|62.96|0
1654785000000|2022-06-09 14:30:00|65.12|62.72|65.58|63.18|65.92|63.52|64.56|62.16|0
1654785300000|2022-06-09 14:35:00|65.42|63.02|65.05|62.65|65.7|63.3|64.9|62.5|0
1654785600000|2022-06-09 14:40:00|65.07|62.67|66.14|63.74|66.49|64.09|64.96|62.56|0
1654785900000|2022-06-09 14:45:00|66.11|63.71|66.55|64.15|66.82|64.42|66.04|63.64|0
1654786200000|2022-06-09 14:50:00|66.64|64.24|67.86|65.46|67.92|65.52|66.61|64.21|0
1654786500000|2022-06-09 14:55:00|67.92|65.52|67.18|64.78|68.18|65.78|66.96|64.56|0
1654786800000|2022-06-09 15:00:00|67.31|64.91|68.27|65.87|68.4|66|67.09|64.69|0
1654787100000|2022-06-09 15:05:00|68.3|65.9|68.07|65.67|68.79|66.39|67.95|65.55|0
1654787400000|2022-06-09 15:10:00|68.04|65.64|67.69|65.29|68.17|65.77|67.5|65.1|0
1654787700000|2022-06-09 15:15:00|67.62|65.22|67.85|65.45|68.04|65.64|67.5|65.1|0
1654788000000|2022-06-09 15:20:00|67.81|65.41|67.25|64.85|67.88|65.48|67.05|64.65|0
1654788300000|2022-06-09 15:25:00|67.27|64.87|67.81|65.41|67.97|65.57|67.14|64.74|0
1654788600000|2022-06-09 15:30:00|67.91|65.51|67.87|65.47|68.29|65.89|67.43|65.03|0
1654788900000|2022-06-09 15:35:00|67.78|65.38|67.55|65.15|68|65.6|67.25|64.85|0
1654789200000|2022-06-09 15:40:00|67.44|65.04|66.5|64.1|67.44|65.04|65.97|63.57|0
1654789500000|2022-06-09 15:45:00|66.6|64.2|68.06|65.66|68.16|65.76|66.34|63.94|0
1654789800000|2022-06-09 15:50:00|68.03|65.63|67.83|65.43|68.57|66.17|67.8|65.4|0
1654790100000|2022-06-09 15:55:00|67.8|65.4|67.29|64.89|67.9|65.5|67.22|64.82|0
1654790400000|2022-06-09 16:00:00|67.32|64.92|67.61|65.21|67.67|65.27|66.94|64.54|0
1654790700000|2022-06-09 16:05:00|67.57|65.17|67.96|65.56|68.21|65.81|67.48|65.08|0
1654791000000|2022-06-09 16:10:00|68.02|65.62|68.31|65.91|68.79|66.39|67.01|64.61|0
1654791300000|2022-06-09 16:15:00|68.35|65.95|68.18|65.78|68.61|66.21|68.15|65.75|0
1654791600000|2022-06-09 16:20:00|68.15|65.75|67.89|65.49|68.22|65.82|67.61|65.21|0
1654791900000|2022-06-09 16:25:00|67.93|65.53|67.25|64.85|68.02|65.62|67.03|64.63|0
1654792200000|2022-06-09 16:30:00|67.19|64.79|67.12|64.72|67.57|65.17|66.87|64.47|0
1654792500000|2022-06-09 16:35:00|67.16|64.76|67.03|64.63|67.25|64.85|66.76|64.36|0
1654792800000|2022-06-09 16:40:00|66.96|64.56|66.52|64.12|67.15|64.75|66.33|63.93|0
1654793100000|2022-06-09 16:45:00|66.55|64.15|66.87|64.47|66.99|64.59|66.46|64.06|0
1654793400000|2022-06-09 16:50:00|66.83|64.43|67.12|64.72|67.12|64.72|66.39|63.99|0
1654793700000|2022-06-09 16:55:00|67.21|64.81|66.14|63.74|67.43|65.03|65.92|63.52|0
1654794000000|2022-06-09 17:00:00|66.04|63.64|65.32|62.92|67.07|64.67|65.08|62.68|0
1654794300000|2022-06-09 17:05:00|65.35|62.95|65.32|62.92|65.35|62.95|64.64|62.24|0
1654794600000|2022-06-09 17:10:00|65.26|62.86|65.13|62.73|65.38|62.98|64.83|62.43|0
1654794900000|2022-06-09 17:15:00|65.23|62.83|65.32|62.92|65.6|63.2|65.07|62.67|0
1654795200000|2022-06-09 17:20:00|65.35|62.95|66.16|63.76|66.22|63.82|65.26|62.86|0
1654795500000|2022-06-09 17:25:00|66.19|63.79|66.63|64.23|66.82|64.42|66.07|63.67|0
1654795800000|2022-06-09 17:30:00|66.79|64.39|67.17|64.77|67.46|65.06|66.79|64.39|0
1654796100000|2022-06-09 17:35:00|67.2|64.8|67.23|64.83|67.71|65.31|67.07|64.67|0
1654796400000|2022-06-09 17:40:00|67.27|64.87|67.36|64.96|67.78|65.38|66.1|63.7|0
1654796700000|2022-06-09 17:45:00|67.44|65.04|66.88|64.48|67.49|65.09|66.82|64.42|0
1654797000000|2022-06-09 17:50:00|66.85|64.45|66.78|64.38|66.88|64.48|66.56|64.16|0
1654797300000|2022-06-09 17:55:00|66.82|64.42|66.05|63.65|66.85|64.45|66.02|63.62|0
1654797600000|2022-06-09 18:00:00|66.12|63.72|66.94|64.54|67.1|64.7|66.05|63.65|0
1654797900000|2022-06-09 18:05:00|66.97|64.57|66.91|64.51|67.23|64.83|66.62|64.22|0
1654798200000|2022-06-09 18:10:00|66.87|64.47|66.81|64.41|67.48|65.08|66.74|64.34|0
1654798500000|2022-06-09 18:15:00|66.84|64.44|67.03|64.63|67.19|64.79|66.68|64.28|0
1654798800000|2022-06-09 18:20:00|67|64.6|67.8|65.4|67.9|65.5|66.74|64.34|0
1654799100000|2022-06-09 18:25:00|67.77|65.37|67.35|64.95|67.99|65.59|67.12|64.72|0
1654799400000|2022-06-09 18:30:00|67.38|64.98|68.18|65.78|68.28|65.88|67.38|64.98|0
1654799700000|2022-06-09 18:35:00|68.22|65.82|68.47|66.07|68.67|66.27|68.02|65.62|0
1654800000000|2022-06-09 18:40:00|68.51|66.11|69.17|66.77|69.26|66.86|67.92|65.52|0
1654800300000|2022-06-09 18:45:00|69.23|66.83|68.9|66.5|69.26|66.86|68.58|66.18|0
1654800600000|2022-06-09 18:50:00|68.97|66.57|69.1|66.7|69.33|66.93|68.67|66.27|0
1654800900000|2022-06-09 18:55:00|69.16|66.76|70.08|67.68|70.12|67.72|68.88|66.48|0
1654801200000|2022-06-09 19:00:00|70.12|67.72|71.96|69.56|71.98|69.58|70.08|67.68|0
1654801500000|2022-06-09 19:05:00|72.03|69.63|72.4|70|72.64|70.24|71.86|69.46|0
1654801800000|2022-06-09 19:10:00|72.33|69.93|72.74|70.34|72.74|70.34|72.13|69.73|0
1654802100000|2022-06-09 19:15:00|72.77|70.37|72.22|69.82|72.81|70.41|71.95|69.55|0
1654802400000|2022-06-09 19:20:00|72.26|69.86|72.16|69.76|72.74|70.34|71.89|69.49|0
1654802700000|2022-06-09 19:25:00|72.12|69.72|73.59|71.19|73.59|71.19|72.12|69.72|0
1654803000000|2022-06-09 19:30:00|73.7|71.3|74.15|71.75|74.15|71.75|73.45|71.05|0
1654803300000|2022-06-09 19:35:00|74.18|71.78|73.94|71.54|74.22|71.82|73.59|71.19|0
1654803600000|2022-06-09 19:40:00|74.01|71.61|73.43|71.03|74.84|72.44|71.26|68.86|0
1654803900000|2022-06-09 19:45:00|73.54|71.14|74.34|71.94|74.87|72.47|73.4|71|0
1654804200000|2022-06-09 19:50:00|74.41|72.01|73.67|71.27|74.91|72.51|73.67|71.27|0
1654804500000|2022-06-09 19:55:00|73.74|71.34|75.58|73.18|75.62|73.22|73.56|71.16|0
1654804800000|2022-06-09 20:00:00|75.69|73.29|75.51|73.11|75.72|73.32|75.33|72.93|0
1654805100000|2022-06-09 20:05:00|75.54|73.14|75.61|73.21|75.65|73.25|75.08|72.68|0
1654805400000|2022-06-09 20:10:00|75.58|73.18|75.07|72.67|75.65|73.25|75.04|72.64|0
1654805700000|2022-06-09 20:15:00|75.34|72.54|75.41|72.61|75.74|72.94|75.27|72.47|0
1654806000000|2022-06-09 20:20:00|75.45|72.65|75.3|72.5|75.45|72.65|75.16|72.36|0
1654806300000|2022-06-09 20:25:00|75.27|72.47|75.23|72.43|75.48|72.68|75.23|72.43|0
1654806600000|2022-06-09 20:30:00|75.12|72.32|75.44|72.64|75.44|72.64|75.11|72.31|0
1654806900000|2022-06-09 20:35:00|75.46|72.66|75.51|72.71|75.55|72.75|75.34|72.54|0
1654807200000|2022-06-09 20:40:00|75.55|72.75|75.37|72.57|75.55|72.75|75.3|72.5|0
1654807500000|2022-06-09 20:45:00|75.33|72.53|75.03|72.23|75.33|72.53|75.01|72.21|0
1654807800000|2022-06-09 20:50:00|74.97|72.17|75.01|72.21|75.19|72.39|74.97|72.17|0
1654808100000|2022-06-09 20:55:00|75.04|72.24|74.78|71.98|75.08|72.28|74.62|71.82|0
1654808400000|2022-06-09 21:00:00|74.83|72.03|74.82|72.02|74.9|72.1|74.74|71.94|0
1654808700000|2022-06-09 21:05:00|74.83|72.03|74.83|72.03|74.87|72.07|74.76|71.96|0
1654809000000|2022-06-09 21:10:00|74.86|72.06|74.7|71.9|74.99|72.19|74.67|71.87|0
1654809300000|2022-06-09 21:15:00|74.74|71.94|74.75|71.95|74.85|72.05|74.59|71.79|0
1654809600000|2022-06-09 21:20:00|74.72|71.92|74.71|71.91|74.78|71.98|74.71|71.91|0
1654809900000|2022-06-09 21:25:00|74.72|71.92|74.75|71.95|74.76|71.96|74.69|71.89|0
1654810200000|2022-06-09 21:30:00|74.74|71.94|74.7|71.9|74.77|71.97|74.69|71.89|0
1654810500000|2022-06-09 21:35:00|74.69|71.89|74.69|71.89|74.72|71.92|74.66|71.86|0
1654811100000|2022-06-09 21:45:00|74.68|71.88|74.68|71.88|74.69|71.89|74.68|71.88|0
1654811400000|2022-06-09 21:50:00|74.64|71.84|74.66|71.86|74.68|71.88|74.64|71.84|0
1654811700000|2022-06-09 21:55:00|74.65|71.85|74.46|71.66|74.72|71.92|74.4|71.6|0
1654812000000|2022-06-09 22:00:00|74.4|71.6|74.7|71.9|75|72.2|74.38|71.58|0
1654812300000|2022-06-09 22:05:00|74.72|71.92|74.98|72.18|74.98|72.18|74.7|71.9|0
1654812600000|2022-06-09 22:10:00|75.02|72.22|75.19|72.39|75.19|72.39|74.98|72.18|0
1654812900000|2022-06-09 22:15:00|75.23|72.43|75.17|72.37|75.33|72.53|75.01|72.21|0
1654813200000|2022-06-09 22:20:00|75.15|72.35|75.47|72.67|75.51|72.71|75.15|72.35|0
1654813500000|2022-06-09 22:25:00|75.44|72.64|75.4|72.6|75.49|72.69|75.33|72.53|0
1654813800000|2022-06-09 22:30:00|75.36|72.56|75.29|72.49|75.47|72.67|75.26|72.46|0
1654814100000|2022-06-09 22:35:00|75.26|72.46|75.22|72.42|75.26|72.46|75.18|72.38|0
1654814400000|2022-06-09 22:40:00|75.18|72.38|75.22|72.42|75.25|72.45|75.18|72.38|0
1654814700000|2022-06-09 22:45:00|75.25|72.45|74.93|72.13|75.25|72.45|74.93|72.13|0
1654815000000|2022-06-09 22:50:00|74.89|72.09|75.18|72.38|75.21|72.41|74.86|72.06|0
1654815300000|2022-06-09 22:55:00|75.14|72.34|75.21|72.41|75.25|72.45|75.14|72.34|0
1654815600000|2022-06-09 23:00:00|75.14|72.34|75.17|72.37|75.28|72.48|75.14|72.34|0
1654815900000|2022-06-09 23:05:00|75.21|72.41|75.21|72.41|75.24|72.44|75.17|72.37|0
1654816200000|2022-06-09 23:10:00|75.24|72.44|75.13|72.33|75.24|72.44|75.13|72.33|0
1654816500000|2022-06-09 23:15:00|75.17|72.37|74.92|72.12|75.2|72.4|74.92|72.12|0
1654816800000|2022-06-09 23:20:00|74.88|72.08|74.67|71.87|74.88|72.08|74.63|71.83|0
1654817100000|2022-06-09 23:25:00|74.7|71.9|74.88|72.08|74.99|72.19|74.67|71.87|0
1654817400000|2022-06-09 23:30:00|74.91|72.11|74.81|72.01|74.95|72.15|74.67|71.87|0
1654817700000|2022-06-09 23:35:00|74.88|72.08|74.77|71.97|75.02|72.22|74.7|71.9|0
1654818000000|2022-06-09 23:40:00|74.73|71.93|74.8|72|74.87|72.07|74.56|71.76|0
1654818300000|2022-06-09 23:45:00|74.84|72.04|74.77|71.97|75.02|72.22|74.77|71.97|0
1654818600000|2022-06-09 23:50:00|74.84|72.04|74.91|72.11|74.98|72.18|74.41|71.61|0
1654818900000|2022-06-09 23:55:00|74.94|72.14|74.87|72.07|74.98|72.18|74.83|72.03|0
1654819200000|2022-06-10 00:00:00|74.8|72|74.51|71.71|75.12|72.32|74.48|71.68|0
1654819500000|2022-06-10 00:05:00|74.55|71.75|75.08|72.28|75.11|72.31|74.48|71.68|0
1654819800000|2022-06-10 00:10:00|75.11|72.31|75.58|72.78|75.78|72.98|75.11|72.31|0
1654820100000|2022-06-10 00:15:00|75.5|72.7|75.68|72.88|75.83|73.03|75.47|72.67|0
1654820400000|2022-06-10 00:20:00|75.72|72.92|75.79|72.99|75.79|72.99|75.36|72.56|0
1654820700000|2022-06-10 00:25:00|75.82|73.02|75.57|72.77|75.97|73.17|75.5|72.7|0
1654821000000|2022-06-10 00:30:00|75.68|72.88|75.35|72.55|75.82|73.02|75.32|72.52|0
1654821300000|2022-06-10 00:35:00|75.39|72.59|75.33|72.53|75.57|72.77|75.28|72.48|0
1654821600000|2022-06-10 00:40:00|75.32|72.52|75.3|72.5|75.42|72.62|75.21|72.41|0
1654821900000|2022-06-10 00:45:00|75.31|72.51|75.38|72.58|75.46|72.66|75.14|72.34|0
1654822200000|2022-06-10 00:50:00|75.4|72.6|75.6|72.8|75.67|72.87|75.35|72.55|0
1654822500000|2022-06-10 00:55:00|75.62|72.82|75.59|72.79|75.81|73.01|75.52|72.72|0
1654822800000|2022-06-10 01:00:00|75.52|72.72|75.34|72.54|75.74|72.94|75.24|72.44|0
1654823100000|2022-06-10 01:05:00|75.41|72.61|75.41|72.61|75.59|72.79|75.34|72.54|0
1654823400000|2022-06-10 01:10:00|75.38|72.58|75.34|72.54|75.64|72.84|75.25|72.45|0
1654823700000|2022-06-10 01:15:00|75.41|72.61|75.37|72.57|75.59|72.79|75.23|72.43|0
1654824000000|2022-06-10 01:20:00|75.34|72.54|75.8|73|75.87|73.07|75.26|72.46|0
1654824300000|2022-06-10 01:25:00|75.78|72.98|75.53|72.73|75.8|73|75.44|72.64|0
1654824600000|2022-06-10 01:30:00|75.51|72.71|75.4|72.6|75.62|72.82|75.26|72.46|0
1654824900000|2022-06-10 01:35:00|75.37|72.57|75.33|72.53|75.47|72.67|75.22|72.42|0
1654825200000|2022-06-10 01:40:00|75.35|72.55|75.51|72.71|75.58|72.78|75.33|72.53|0
1654825500000|2022-06-10 01:45:00|75.47|72.67|75.58|72.78|75.77|72.97|75.43|72.63|0
1654825800000|2022-06-10 01:50:00|75.54|72.74|75.57|72.77|75.72|72.92|75.4|72.6|0
1654826100000|2022-06-10 01:55:00|75.54|72.74|75.54|72.74|75.61|72.81|75.36|72.56|0
1654826400000|2022-06-10 02:00:00|75.52|72.72|75.43|72.63|75.61|72.81|75.32|72.52|0
1654826700000|2022-06-10 02:05:00|75.45|72.65|75.57|72.77|75.64|72.84|75.34|72.54|0
1654827000000|2022-06-10 02:10:00|75.53|72.73|75.48|72.68|75.57|72.77|75.42|72.62|0
1654827300000|2022-06-10 02:15:00|75.49|72.69|75.4|72.6|75.6|72.8|75.39|72.59|0
1654827600000|2022-06-10 02:20:00|75.42|72.62|75.17|72.37|75.42|72.62|75.17|72.37|0
1654827900000|2022-06-10 02:25:00|75.13|72.33|75.02|72.22|75.24|72.44|75.02|72.22|0
1654828200000|2022-06-10 02:30:00|74.94|72.14|74.77|71.97|75.1|72.3|74.77|71.97|0
1654828500000|2022-06-10 02:35:00|74.74|71.94|74.91|72.11|74.99|72.19|74.72|71.92|0
1654828800000|2022-06-10 02:40:00|74.93|72.13|75.09|72.29|75.16|72.36|74.91|72.11|0
1654829100000|2022-06-10 02:45:00|75.07|72.27|74.96|72.16|75.14|72.34|74.95|72.15|0
1654829400000|2022-06-10 02:50:00|74.98|72.18|74.87|72.07|75.02|72.22|74.87|72.07|0
1654829700000|2022-06-10 02:55:00|74.89|72.09|74.98|72.18|75|72.2|74.87|72.07|0
1654830000000|2022-06-10 03:00:00|74.94|72.14|74.3|71.5|74.94|72.14|74.27|71.47|0
1654830300000|2022-06-10 03:05:00|74.32|71.52|74.27|71.47|74.48|71.68|74.27|71.47|0
1654830600000|2022-06-10 03:10:00|74.25|71.45|74.02|71.22|74.3|71.5|73.98|71.18|0
1654830900000|2022-06-10 03:15:00|73.98|71.18|74.09|71.29|74.16|71.36|73.98|71.18|0
1654831200000|2022-06-10 03:20:00|74.05|71.25|74.05|71.25|74.05|71.25|73.91|71.11|0
1654831500000|2022-06-10 03:25:00|74.01|71.21|73.82|71.02|74.05|71.25|73.82|71.02|0
1654831800000|2022-06-10 03:30:00|73.84|71.04|74.08|71.28|74.08|71.28|73.75|70.95|0
1654832100000|2022-06-10 03:35:00|74.05|71.25|74.08|71.28|74.19|71.39|74.04|71.24|0
1654832400000|2022-06-10 03:40:00|74.11|71.31|74.18|71.38|74.27|71.47|74.11|71.31|0
1654832700000|2022-06-10 03:45:00|74.15|71.35|74.18|71.38|74.25|71.45|74.08|71.28|0
1654833000000|2022-06-10 03:50:00|74.16|71.36|74.35|71.55|74.39|71.59|74.14|71.34|0
1654833300000|2022-06-10 03:55:00|74.34|71.54|74.41|71.61|74.46|71.66|74.32|71.52|0
1654833600000|2022-06-10 04:00:00|74.39|71.59|74.46|71.66|74.46|71.66|74.35|71.55|0
1654833900000|2022-06-10 04:05:00|74.42|71.62|74.56|71.76|74.6|71.8|74.42|71.62|0
1654834200000|2022-06-10 04:10:00|74.58|71.78|74.56|71.76|74.69|71.89|74.53|71.73|0
1654834500000|2022-06-10 04:15:00|74.59|71.79|74.7|71.9|74.74|71.94|74.59|71.79|0
1654834800000|2022-06-10 04:20:00|74.66|71.86|74.63|71.83|74.66|71.86|74.63|71.83|0
1654835100000|2022-06-10 04:25:00|74.64|71.84|74.98|72.18|75.02|72.22|74.64|71.84|0
1654835400000|2022-06-10 04:30:00|75.02|72.22|75.16|72.36|75.23|72.43|75.02|72.22|0
1654835700000|2022-06-10 04:35:00|75.19|72.39|75.48|72.68|75.48|72.68|75.19|72.39|0
1654836000000|2022-06-10 04:40:00|75.51|72.71|75.4|72.6|75.55|72.75|75.26|72.46|0
1654836300000|2022-06-10 04:45:00|75.37|72.57|75.33|72.53|75.44|72.64|75.33|72.53|0
1654836600000|2022-06-10 04:50:00|75.36|72.56|75.33|72.53|75.4|72.6|75.29|72.49|0
1654836900000|2022-06-10 04:55:00|75.36|72.56|75.33|72.53|75.4|72.6|75.29|72.49|0
1654837200000|2022-06-10 05:00:00|75.29|72.49|74.93|72.13|75.36|72.56|74.93|72.13|0
1654837500000|2022-06-10 05:05:00|74.9|72.1|75.11|72.31|75.11|72.31|74.82|72.02|0
1654837800000|2022-06-10 05:10:00|75.07|72.27|74.93|72.13|75.14|72.34|74.93|72.13|0
1654838100000|2022-06-10 05:15:00|74.95|72.15|75.05|72.25|75.19|72.39|74.4|71.6|0
1654838400000|2022-06-10 05:20:00|74.98|72.18|75.12|72.32|75.19|72.39|74.94|72.14|0
1654838700000|2022-06-10 05:25:00|75.08|72.28|75.04|72.24|75.26|72.46|75.04|72.24|0
1654839000000|2022-06-10 05:30:00|75.01|72.21|74.83|72.03|75.11|72.31|74.69|71.89|0
1654839300000|2022-06-10 05:35:00|74.86|72.06|74.83|72.03|74.93|72.13|74.72|71.92|0
1654839600000|2022-06-10 05:40:00|74.79|71.99|74.86|72.06|74.9|72.1|74.68|71.88|0
1654839900000|2022-06-10 05:45:00|74.89|72.09|75.25|72.45|75.28|72.48|74.89|72.09|0
1654840200000|2022-06-10 05:50:00|75.23|72.43|75.39|72.59|75.57|72.77|75.23|72.43|0
1654840500000|2022-06-10 05:55:00|75.35|72.55|75.39|72.59|75.42|72.62|75.21|72.41|0
1654840800000|2022-06-10 06:00:00|75.32|72.52|74.85|72.05|75.32|72.52|74.59|71.79|0
1654841100000|2022-06-10 06:05:00|74.87|72.07|74.74|71.94|75.17|72.37|74.71|71.91|0
1654841400000|2022-06-10 06:10:00|74.71|71.91|74.46|71.66|74.9|72.1|74.42|71.62|0
1654841700000|2022-06-10 06:15:00|74.5|71.7|74.74|71.94|74.78|71.98|74.44|71.64|0
1654842000000|2022-06-10 06:20:00|74.67|71.87|74.79|71.99|75.02|72.22|74.67|71.87|0
1654842300000|2022-06-10 06:25:00|74.81|72.01|74.6|71.8|75.02|72.22|74.52|71.72|0
1654842600000|2022-06-10 06:30:00|74.65|71.85|74.86|72.06|74.91|72.11|74.63|71.83|0
1654842900000|2022-06-10 06:35:00|74.88|72.08|75.12|72.32|75.16|72.36|74.84|72.04|0
1654843200000|2022-06-10 06:40:00|75.09|72.29|74.94|72.14|75.12|72.32|74.7|71.9|0
1654843500000|2022-06-10 06:45:00|74.91|72.11|75.15|72.35|75.33|72.53|74.8|72|0
1654843800000|2022-06-10 06:50:00|75.23|72.43|74.83|72.03|75.3|72.5|74.73|71.93|0
1654844100000|2022-06-10 06:55:00|74.87|72.07|74.76|71.96|75.12|72.32|74.65|71.85|0
1654844400000|2022-06-10 07:00:00|74.73|71.93|75.11|72.31|75.17|72.37|74.37|71.57|0
1654844700000|2022-06-10 07:05:00|74.95|72.55|75.88|73.48|75.88|73.48|74.74|72.34|0
1654845000000|2022-06-10 07:10:00|75.95|73.55|76.02|73.62|76.42|74.02|75.8|73.4|0
1654845300000|2022-06-10 07:15:00|76.13|73.73|76.02|73.62|76.29|73.89|75.55|73.15|0
1654845600000|2022-06-10 07:20:00|76.12|73.72|76.99|74.59|76.99|74.59|76.09|73.69|0
1654845900000|2022-06-10 07:25:00|76.96|74.56|77.46|75.06|78.99|76.59|76.81|74.41|0
1654846200000|2022-06-10 07:30:00|77.42|75.02|77.05|74.65|77.49|75.09|76.73|74.33|0
1654846500000|2022-06-10 07:35:00|76.95|74.55|76.11|73.71|76.95|74.55|76.11|73.71|0
1654846800000|2022-06-10 07:40:00|76.15|73.75|76.51|74.11|76.6|74.2|76.11|73.71|0
1654847100000|2022-06-10 07:45:00|76.65|74.25|77.12|74.72|77.12|74.72|75.82|73.42|0
1654847400000|2022-06-10 07:50:00|77.07|74.67|77.16|74.76|77.19|74.79|76.54|74.14|0
1654847700000|2022-06-10 07:55:00|77.1|74.7|76.85|74.45|77.27|74.87|75.95|73.55|0
1654848000000|2022-06-10 08:00:00|76.93|74.53|75.84|73.44|77.07|74.67|75.7|73.3|0
1654848300000|2022-06-10 08:05:00|75.8|73.4|75.37|72.97|76.09|73.69|75.23|72.83|0
1654848600000|2022-06-10 08:10:00|75.44|73.04|75.4|73|75.7|73.3|75|72.6|0
1654848900000|2022-06-10 08:15:00|75.36|72.96|75.29|72.89|75.54|73.14|75.08|72.68|0
1654849200000|2022-06-10 08:20:00|75.27|72.87|75.61|73.21|75.65|73.25|75.27|72.87|0
1654849500000|2022-06-10 08:25:00|75.64|73.24|75.57|73.17|75.86|73.46|75.18|72.78|0
1654849800000|2022-06-10 08:30:00|75.59|73.19|75.78|73.38|75.82|73.42|75.32|72.92|0
1654850100000|2022-06-10 08:35:00|75.82|73.42|75.82|73.42|76.36|73.96|75.82|73.42|0
1654850400000|2022-06-10 08:40:00|75.85|73.45|75.74|73.34|76.14|73.74|75.74|73.34|0
1654850700000|2022-06-10 08:45:00|75.78|73.38|75.53|73.13|75.85|73.45|75.35|72.95|0
1654851000000|2022-06-10 08:50:00|75.49|73.09|76.46|74.06|76.61|74.21|75.39|72.99|0
1654851300000|2022-06-10 08:55:00|76.5|74.1|76.94|74.54|77.19|74.79|76.24|73.84|0
1654851600000|2022-06-10 09:00:00|76.98|74.58|76.65|74.25|77.05|74.65|76.29|73.89|0
1654851900000|2022-06-10 09:05:00|76.61|74.21|76.61|74.21|76.65|74.25|76.29|73.89|0
1654852200000|2022-06-10 09:10:00|76.57|74.17|76.39|73.99|76.77|74.37|76.14|73.74|0
1654852500000|2022-06-10 09:15:00|76.36|73.96|76.61|74.21|76.61|74.21|76.07|73.67|0
1654852800000|2022-06-10 09:20:00|76.63|74.23|76.75|74.35|76.79|74.39|76.39|73.99|0
1654853100000|2022-06-10 09:25:00|76.71|74.31|76.31|73.91|76.93|74.53|76.24|73.84|0
1654853400000|2022-06-10 09:30:00|76.21|73.81|76.2|73.8|76.35|73.95|76.17|73.77|0
1654853700000|2022-06-10 09:35:00|76.24|73.84|76.45|74.05|76.73|74.33|76.17|73.77|0
1654854000000|2022-06-10 09:40:00|76.65|74.25|75.84|73.44|76.65|74.25|75.84|73.44|0
1654854300000|2022-06-10 09:45:00|75.88|73.48|76.7|74.3|76.74|74.34|75.81|73.41|0
1654854600000|2022-06-10 09:50:00|76.63|74.23|77.03|74.63|77.03|74.63|76.59|74.19|0
1654854900000|2022-06-10 09:55:00|77.06|74.66|76.86|74.46|77.14|74.74|76.83|74.43|0
1654855200000|2022-06-10 10:00:00|76.88|74.48|76.92|74.52|77.15|74.75|76.45|74.05|0
1654855500000|2022-06-10 10:05:00|76.99|74.59|77.17|74.77|77.35|74.95|76.82|74.42|0
1654855800000|2022-06-10 10:10:00|77.06|74.66|77.06|74.66|77.46|75.06|76.95|74.55|0
1654856100000|2022-06-10 10:15:00|77.02|74.62|77.2|74.8|77.2|74.8|76.77|74.37|0
1654856400000|2022-06-10 10:20:00|77.24|74.84|77.75|75.35|77.75|75.35|76.71|74.31|0
1654856700000|2022-06-10 10:25:00|77.71|75.31|77.89|75.49|77.96|75.56|77.6|75.2|0
1654857000000|2022-06-10 10:30:00|77.93|75.53|77.81|75.41|78.04|75.64|77.56|75.16|0
1654857300000|2022-06-10 10:35:00|77.85|75.45|77.52|75.12|77.85|75.45|77.41|75.01|0
1654857600000|2022-06-10 10:40:00|77.48|75.08|77.77|75.37|77.81|75.41|77.48|75.08|0
1654857900000|2022-06-10 10:45:00|77.81|75.41|77.81|75.41|77.83|75.43|77.44|75.04|0
1654858200000|2022-06-10 10:50:00|77.77|75.37|77.44|75.04|77.96|75.56|77.44|75.04|0
1654858500000|2022-06-10 10:55:00|77.48|75.08|77.33|74.93|78.06|75.66|77.33|74.93|0
1654858800000|2022-06-10 11:00:00|77.29|74.89|77.71|75.31|77.77|75.37|77.22|74.82|0
1654859100000|2022-06-10 11:05:00|77.73|75.33|77.04|74.64|77.73|75.33|76.96|74.56|0
1654859400000|2022-06-10 11:10:00|77.07|74.67|76.92|74.52|77.45|75.05|76.82|74.42|0
1654859700000|2022-06-10 11:15:00|77|74.6|77.5|75.1|77.5|75.1|77|74.6|0
1654860000000|2022-06-10 11:20:00|77.54|75.14|77.36|74.96|77.61|75.21|77.14|74.74|0
1654860300000|2022-06-10 11:25:00|77.32|74.92|77.17|74.77|77.5|75.1|77.1|74.7|0
1654860600000|2022-06-10 11:30:00|77.25|74.85|76.41|74.01|77.25|74.85|76.23|73.83|0
1654860900000|2022-06-10 11:35:00|76.45|74.05|77.36|74.96|77.43|75.03|75.84|73.44|0
1654861200000|2022-06-10 11:40:00|77.32|74.92|77.21|74.81|77.5|75.1|77.1|74.7|0
1654861500000|2022-06-10 11:45:00|77.18|74.78|77.35|74.95|77.5|75.1|77.01|74.61|0
1654861800000|2022-06-10 11:50:00|77.39|74.99|77.5|75.1|77.57|75.17|77.25|74.85|0
1654862100000|2022-06-10 11:55:00|77.53|75.13|77.75|75.35|77.75|75.35|77.21|74.81|0
1654862400000|2022-06-10 12:00:00|77.71|75.31|77.49|75.09|77.71|75.31|76.95|74.55|0
1654862700000|2022-06-10 12:05:00|77.46|75.06|76.98|74.58|77.48|75.08|76.91|74.51|0
1654863000000|2022-06-10 12:10:00|76.95|74.55|76.8|74.4|77.13|74.73|76.77|74.37|0
1654863300000|2022-06-10 12:15:00|76.84|74.44|76.94|74.54|77.05|74.65|76.73|74.33|0
1654863600000|2022-06-10 12:20:00|76.85|74.45|76.94|74.54|77.16|74.76|76.84|74.44|0
1654863900000|2022-06-10 12:25:00|76.89|74.49|77.03|74.63|77.14|74.74|76.26|73.86|0
1654864200000|2022-06-10 12:30:00|78.58|76.18|84.2|81.8|84.78|82.38|78.58|76.18|0
1654864500000|2022-06-10 12:35:00|84.5|82.1|82.23|79.83|85.01|82.61|81.9|79.5|0
1654864800000|2022-06-10 12:40:00|82.15|79.75|82.96|80.56|82.96|80.56|80.62|78.22|0
1654865100000|2022-06-10 12:45:00|82.89|80.49|84.02|81.62|84.02|81.62|81.96|79.56|0
1654865400000|2022-06-10 12:50:00|84.04|81.64|84.21|81.81|85.09|82.69|83.94|81.54|0
1654865700000|2022-06-10 12:55:00|84.45|82.05|87.1|84.7|87.37|84.97|84.33|81.93|0
1654866000000|2022-06-10 13:00:00|87.08|84.68|83.98|81.58|87.08|84.68|83.63|81.23|0
1654866300000|2022-06-10 13:05:00|84.06|81.66|85.49|83.09|85.65|83.25|83.78|81.38|0
1654866600000|2022-06-10 13:10:00|85.45|83.05|85.36|82.96|85.75|83.35|84.77|82.37|0
1654866900000|2022-06-10 13:15:00|85.56|83.16|86.35|83.95|86.35|83.95|85.08|82.68|0
1654867200000|2022-06-10 13:20:00|86.29|83.89|87.42|85.02|87.77|85.37|85.52|83.12|0
1654867500000|2022-06-10 13:25:00|87.55|85.15|86.24|83.84|87.69|85.29|86.24|83.84|0
1654867800000|2022-06-10 13:30:00|86.2|83.8|88.65|86.25|88.98|86.58|84.92|82.52|0
1654868100000|2022-06-10 13:35:00|88.57|86.17|88.38|85.98|89.71|87.31|87.68|85.28|0
1654868400000|2022-06-10 13:40:00|88.46|86.06|86.91|84.51|88.63|86.23|86.91|84.51|0
1654868700000|2022-06-10 13:45:00|86.82|84.42|87.72|85.32|88.13|85.73|86.38|83.98|0
1654869000000|2022-06-10 13:50:00|87.99|85.59|89.41|87.01|89.53|87.13|87.43|85.03|0
1654869300000|2022-06-10 13:55:00|89.39|86.99|89.22|86.82|90.03|87.63|88.66|86.26|0
1654869600000|2022-06-10 14:00:00|89.8|87.4|92.36|89.96|92.83|90.43|89.8|87.4|0
1654869900000|2022-06-10 14:05:00|92.44|90.04|93|90.6|93.13|90.73|90.8|88.4|0
1654870200000|2022-06-10 14:10:00|93.09|90.69|92.84|90.44|93.8|91.4|92.61|90.21|0
1654870500000|2022-06-10 14:15:00|92.97|90.57|92.68|90.28|93.27|90.87|91.95|89.55|0
1654870800000|2022-06-10 14:20:00|92.77|90.37|93.33|90.93|93.81|91.41|92.51|90.11|0
1654871100000|2022-06-10 14:25:00|93.46|91.06|93.7|91.3|93.81|91.41|92.38|89.98|0
1654871400000|2022-06-10 14:30:00|93.83|91.43|96.02|93.62|96.92|94.52|92.74|90.34|0
1654871700000|2022-06-10 14:35:00|96.15|93.75|94.95|92.55|96.31|93.91|94.91|92.51|0
1654872000000|2022-06-10 14:40:00|95.11|92.71|94.31|91.91|95.95|93.55|94.31|91.91|0
1654872300000|2022-06-10 14:45:00|94.61|92.21|95.04|92.64|95.54|93.14|94.35|91.95|0
1654872600000|2022-06-10 14:50:00|94.99|92.59|94.92|92.52|95.99|93.59|94.07|91.67|0
1654872900000|2022-06-10 14:55:00|94.79|92.39|97.01|94.61|97.01|94.61|94.7|92.3|0
1654873200000|2022-06-10 15:00:00|97.1|94.7|97.99|95.59|98.28|95.88|96.48|94.08|0
1654873500000|2022-06-10 15:05:00|98.04|95.64|98.17|95.77|98.84|96.44|97.95|95.55|0
1654873800000|2022-06-10 15:10:00|98.15|95.75|98.21|95.81|98.61|96.21|97.46|95.06|0
1654874100000|2022-06-10 15:15:00|98.17|95.77|97.71|95.31|98.7|96.3|97.03|94.63|0
1654874400000|2022-06-10 15:20:00|97.54|95.14|98.64|96.24|98.68|96.28|97.1|94.7|0
1654874700000|2022-06-10 15:25:00|98.73|96.33|98.99|96.59|99.53|97.13|98.51|96.11|0
1654875000000|2022-06-10 15:30:00|99.3|96.9|99.26|96.86|99.89|97.49|98.9|96.5|0
1654875300000|2022-06-10 15:35:00|99.17|96.77|100.53|98.13|100.62|98.22|99.17|96.77|0
1654875600000|2022-06-10 15:40:00|100.76|98.36|98.65|96.25|100.85|98.45|98.63|96.23|0
1654875900000|2022-06-10 15:45:00|98.76|96.36|99.79|97.39|99.79|97.39|98.19|95.79|0
1654876200000|2022-06-10 15:50:00|99.88|97.48|99.47|97.07|100.06|97.66|98.98|96.58|0
1654876500000|2022-06-10 15:55:00|99.43|97.03|98.05|95.65|99.74|97.34|97.74|95.34|0
1654876800000|2022-06-10 16:00:00|98.09|95.69|97.83|95.43|98.31|95.91|97.34|94.94|0
1654877100000|2022-06-10 16:05:00|97.91|95.51|96.9|94.5|97.91|95.51|96.6|94.2|0
1654877400000|2022-06-10 16:10:00|96.95|94.55|98.44|96.04|98.53|96.13|96.95|94.55|0
1654877700000|2022-06-10 16:15:00|98.62|96.22|98.88|96.48|99.28|96.88|98.35|95.95|0
1654878000000|2022-06-10 16:20:00|98.93|96.53|98.84|96.44|98.97|96.57|98.04|95.64|0
1654878300000|2022-06-10 16:25:00|98.88|96.48|98.24|95.84|99.28|96.88|98.24|95.84|0
1654878600000|2022-06-10 16:30:00|98.3|95.9|98.65|96.25|98.92|96.52|97.68|95.28|0
1654878900000|2022-06-10 16:35:00|98.79|96.39|98.12|95.72|98.88|96.48|97.99|95.59|0
1654879200000|2022-06-10 16:40:00|98.08|95.68|97.9|95.5|98.47|96.07|97.33|94.93|0
1654879500000|2022-06-10 16:45:00|97.81|95.41|98.47|96.07|98.74|96.34|97.63|95.23|0
1654879800000|2022-06-10 16:50:00|98.65|96.25|99.4|97|99.49|97.09|98.6|96.2|0
1654880100000|2022-06-10 16:55:00|99.45|97.05|98.86|96.46|99.76|97.36|98.73|96.33|0
1654880400000|2022-06-10 17:00:00|98.91|96.51|99.31|96.91|99.85|97.45|98.6|96.2|0
1654880700000|2022-06-10 17:05:00|99.49|97.09|99.13|96.73|99.98|97.58|99.04|96.64|0
1654881000000|2022-06-10 17:10:00|99.08|96.68|99.57|97.17|99.98|97.58|98.82|96.42|0
1654881300000|2022-06-10 17:15:00|99.71|97.31|98.28|95.88|99.84|97.44|98.24|95.84|0
1654881600000|2022-06-10 17:20:00|98.32|95.92|97.5|95.1|98.63|96.23|97.46|95.06|0
1654881900000|2022-06-10 17:25:00|97.46|95.06|96.4|94|97.59|95.19|96.4|94|0
1654882200000|2022-06-10 17:30:00|96.62|94.22|97.5|95.1|98.07|95.67|96.58|94.18|0
1654882500000|2022-06-10 17:35:00|97.45|95.05|95.96|93.56|97.45|95.05|95.96|93.56|0
1654882800000|2022-06-10 17:40:00|95.92|93.52|96.31|93.91|96.75|94.35|95.88|93.48|0
1654883100000|2022-06-10 17:45:00|96.27|93.87|94.92|92.52|96.61|94.21|94.84|92.44|0
1654883400000|2022-06-10 17:50:00|94.79|92.39|95.83|93.43|95.87|93.47|94.23|91.83|0
1654883700000|2022-06-10 17:55:00|96|93.6|96.3|93.9|96.78|94.38|95.91|93.51|0
1654884000000|2022-06-10 18:00:00|96.26|93.86|97.4|95|97.53|95.13|96.17|93.77|0
1654884300000|2022-06-10 18:05:00|97.48|95.08|96.65|94.25|97.53|95.13|96.34|93.94|0
1654884600000|2022-06-10 18:10:00|96.52|94.12|96.14|93.74|97|94.6|96.01|93.61|0
1654884900000|2022-06-10 18:15:00|96.18|93.78|94.79|92.39|96.49|94.09|94.53|92.13|0
1654885200000|2022-06-10 18:20:00|94.83|92.43|94.06|91.66|94.83|92.43|93.76|91.36|0
1654885500000|2022-06-10 18:25:00|93.93|91.53|95.22|92.82|95.65|93.25|93.93|91.53|0
1654885800000|2022-06-10 18:30:00|95.17|92.77|94.81|92.41|95.75|93.35|94.1|91.7|0
1654886100000|2022-06-10 18:35:00|94.85|92.45|95.54|93.14|95.63|93.23|94.85|92.45|0
1654886400000|2022-06-10 18:40:00|95.63|93.23|95.98|93.58|96.54|94.14|95.54|93.14|0
1654886700000|2022-06-10 18:45:00|96.02|93.62|94.33|91.93|96.06|93.66|94.33|91.93|0
1654887000000|2022-06-10 18:50:00|94.42|92.02|94.18|91.78|95.02|92.62|94.18|91.78|0
1654887300000|2022-06-10 18:55:00|94.12|91.72|93.35|90.95|94.44|92.04|92.97|90.57|0
1654887600000|2022-06-10 19:00:00|93.31|90.91|95.04|92.64|95.23|92.83|92.8|90.4|0
1654887900000|2022-06-10 19:05:00|95.1|92.7|95.18|92.78|95.92|93.52|94.88|92.48|0
1654888200000|2022-06-10 19:10:00|95.23|92.83|93.47|91.07|95.36|92.96|93.26|90.86|0
1654888500000|2022-06-10 19:15:00|93.6|91.2|92.5|90.1|93.64|91.24|92.37|89.97|0
1654888800000|2022-06-10 19:20:00|92.41|90.01|92.75|90.35|94.41|92.01|92.41|90.01|0
1654889100000|2022-06-10 19:25:00|92.58|90.18|92.58|90.18|92.67|90.27|90.56|88.16|0
1654889400000|2022-06-10 19:30:00|92.63|90.23|93.64|91.24|93.9|91.5|92.58|90.18|0
1654889700000|2022-06-10 19:35:00|93.69|91.29|93.05|90.65|94.11|91.71|92.16|89.76|0
1654890000000|2022-06-10 19:40:00|93.13|90.73|94.84|92.44|95.23|92.83|92.66|90.26|0
1654890300000|2022-06-10 19:45:00|94.82|92.42|96.75|94.35|96.84|94.44|94.67|92.27|0
1654890600000|2022-06-10 19:50:00|96.93|94.53|96.01|93.61|97.02|94.62|93.96|91.56|0
1654890900000|2022-06-10 19:55:00|95.97|93.57|98.4|96|98.4|96|95.53|93.13|0
1654891200000|2022-06-10 20:00:00|98.38|95.98|94.87|92.47|98.71|96.31|94.87|92.47|0
1654891500000|2022-06-10 20:05:00|94.83|92.43|95.04|92.64|95.29|92.89|94.78|92.38|0
1654891800000|2022-06-10 20:10:00|95|92.6|96.15|93.75|96.96|94.56|94.69|92.29|0
1655103900000|2022-06-13 07:05:00|107.96|105.56|106.39|103.99|108.01|105.61|106.22|103.82|0
1655104200000|2022-06-13 07:10:00|106.49|104.09|108|105.6|108.45|106.05|106.49|104.09|0
1655104500000|2022-06-13 07:15:00|108.35|105.95|108.84|106.44|108.86|106.46|107.7|105.3|0
1655104800000|2022-06-13 07:20:00|108.61|106.21|107.36|104.96|108.81|106.41|107.28|104.88|0
1655105100000|2022-06-13 07:25:00|107.38|104.98|108.51|106.11|108.83|106.43|107.23|104.83|0
1655105400000|2022-06-13 07:30:00|108.44|106.04|110.2|107.8|110.3|107.9|108.44|106.04|0
1655105700000|2022-06-13 07:35:00|110.1|107.7|110.18|107.78|110.35|107.95|108.58|106.18|0
1655106000000|2022-06-13 07:40:00|110.02|107.62|110.62|108.22|110.62|108.22|109.65|107.25|0
1655106300000|2022-06-13 07:45:00|110.6|108.2|109.42|107.02|110.72|108.32|109.2|106.8|0
1655106600000|2022-06-13 07:50:00|109.44|107.04|109.49|107.09|109.64|107.24|108.63|106.23|0
1655106900000|2022-06-13 07:55:00|109.69|107.29|110.19|107.79|110.37|107.97|109.24|106.84|0
1655107200000|2022-06-13 08:00:00|110.39|107.99|111.78|109.38|111.8|109.4|110.29|107.89|0
1655107500000|2022-06-13 08:05:00|111.75|109.35|111.39|108.99|111.95|109.55|111.14|108.74|0
1655107800000|2022-06-13 08:10:00|111.37|108.97|113.46|111.06|113.49|111.09|111.09|108.69|0
1655108100000|2022-06-13 08:15:00|113.49|111.09|115.09|112.69|115.35|112.95|113.13|110.73|0
1655108400000|2022-06-13 08:20:00|115.01|112.61|115.14|112.74|115.16|112.76|114.41|112.01|0
1655108700000|2022-06-13 08:25:00|115.19|112.79|114.82|112.42|115.21|112.81|114.25|111.85|0
1655109000000|2022-06-13 08:30:00|114.93|112.53|113.07|110.67|115.13|112.73|113.07|110.67|0
1655109300000|2022-06-13 08:35:00|113.12|110.72|113.5|111.1|114.25|111.85|113.02|110.62|0
1655109600000|2022-06-13 08:40:00|113.56|111.16|113.12|110.72|114.04|111.64|112.46|110.06|0
1655109900000|2022-06-13 08:45:00|113.37|110.97|114.04|111.64|114.3|111.9|113.17|110.77|0
1655110200000|2022-06-13 08:50:00|114.01|111.61|113.67|111.27|114.81|112.41|112.79|110.39|0
1655110500000|2022-06-13 08:55:00|113.6|111.2|114.42|112.02|114.45|112.05|113.42|111.02|0
1655110800000|2022-06-13 09:00:00|114.5|112.1|113.16|110.76|114.7|112.3|113.16|110.76|0
1655111100000|2022-06-13 09:05:00|113.18|110.78|112.95|110.55|113.98|111.58|112.9|110.5|0
1655111400000|2022-06-13 09:10:00|113.05|110.65|113.46|111.06|113.61|111.21|112.95|110.55|0
1655111700000|2022-06-13 09:15:00|113.51|111.11|113.05|110.65|114.1|111.7|112.84|110.44|0
1655112000000|2022-06-13 09:20:00|113|110.6|113.43|111.03|113.56|111.16|111.77|109.37|0
1655112300000|2022-06-13 09:25:00|113.4|111|113.45|111.05|113.63|111.23|112.99|110.59|0
1655112600000|2022-06-13 09:30:00|113.4|111|113.71|111.31|113.91|111.51|113.09|110.69|0
1655112900000|2022-06-13 09:35:00|113.35|110.95|113.81|111.41|114.43|112.03|113.19|110.79|0
1655113200000|2022-06-13 09:40:00|113.7|111.3|113.96|111.56|114.74|112.34|113.29|110.89|0
1655113500000|2022-06-13 09:45:00|113.86|111.46|113.24|110.84|114.17|111.77|113.06|110.66|0
1655113800000|2022-06-13 09:50:00|113.29|110.89|113.8|111.4|113.91|111.51|113.21|110.81|0
1655114100000|2022-06-13 09:55:00|113.9|111.5|113.03|110.63|114.32|111.92|112.62|110.22|0
1655114400000|2022-06-13 10:00:00|112.88|110.48|113.03|110.63|113.49|111.09|112.42|110.02|0
1655114700000|2022-06-13 10:05:00|113.08|110.68|111.95|109.55|113.23|110.83|111.95|109.55|0
1655115000000|2022-06-13 10:10:00|111.9|109.5|111.42|109.02|112.11|109.71|111.27|108.87|0
1655115300000|2022-06-13 10:15:00|111.5|109.1|112.38|109.98|112.66|110.26|111.5|109.1|0
1655115600000|2022-06-13 10:20:00|112.41|110.01|112.66|110.26|112.94|110.54|112|109.6|0
1655115900000|2022-06-13 10:25:00|112.86|110.46|112.48|110.08|112.86|110.46|112|109.6|0
1655116200000|2022-06-13 10:30:00|112.45|110.05|111.34|108.94|112.71|110.31|111.26|108.86|0
1655116500000|2022-06-13 10:35:00|111.31|108.91|111.99|109.59|112.27|109.87|111.08|108.68|0
1655116800000|2022-06-13 10:40:00|112.02|109.62|111.18|108.78|112.12|109.72|111.08|108.68|0
1655117100000|2022-06-13 10:45:00|111.23|108.83|111.94|109.54|112.22|109.82|111.13|108.73|0
1655117400000|2022-06-13 10:50:00|111.99|109.59|111.23|108.83|112.24|109.84|111.12|108.72|0
1655117700000|2022-06-13 10:55:00|111.2|108.8|111.86|109.46|112.06|109.66|111.07|108.67|0
1655118000000|2022-06-13 11:00:00|111.53|109.13|110.69|108.29|111.58|109.18|110.47|108.07|0
1655118300000|2022-06-13 11:05:00|110.67|108.27|111.72|109.32|111.88|109.48|110.42|108.02|0
1655118600000|2022-06-13 11:10:00|111.67|109.27|112.03|109.63|112.51|110.11|111.67|109.27|0
1655118900000|2022-06-13 11:15:00|112.08|109.68|112.13|109.73|112.28|109.88|111.29|108.89|0
1655119200000|2022-06-13 11:20:00|112.28|109.88|112.94|110.54|113.04|110.64|112.02|109.62|0
1655119500000|2022-06-13 11:25:00|112.84|110.44|112.17|109.77|113.14|110.74|111.66|109.26|0
1655119800000|2022-06-13 11:30:00|112.12|109.72|112.88|110.48|112.99|110.59|111.51|109.11|0
1655120100000|2022-06-13 11:35:00|112.86|110.46|112.19|109.79|113.04|110.64|111.81|109.41|0
1655120400000|2022-06-13 11:40:00|112.14|109.74|113.6|111.2|113.6|111.2|111.99|109.59|0
1655120700000|2022-06-13 11:45:00|113.54|111.14|113.9|111.5|113.9|111.5|113.21|110.81|0
1655121000000|2022-06-13 11:50:00|113.85|111.45|113.67|111.27|114.26|111.86|113.54|111.14|0
1655121300000|2022-06-13 11:55:00|113.62|111.22|114.05|111.65|114.21|111.81|113.54|111.14|0
1655121600000|2022-06-13 12:00:00|114.78|112.38|113.98|111.58|114.86|112.46|113.39|110.99|0
1655121900000|2022-06-13 12:05:00|114|111.6|113.74|111.34|114.6|112.2|113.39|110.99|0
1655122200000|2022-06-13 12:10:00|113.69|111.29|112.16|109.76|113.87|111.47|112.16|109.76|0
1655122500000|2022-06-13 12:15:00|112.24|109.84|110.91|108.51|113.12|110.72|110.76|108.36|0
1655122800000|2022-06-13 12:20:00|110.86|108.46|110.3|107.9|110.96|108.56|110.15|107.75|0
1655123100000|2022-06-13 12:25:00|110.4|108|110.7|108.3|110.95|108.55|110.2|107.8|0
1655123400000|2022-06-13 12:30:00|110.75|108.35|111|108.6|111|108.6|110.2|107.8|0
1655123700000|2022-06-13 12:35:00|111.05|108.65|111.92|109.52|112.53|110.13|110.9|108.5|0
1655124000000|2022-06-13 12:40:00|112.07|109.67|112.53|110.13|112.96|110.56|111.72|109.32|0
1655124300000|2022-06-13 12:45:00|112.58|110.18|112.98|110.58|113.29|110.89|112.32|109.92|0
1655124600000|2022-06-13 12:50:00|112.93|110.53|113.14|110.74|113.24|110.84|112.22|109.82|0
1655124900000|2022-06-13 12:55:00|113.08|110.68|113.65|111.25|113.8|111.4|112.68|110.28|0
1655125200000|2022-06-13 13:00:00|113.7|111.3|114|111.6|114.26|111.86|113.7|111.3|0
1655125500000|2022-06-13 13:05:00|113.95|111.55|113.85|111.45|114.29|111.89|113.49|111.09|0
1655125800000|2022-06-13 13:10:00|113.95|111.55|112.95|110.55|113.95|111.55|112.84|110.44|0
1655126100000|2022-06-13 13:15:00|112.9|110.5|113.67|111.27|113.67|111.27|112.7|110.3|0
1655126400000|2022-06-13 13:20:00|113.77|111.37|114.44|112.04|114.54|112.14|113.72|111.32|0
1655126700000|2022-06-13 13:25:00|114.39|111.99|115.01|112.61|115.06|112.66|114.08|111.68|0
1655127000000|2022-06-13 13:30:00|115.21|112.81|112.18|109.78|115.21|112.81|111.35|108.95|0
1655127300000|2022-06-13 13:35:00|112.28|109.88|114.12|111.72|114.12|111.72|111.27|108.87|0
1655127600000|2022-06-13 13:40:00|114.33|111.93|113.86|111.46|116.46|114.06|113.6|111.2|0
1655127900000|2022-06-13 13:45:00|114.2|111.8|115.05|112.65|115.23|112.83|112.07|109.67|0
1655128200000|2022-06-13 13:50:00|115.1|112.7|114.72|112.32|115.41|113.01|113.76|111.36|0
1655128500000|2022-06-13 13:55:00|114.75|112.35|114.88|112.48|115.06|112.66|113.53|111.13|0
1655128800000|2022-06-13 14:00:00|114.7|112.3|114.97|112.57|116.02|113.62|107.39|104.99|0
1655129100000|2022-06-13 14:05:00|115.07|112.67|114.91|112.51|115.33|112.93|113.13|110.73|0
1655129400000|2022-06-13 14:10:00|114.97|112.57|117.28|114.88|117.43|115.03|114.24|111.84|0
1655129700000|2022-06-13 14:15:00|117.36|114.96|119.28|116.88|119.92|117.52|117.36|114.96|0
1655130000000|2022-06-13 14:20:00|119.49|117.09|120.25|117.85|120.25|117.85|118.37|115.97|0
1655130300000|2022-06-13 14:25:00|120.3|117.9|121.56|119.16|122.16|119.76|119.65|117.25|0
1655130600000|2022-06-13 14:30:00|121.67|119.27|120.45|118.05|122.33|119.93|120.2|117.8|0
1655130900000|2022-06-13 14:35:00|120.56|118.16|120.45|118.05|120.67|118.27|119.43|117.03|0
1655131200000|2022-06-13 14:40:00|120.67|118.27|123.23|120.83|123.59|121.19|120.67|118.27|0
1655131500000|2022-06-13 14:45:00|123.28|120.88|124.62|122.22|125.07|122.67|123.04|120.64|0
1655131800000|2022-06-13 14:50:00|124.67|122.27|124.59|122.19|126.12|123.72|124.31|121.91|0
1655132100000|2022-06-13 14:55:00|124.53|122.13|124.8|122.4|125.03|122.63|123.76|121.36|0
1655132400000|2022-06-13 15:00:00|124.58|122.18|126.36|123.96|126.75|124.35|124.53|122.13|0
1655132700000|2022-06-13 15:05:00|126.42|124.02|126.12|123.72|126.81|124.41|125.9|123.5|0
1655133000000|2022-06-13 15:10:00|126.24|123.84|124.56|122.16|126.85|124.45|124.51|122.11|0
1655133300000|2022-06-13 15:15:00|124.73|122.33|121.37|118.97|124.73|122.33|121.26|118.86|0
1655133600000|2022-06-13 15:20:00|121.48|119.08|119.66|117.26|122.09|119.69|119.66|117.26|0
1655133900000|2022-06-13 15:25:00|119.5|117.1|121.9|119.5|122.11|119.71|119.29|116.89|0
1655134200000|2022-06-13 15:30:00|121.95|119.55|121.57|119.17|123.34|120.94|120.98|118.58|0
1655134500000|2022-06-13 15:35:00|121.89|119.49|119.26|116.86|121.89|119.49|119.26|116.86|0
1655134800000|2022-06-13 15:40:00|119.21|116.81|118.57|116.17|120.09|117.69|117.88|115.48|0
1655135100000|2022-06-13 15:45:00|118.52|116.12|119.33|116.93|120.39|117.99|118.36|115.96|0
1655135400000|2022-06-13 15:50:00|119.3|116.9|121.41|119.01|121.52|119.12|118.64|116.24|0
1655135700000|2022-06-13 15:55:00|121.36|118.96|119.8|117.4|121.41|119.01|119.69|117.29|0
1655136000000|2022-06-13 16:00:00|120.07|117.67|119.77|117.37|120.76|118.36|118.42|116.02|0
1655136300000|2022-06-13 16:05:00|119.5|117.1|118.86|116.46|120.47|118.07|117.44|115.04|0
1655136600000|2022-06-13 16:10:00|119.23|116.83|118.07|115.67|119.66|117.26|116.65|114.25|0
1655136900000|2022-06-13 16:15:00|117.96|115.56|118.25|115.85|119.18|116.78|117.07|114.67|0
1655137200000|2022-06-13 16:20:00|118.22|115.82|118.17|115.77|118.75|116.35|116.91|114.51|0
1655137500000|2022-06-13 16:25:00|118.19|115.79|117.85|115.45|118.43|116.03|116.96|114.56|0
1655137800000|2022-06-13 16:30:00|118.11|115.71|115.44|113.04|118.69|116.29|114.87|112.47|0
1655138100000|2022-06-13 16:35:00|115.6|113.2|112.78|110.38|115.6|113.2|112.17|109.77|0
1655138400000|2022-06-13 16:40:00|112.62|110.22|116.44|114.04|116.65|114.25|112.62|110.22|0
1655138700000|2022-06-13 16:45:00|116.6|114.2|117.01|114.61|117.12|114.72|115.97|113.57|0
1655139000000|2022-06-13 16:50:00|117.17|114.77|118.17|115.77|118.27|115.87|116.07|113.67|0
1655139300000|2022-06-13 16:55:00|118.27|115.87|119.36|116.96|119.55|117.15|117.69|115.29|0
1655139600000|2022-06-13 17:00:00|119.34|116.94|121.15|118.27|121.15|118.27|118.44|115.56|0
1655139900000|2022-06-13 17:05:00|121.32|118.44|120.56|117.68|121.75|118.87|120.56|117.68|0
1655140200000|2022-06-13 17:10:00|120.61|117.73|120.56|117.68|121.64|118.76|120.56|117.68|0
1655140500000|2022-06-13 17:15:00|120.67|117.79|120.61|117.73|121.15|118.27|120.29|117.41|0
1655140800000|2022-06-13 17:20:00|120.99|118.11|121.2|118.32|121.69|118.81|120.58|117.7|0
1655141100000|2022-06-13 17:25:00|121.04|118.16|121.47|118.59|122.39|119.51|120.77|117.89|0
1655141400000|2022-06-13 17:30:00|121.63|118.75|122.44|119.56|122.55|119.67|120.82|117.94|0
1655141700000|2022-06-13 17:35:00|122.49|119.61|120.65|117.77|122.66|119.78|120.65|117.77|0
1655142000000|2022-06-13 17:40:00|120.71|117.83|118.04|115.16|120.71|117.83|118.04|115.16|0
1655142300000|2022-06-13 17:45:00|117.99|115.11|116.22|113.34|118.59|115.71|116.22|113.34|0
1655142600000|2022-06-13 17:50:00|116.27|113.39|117.84|114.96|118.31|115.43|115.8|112.92|0
1655142900000|2022-06-13 17:55:00|117.36|114.48|117.05|114.17|117.68|114.8|116.47|113.59|0
1655143200000|2022-06-13 18:00:00|117.1|114.22|118.44|116.04|118.92|116.52|117.05|114.17|0
1655143500000|2022-06-13 18:05:00|118.49|116.09|119.65|117.25|121.62|119.22|118.47|116.07|0
1655143800000|2022-06-13 18:10:00|119.81|117.41|120.73|118.33|120.84|118.44|119.28|116.88|0
1655144100000|2022-06-13 18:15:00|121.24|118.36|119.89|117.01|121.24|118.36|119.62|116.74|0
1655144400000|2022-06-13 18:20:00|119.84|116.96|120.05|117.17|120.16|117.28|118.77|115.89|0
1655144700000|2022-06-13 18:25:00|120.1|117.22|120.05|117.17|120.26|117.38|119.24|116.36|0
1655145000000|2022-06-13 18:30:00|120.21|117.33|120.42|117.54|122.21|119.33|119.78|116.9|0
1655145300000|2022-06-13 18:35:00|120.47|117.59|119.05|116.17|120.58|117.7|117.81|114.93|0
1655145600000|2022-06-13 18:40:00|118.83|115.95|118.94|116.06|119.68|116.8|117.72|114.84|0
1655145900000|2022-06-13 18:45:00|118.72|115.84|119.2|116.32|119.89|117.01|118.04|115.16|0
1655146200000|2022-06-13 18:50:00|119.36|116.48|120.32|117.44|120.75|117.87|119.36|116.48|0
1655146500000|2022-06-13 18:55:00|120.59|117.71|121.99|119.11|122.43|119.55|120.59|117.71|0
1655146800000|2022-06-13 19:00:00|122.27|119.39|121.85|118.97|123.54|120.66|121.18|118.3|0
1655147100000|2022-06-13 19:05:00|122.01|119.13|123.37|120.49|123.59|120.71|121.3|118.42|0
1655147400000|2022-06-13 19:10:00|123.42|120.54|124.41|121.53|124.8|121.92|123.37|120.49|0
1655147700000|2022-06-13 19:15:00|124.58|121.7|123.58|120.7|125.69|122.81|120.17|117.29|0
1655148000000|2022-06-13 19:20:00|123.86|120.98|125.47|122.59|125.64|122.76|122.65|119.77|0
1655148300000|2022-06-13 19:25:00|125.64|122.76|126.86|123.98|126.86|123.98|124.86|121.98|0
1655148600000|2022-06-13 19:30:00|126.84|123.96|127.65|124.77|128.67|125.79|126.47|123.59|0
1655148900000|2022-06-13 19:35:00|127.54|124.66|128.21|125.33|128.35|125.47|125.35|122.47|0
1655149200000|2022-06-13 19:40:00|128.13|125.25|131.03|128.15|131.43|128.55|127.93|125.05|0
1655149500000|2022-06-13 19:45:00|131.09|128.21|130.54|127.66|131.31|128.43|129.07|126.19|0
1655149800000|2022-06-13 19:50:00|130.6|127.72|128.82|125.94|132.87|129.99|128.62|125.74|0
1655150100000|2022-06-13 19:55:00|128.57|125.69|126.51|123.63|129.62|126.74|126.51|123.63|0
1655150400000|2022-06-13 20:00:00|126.85|123.97|126.62|123.74|128.71|125.83|126.62|123.74|0
1655150700000|2022-06-13 20:05:00|126.68|123.8|125.46|123.06|126.82|123.94|125.43|122.96|0
1655151000000|2022-06-13 20:10:00|125.43|123.03|125.93|123.53|125.99|123.59|124.43|122.03|0
1655151300000|2022-06-13 20:15:00|125.96|123.16|126.24|123.44|126.66|123.86|125.44|122.64|0
1655151600000|2022-06-13 20:20:00|126.3|123.5|127.19|124.39|127.25|124.45|126.18|123.38|0
1655151900000|2022-06-13 20:25:00|127.25|124.45|126.57|123.77|127.36|124.56|126.4|123.6|0
1655152200000|2022-06-13 20:30:00|126.52|123.72|125.98|123.18|126.52|123.72|125.73|122.93|0
1655152500000|2022-06-13 20:35:00|126.04|123.24|125.34|122.54|126.34|123.54|125.23|122.43|0
1655152800000|2022-06-13 20:40:00|125.4|122.6|125.34|122.54|125.65|122.85|125.12|122.32|0
1655153100000|2022-06-13 20:45:00|125.28|122.48|125.67|122.87|125.72|122.92|125.03|122.23|0
1655153400000|2022-06-13 20:50:00|125.7|122.9|125.53|122.73|126.09|123.29|125.42|122.62|0
1655153700000|2022-06-13 20:55:00|125.47|122.67|125.69|122.89|126.25|123.45|125.39|122.59|0
1655154000000|2022-06-13 21:00:00|125.7|122.9|125.82|123.02|125.86|123.06|125.61|122.81|0
1655154300000|2022-06-13 21:05:00|125.84|123.04|125.73|122.93|125.84|123.04|125.66|122.86|0
1655154600000|2022-06-13 21:10:00|125.8|123|125.85|123.05|125.91|123.11|125.69|122.89|0
1655154900000|2022-06-13 21:15:00|125.82|123.02|125.71|122.91|125.82|123.02|125.67|122.87|0
1655155200000|2022-06-13 21:20:00|125.73|122.93|125.44|122.64|125.77|122.97|125.44|122.64|0
1655155500000|2022-06-13 21:25:00|125.41|122.61|125.46|122.66|125.5|122.7|125.32|122.52|0
1655155800000|2022-06-13 21:30:00|125.44|122.64|125.41|122.61|125.45|122.65|125.26|122.46|0
1655156100000|2022-06-13 21:35:00|125.37|122.57|125.29|122.49|125.38|122.58|125.23|122.43|0
1655156400000|2022-06-13 21:40:00|125.31|122.51|125.44|122.64|125.48|122.68|125.31|122.51|0
1655156700000|2022-06-13 21:45:00|125.4|122.6|125.54|122.74|125.56|122.76|125.4|122.6|0
1655157000000|2022-06-13 21:50:00|125.49|122.69|125.44|122.64|125.56|122.76|125.33|122.53|0
1655157300000|2022-06-13 21:55:00|125.46|122.66|125.35|122.55|125.53|122.73|125.26|122.46|0
1655157600000|2022-06-13 22:00:00|125.27|122.47|124.52|121.72|125.27|122.47|123.92|121.12|0
1655157900000|2022-06-13 22:05:00|124.47|121.67|123.64|120.84|124.47|121.67|123.64|120.84|0
1655158200000|2022-06-13 22:10:00|123.7|120.9|123.64|120.84|123.81|121.01|123.47|120.67|0
1655158500000|2022-06-13 22:15:00|123.58|120.78|123.2|120.4|123.58|120.78|123.15|120.35|0
1655158800000|2022-06-13 22:20:00|123.17|120.37|123.28|120.48|123.64|120.84|123.09|120.29|0
1655159100000|2022-06-13 22:25:00|123.25|120.45|123.19|120.39|123.47|120.67|123.19|120.39|0
1655159400000|2022-06-13 22:30:00|123.22|120.42|123.52|120.72|123.63|120.83|123.14|120.34|0
1655159700000|2022-06-13 22:35:00|123.63|120.83|123.57|120.77|123.74|120.94|123.57|120.77|0
1655160000000|2022-06-13 22:40:00|123.6|120.8|123.82|121.02|123.96|121.16|123.52|120.72|0
1655160300000|2022-06-13 22:45:00|123.84|121.04|123.9|121.1|124.09|121.29|123.84|121.04|0
1655160600000|2022-06-13 22:50:00|123.95|121.15|123.95|121.15|124.23|121.43|123.92|121.12|0
1655160900000|2022-06-13 22:55:00|123.92|121.12|124.17|121.37|124.17|121.37|123.7|120.9|0
1655161200000|2022-06-13 23:00:00|124.11|121.31|124.44|121.64|124.44|121.64|123.95|121.15|0
1655161500000|2022-06-13 23:05:00|124.39|121.59|124.44|121.64|124.49|121.69|124.14|121.34|0
1655161800000|2022-06-13 23:10:00|124.49|121.69|124.8|122|124.93|122.13|124.41|121.61|0
1655162100000|2022-06-13 23:15:00|124.82|122.02|125.18|122.38|125.49|122.69|124.82|122.02|0
1655162400000|2022-06-13 23:20:00|125.21|122.41|124.76|121.96|125.24|122.44|124.71|121.91|0
1655162700000|2022-06-13 23:25:00|124.74|121.94|124.7|121.9|125.09|122.29|124.62|121.82|0
1655163000000|2022-06-13 23:30:00|124.76|121.96|125.34|122.54|125.37|122.57|124.59|121.79|0
1655163300000|2022-06-13 23:35:00|125.28|122.48|125.78|122.98|125.78|122.98|125.14|122.34|0
1655163600000|2022-06-13 23:40:00|125.81|123.01|126.09|123.29|126.12|123.32|125.81|123.01|0
1655163900000|2022-06-13 23:45:00|126.06|123.26|125.53|122.73|126.14|123.34|125.47|122.67|0
1655164200000|2022-06-13 23:50:00|125.5|122.7|125.33|122.53|125.61|122.81|125.25|122.45|0
1655164500000|2022-06-13 23:55:00|125.36|122.56|124.58|121.78|125.36|122.56|124.55|121.75|0
1655164800000|2022-06-14 00:00:00|124.47|121.67|124.91|122.11|125.13|122.33|123.97|121.17|0
1655165100000|2022-06-14 00:05:00|124.85|122.05|123.47|120.67|125.21|122.41|123.47|120.67|0
1655165400000|2022-06-14 00:10:00|123.42|120.62|123.2|120.4|123.58|120.78|122.82|120.02|0
1655165700000|2022-06-14 00:15:00|123.25|120.45|128.53|125.73|133.75|130.95|122.82|120.02|0
1655166000000|2022-06-14 00:20:00|128.64|125.84|122.78|119.98|128.64|125.84|122.59|119.79|0
1655166300000|2022-06-14 00:25:00|122.81|120.01|126.55|123.75|126.88|124.08|122.29|119.49|0
1655166600000|2022-06-14 00:30:00|126.49|123.69|125.56|122.76|126.96|124.16|125.5|122.7|0
1655166900000|2022-06-14 00:35:00|125.45|122.65|124.84|122.04|125.61|122.81|124.57|121.77|0
1655167200000|2022-06-14 00:40:00|124.79|121.99|124.98|122.18|125.25|122.45|124.52|121.72|0
1655167500000|2022-06-14 00:45:00|125.01|122.21|125.69|122.89|125.71|122.91|124.92|122.12|0
1655167800000|2022-06-14 00:50:00|125.66|122.86|125.33|122.53|125.99|123.19|125.22|122.42|0
1655168100000|2022-06-14 00:55:00|125.16|122.36|125.22|122.42|125.82|123.02|124.95|122.15|0
1655168400000|2022-06-14 01:00:00|125.27|122.47|125.16|122.36|125.73|122.93|125|122.2|0
1655168700000|2022-06-14 01:05:00|125.13|122.33|125.98|123.18|126.03|123.23|124.94|122.14|0
1655169000000|2022-06-14 01:10:00|126.03|123.23|125.87|123.07|126.03|123.23|125.54|122.74|0
1655169300000|2022-06-14 01:15:00|125.89|123.09|126.14|123.34|126.19|123.39|125.43|122.63|0
1655169600000|2022-06-14 01:20:00|126.03|123.23|125.59|122.79|126.25|123.45|125.53|122.73|0
1655169900000|2022-06-14 01:25:00|125.64|122.84|126.74|123.94|126.74|123.94|125.48|122.68|0
1655170200000|2022-06-14 01:30:00|126.79|123.99|125.86|123.06|127.12|124.32|125.8|123|0
1655170500000|2022-06-14 01:35:00|125.88|123.08|125.96|123.16|126.16|123.36|125.47|122.67|0
1655170800000|2022-06-14 01:40:00|125.91|123.11|126.67|123.87|126.67|123.87|125.91|123.11|0
1655171100000|2022-06-14 01:45:00|126.78|123.98|127.28|124.48|127.61|124.81|126.78|123.98|0
1655171400000|2022-06-14 01:50:00|127.34|124.54|127.39|124.59|127.61|124.81|126.81|124.01|0
1655171700000|2022-06-14 01:55:00|127.5|124.7|127.55|124.75|127.97|125.17|127.33|124.53|0
1655172000000|2022-06-14 02:00:00|127.66|124.86|127.22|124.42|127.75|124.95|126.83|124.03|0
1655172300000|2022-06-14 02:05:00|127.16|124.36|126.22|123.42|127.38|124.58|126.11|123.31|0
1655172600000|2022-06-14 02:10:00|126.33|123.53|126.49|123.69|126.72|123.92|126.11|123.31|0
1655172900000|2022-06-14 02:15:00|126.55|123.75|126.82|124.02|126.93|124.13|126.11|123.31|0
1655173200000|2022-06-14 02:20:00|126.8|124|126.38|123.58|126.82|124.02|126.3|123.5|0
1655173500000|2022-06-14 02:25:00|126.43|123.63|126.54|123.74|126.87|124.07|126.27|123.47|0
1655173800000|2022-06-14 02:30:00|126.57|123.77|126.1|123.3|126.65|123.85|125.77|122.97|0
1655174100000|2022-06-14 02:35:00|126.05|123.25|125.93|123.13|126.16|123.36|125.72|122.92|0
1655174400000|2022-06-14 02:40:00|125.88|123.08|126.1|123.3|126.21|123.41|125.66|122.86|0
1655174700000|2022-06-14 02:45:00|126.15|123.35|126.09|123.29|126.37|123.57|125.77|122.97|0
1655175000000|2022-06-14 02:50:00|126.07|123.27|125.93|123.13|126.09|123.29|125.71|122.91|0
1655175300000|2022-06-14 02:55:00|125.95|123.15|125.54|122.74|125.98|123.18|125.41|122.61|0
1655175600000|2022-06-14 03:00:00|125.59|122.79|124.94|122.14|125.59|122.79|124.88|122.08|0
1655175900000|2022-06-14 03:05:00|124.88|122.08|125.26|122.46|125.32|122.52|124.88|122.08|0
1655176200000|2022-06-14 03:10:00|125.21|122.41|124.61|121.81|125.21|122.41|124.5|121.7|0
1655176500000|2022-06-14 03:15:00|124.63|121.83|124.93|122.13|124.99|122.19|124.63|121.83|0
1655176800000|2022-06-14 03:20:00|124.96|122.16|124.76|121.96|124.98|122.18|124.71|121.91|0
1655177100000|2022-06-14 03:25:00|124.79|121.99|124.74|121.94|124.93|122.13|124.55|121.75|0
1655177400000|2022-06-14 03:30:00|124.71|121.91|123.89|121.09|124.82|122.02|123.68|120.88|0
1655177700000|2022-06-14 03:35:00|123.95|121.15|124.21|121.41|124.27|121.47|123.73|120.93|0
1655178000000|2022-06-14 03:40:00|124.27|121.47|124.24|121.44|124.49|121.69|124.21|121.41|0
1655178300000|2022-06-14 03:45:00|124.27|121.47|124.21|121.41|124.43|121.63|123.94|121.14|0
1655178600000|2022-06-14 03:50:00|124.26|121.46|123.88|121.08|124.37|121.57|123.86|121.06|0
1655178900000|2022-06-14 03:55:00|123.94|121.14|124.04|121.24|124.21|121.41|123.72|120.92|0
1655179200000|2022-06-14 04:00:00|123.99|121.19|120|117.2|123.99|121.19|119.68|116.88|0
1655179500000|2022-06-14 04:05:00|119.89|117.09|119.55|116.75|120.05|117.25|119.52|116.72|0
1655179800000|2022-06-14 04:10:00|119.52|116.72|119.36|116.56|119.78|116.98|119.15|116.35|0
1655180100000|2022-06-14 04:15:00|119.28|116.48|119.15|116.35|119.47|116.67|118.94|116.14|0
1655180400000|2022-06-14 04:20:00|119.2|116.4|118.73|115.93|119.2|116.4|118.36|115.56|0
1655180700000|2022-06-14 04:25:00|118.68|115.88|118.46|115.66|119.2|116.4|118.41|115.61|0
1655181000000|2022-06-14 04:30:00|118.49|115.69|118.86|116.06|119.31|116.51|118.49|115.69|0
1655181300000|2022-06-14 04:35:00|118.91|116.11|119.09|116.29|119.46|116.66|118.88|116.08|0
1655181600000|2022-06-14 04:40:00|119.12|116.32|119.09|116.29|119.25|116.45|118.99|116.19|0
1655181900000|2022-06-14 04:45:00|119.14|116.34|119.51|116.71|119.72|116.92|119.09|116.29|0
1655182200000|2022-06-14 04:50:00|119.56|116.76|119.08|116.28|119.83|117.03|118.93|116.13|0
1655182500000|2022-06-14 04:55:00|119.06|116.26|118.98|116.18|119.19|116.39|118.82|116.02|0
1655182800000|2022-06-14 05:00:00|118.92|116.12|118.5|115.7|119.19|116.39|118.34|115.54|0
1655183100000|2022-06-14 05:05:00|118.45|115.65|118.24|115.44|118.48|115.68|117.87|115.07|0
1655183400000|2022-06-14 05:10:00|118.13|115.33|118.39|115.59|118.65|115.85|117.84|115.04|0
1655183700000|2022-06-14 05:15:00|118.44|115.64|118.7|115.9|118.92|116.12|118.44|115.64|0
1655184000000|2022-06-14 05:20:00|118.73|115.93|119.6|116.8|119.63|116.83|118.6|115.8|0
1655184300000|2022-06-14 05:25:00|119.65|116.85|119.65|116.85|119.81|117.01|119.28|116.48|0
1655184600000|2022-06-14 05:30:00|119.6|116.8|119.86|117.06|120.07|117.27|119.07|116.27|0
1655184900000|2022-06-14 05:35:00|119.81|117.01|119.62|116.82|119.86|117.06|119.12|116.32|0
1655185200000|2022-06-14 05:40:00|119.64|116.84|118.64|115.84|119.64|116.84|118.33|115.53|0
1655185500000|2022-06-14 05:45:00|118.74|115.94|118.58|115.78|118.8|116|118.19|115.39|0
1655185800000|2022-06-14 05:50:00|118.64|115.84|117.85|115.05|118.74|115.94|117.8|115|0
1655186100000|2022-06-14 05:55:00|117.8|115|118.16|115.36|118.26|115.46|117.64|114.84|0
1655186400000|2022-06-14 06:00:00|118.26|115.46|117.32|114.52|118.53|115.73|116.96|114.16|0
1655186700000|2022-06-14 06:05:00|117.37|114.57|117.14|114.34|117.63|114.83|117.09|114.29|0
1655187000000|2022-06-14 06:10:00|117.16|114.36|117.01|114.21|117.53|114.73|116.9|114.1|0
1655187300000|2022-06-14 06:15:00|117.06|114.26|116.8|114|117.27|114.47|116.64|113.84|0
1655187600000|2022-06-14 06:20:00|116.74|113.94|117.44|114.64|117.52|114.72|116.69|113.89|0
1655187900000|2022-06-14 06:25:00|117.47|114.67|118.09|115.29|118.09|115.29|116.92|114.12|0
1655188200000|2022-06-14 06:30:00|118.04|115.24|114.3|111.5|122.26|119.46|113.37|110.57|0
1655188500000|2022-06-14 06:35:00|114.25|111.45|115.17|112.37|115.25|112.45|114.25|111.45|0
1655188800000|2022-06-14 06:40:00|115.22|112.42|114.86|112.06|115.28|112.48|114.65|111.85|0
1655189100000|2022-06-14 06:45:00|114.81|112.01|114.08|111.28|114.86|112.06|114.08|111.28|0
1655189400000|2022-06-14 06:50:00|114.19|111.39|114.49|111.69|114.6|111.8|114.19|111.39|0
1655189700000|2022-06-14 06:55:00|114.55|111.75|114.6|111.8|114.96|112.16|114.34|111.54|0
1655190000000|2022-06-14 07:00:00|114.9|112.1|115.14|112.34|115.32|112.52|114.57|111.77|0
1655190300000|2022-06-14 07:05:00|114.86|112.46|115.53|113.13|115.74|113.34|114.13|111.73|0
1655190600000|2022-06-14 07:10:00|115.63|113.23|116.52|114.12|116.62|114.22|115.22|112.82|0
1655190900000|2022-06-14 07:15:00|116.42|114.02|116.47|114.07|117.18|114.78|116|113.6|0
1655191200000|2022-06-14 07:20:00|116.36|113.96|118.38|115.98|118.51|116.11|116.36|113.96|0
1655191500000|2022-06-14 07:25:00|118.43|116.03|119.01|116.61|119.76|117.36|118.27|115.87|0
1655191800000|2022-06-14 07:30:00|119.07|116.67|118.06|115.66|119.97|117.57|117.9|115.5|0
1655192100000|2022-06-14 07:35:00|118.11|115.71|118.37|115.97|118.74|116.34|117.9|115.5|0
1655192400000|2022-06-14 07:40:00|118.32|115.92|117.16|114.76|118.37|115.97|117.05|114.65|0
1655192700000|2022-06-14 07:45:00|117.11|114.71|116.63|114.23|117.29|114.89|116.24|113.84|0
1655193000000|2022-06-14 07:50:00|116.69|114.29|116.68|114.28|116.84|114.44|115.8|113.4|0
1655193300000|2022-06-14 07:55:00|116.74|114.34|116.97|114.57|117.89|115.49|115.78|113.38|0
1655193600000|2022-06-14 08:00:00|117.18|114.78|117.84|115.44|118.76|116.36|116.61|114.21|0
1655193900000|2022-06-14 08:05:00|117.86|115.46|118.76|116.36|119.24|116.84|117.86|115.46|0
1655194200000|2022-06-14 08:10:00|118.89|116.49|118.33|115.93|118.97|116.57|117.7|115.3|0
1655194500000|2022-06-14 08:15:00|118.18|115.78|118.76|116.36|118.86|116.46|117.7|115.3|0
1655194800000|2022-06-14 08:20:00|118.81|116.41|118.12|115.72|118.81|116.41|117.96|115.56|0
1655195100000|2022-06-14 08:25:00|118.17|115.77|117.72|115.32|118.54|116.14|117.54|115.14|0
1655195400000|2022-06-14 08:30:00|117.8|115.4|117.59|115.19|118.94|116.54|117.51|115.11|0
1655195700000|2022-06-14 08:35:00|117.64|115.24|119.22|116.82|119.22|116.82|117.53|115.13|0
1655196000000|2022-06-14 08:40:00|119.17|116.77|119.83|117.43|120.21|117.81|118.21|115.81|0
1655196300000|2022-06-14 08:45:00|119.81|117.41|120.69|118.29|120.69|118.29|119.57|117.17|0
1655196600000|2022-06-14 08:50:00|120.72|118.32|121.33|118.93|121.33|118.93|120.42|118.02|0
1655196900000|2022-06-14 08:55:00|121.25|118.85|121.79|119.39|123.73|121.33|120.77|118.37|0
1655197200000|2022-06-14 09:00:00|121.84|119.44|121.57|119.17|122.27|119.87|121.22|118.82|0
1655197500000|2022-06-14 09:05:00|121.62|119.22|122.22|119.82|122.38|119.98|121.51|119.11|0
1655197800000|2022-06-14 09:10:00|122.16|119.76|122.89|120.49|122.98|120.58|121.97|119.57|0
1655198100000|2022-06-14 09:15:00|122.92|120.52|122.05|119.65|123.08|120.68|121.88|119.48|0
1655198400000|2022-06-14 09:20:00|121.97|119.57|121.21|118.81|122.32|119.92|121.02|118.62|0
1655198700000|2022-06-14 09:25:00|121.34|118.94|122.75|120.35|122.8|120.4|121.34|118.94|0
1655199000000|2022-06-14 09:30:00|122.48|120.08|122.97|120.57|122.97|120.57|122.04|119.64|0
1655199300000|2022-06-14 09:35:00|122.86|120.46|121.82|119.42|122.89|120.49|121.23|118.83|0
1655199600000|2022-06-14 09:40:00|121.93|119.53|121.33|118.93|121.93|119.53|121.28|118.88|0
1655199900000|2022-06-14 09:45:00|121.31|118.91|121.17|118.77|121.71|119.31|120.9|118.5|0
1655200200000|2022-06-14 09:50:00|121.25|118.85|121.76|119.36|121.87|119.47|121.09|118.69|0
1655200500000|2022-06-14 09:55:00|121.79|119.39|121.93|119.53|122.36|119.96|121.52|119.12|0
1655200800000|2022-06-14 10:00:00|121.96|119.56|123.81|121.41|123.98|121.58|121.85|119.45|0
1655201100000|2022-06-14 10:05:00|123.84|121.44|123.15|120.75|123.87|121.47|122.99|120.59|0
1655201400000|2022-06-14 10:10:00|123.21|120.81|124.14|121.74|124.22|121.82|123.15|120.75|0
1655201700000|2022-06-14 10:15:00|124.25|121.85|124.58|122.18|124.83|122.43|123.92|121.52|0
1655202000000|2022-06-14 10:20:00|124.64|122.24|124.19|121.79|124.91|122.51|123.67|121.27|0
1655202300000|2022-06-14 10:25:00|124.14|121.74|124.41|122.01|124.85|122.45|124.14|121.74|0
1655202600000|2022-06-14 10:30:00|124.44|122.04|122.62|120.22|124.91|122.51|122.59|120.19|0
1655202900000|2022-06-14 10:35:00|122.65|120.25|122.92|120.52|123.47|121.07|122.43|120.03|0
1655203200000|2022-06-14 10:40:00|122.95|120.55|122.43|120.03|123.47|121.07|122.35|119.95|0
1655203500000|2022-06-14 10:45:00|122.37|119.97|121.5|119.1|122.37|119.97|121.12|118.72|0
1655203800000|2022-06-14 10:50:00|121.47|119.07|121.53|119.13|121.88|119.48|121.17|118.77|0
1655204100000|2022-06-14 10:55:00|121.55|119.15|122.2|119.8|122.26|119.86|121.55|119.15|0
1655204400000|2022-06-14 11:00:00|122.26|119.86|122.58|120.18|123.35|120.95|122.09|119.69|0
1655204700000|2022-06-14 11:05:00|122.63|120.23|123.84|121.44|123.95|121.55|122.53|120.13|0
1655205000000|2022-06-14 11:10:00|123.87|121.47|123.03|120.63|124|121.6|122.47|120.07|0
1655205300000|2022-06-14 11:15:00|122.97|120.57|123.19|120.79|123.57|121.17|122.84|120.44|0
1655205600000|2022-06-14 11:20:00|122.86|120.46|122.75|120.35|123.08|120.68|122.42|120.02|0
1655205900000|2022-06-14 11:25:00|122.69|120.29|123.18|120.78|123.18|120.78|122.5|120.1|0
1655206200000|2022-06-14 11:30:00|123.4|121|123.68|121.28|123.79|121.39|122.67|120.27|0
1655206500000|2022-06-14 11:35:00|123.7|121.3|124.06|121.66|124.61|122.21|123.7|121.3|0
1655206800000|2022-06-14 11:40:00|124.03|121.63|124.66|122.26|124.77|122.37|123.95|121.55|0
1655207100000|2022-06-14 11:45:00|124.69|122.29|124.38|121.98|125.22|122.82|124|121.6|0
1655207400000|2022-06-14 11:50:00|124.33|121.93|124.88|122.48|124.88|122.48|123.94|121.54|0
1655207700000|2022-06-14 11:55:00|125.05|122.65|125.46|123.06|125.6|123.2|124.55|122.15|0
1655208000000|2022-06-14 12:00:00|125.32|122.92|123.44|121.04|125.43|123.03|122.57|120.17|0
1655208300000|2022-06-14 12:05:00|123.33|120.93|124.04|121.64|124.04|121.64|123|120.6|0
1655208600000|2022-06-14 12:10:00|123.99|121.59|124.21|121.81|124.48|122.08|123.99|121.59|0
1655208900000|2022-06-14 12:15:00|124.18|121.78|123.82|121.42|124.34|121.94|123.38|120.98|0
1655209200000|2022-06-14 12:20:00|123.76|121.36|123.21|120.81|123.87|121.47|122.94|120.54|0
1655209500000|2022-06-14 12:25:00|123.27|120.87|123.95|121.55|123.95|121.55|123.05|120.65|0
1655209800000|2022-06-14 12:30:00|123.9|121.5|121.3|118.9|123.9|121.5|121.25|118.85|0
1655210100000|2022-06-14 12:35:00|121.25|118.85|121.3|118.9|122.14|119.74|121.19|118.79|0
1655210400000|2022-06-14 12:40:00|121.25|118.85|120.12|117.72|121.25|118.85|118.95|116.55|0
1655210700000|2022-06-14 12:45:00|120.06|117.66|122|119.6|122|119.6|120.06|117.66|0
1655211000000|2022-06-14 12:50:00|121.95|119.55|122.27|119.87|122.38|119.98|121.51|119.11|0
1655211300000|2022-06-14 12:55:00|122.22|119.82|122|119.6|122.32|119.92|121.24|118.84|0
1655211600000|2022-06-14 13:00:00|122.21|119.81|121.13|118.73|122.32|119.92|121.02|118.62|0
1655211900000|2022-06-14 13:05:00|121.24|118.84|122.26|119.86|122.97|120.57|121.24|118.84|0
1655212200000|2022-06-14 13:10:00|122.32|119.92|122.37|119.97|122.67|120.27|121.77|119.37|0
1655212500000|2022-06-14 13:15:00|122.32|119.92|120.91|118.51|122.32|119.92|120.5|118.1|0
1655212800000|2022-06-14 13:20:00|120.83|118.43|119.94|117.54|121.01|118.61|119.78|117.38|0
1655213100000|2022-06-14 13:25:00|119.88|117.48|122.36|119.96|122.36|119.96|119.88|117.48|0
1655213400000|2022-06-14 13:30:00|122.42|120.02|123.01|120.61|124.67|122.27|121.98|119.58|0
1655213700000|2022-06-14 13:35:00|122.91|120.51|123.72|121.32|124.06|121.66|122.3|119.9|0
1655214000000|2022-06-14 13:40:00|124.06|121.66|127.57|125.17|127.57|125.17|124.06|121.66|0
1655214300000|2022-06-14 13:45:00|125.5|123.1|123.05|120.65|125.5|123.1|121.79|119.39|0
1655214600000|2022-06-14 13:50:00|123|120.6|122.76|120.36|124.88|122.48|120.81|118.41|0
1655214900000|2022-06-14 13:55:00|122.6|120.2|118.55|116.15|122.81|120.41|118.28|115.88|0
1655215200000|2022-06-14 14:00:00|118.76|116.36|120|117.6|120.11|117.71|117.75|115.35|0
1655215500000|2022-06-14 14:05:00|119.94|117.54|121.44|119.04|121.85|119.45|119.13|116.73|0
1655215800000|2022-06-14 14:10:00|121.41|119.01|122.89|120.49|123.41|121.01|121.08|118.68|0
1655216100000|2022-06-14 14:15:00|123.22|120.82|123.88|121.48|124.05|121.65|122.72|120.32|0
1655216400000|2022-06-14 14:20:00|124.22|121.82|121.37|118.97|125.79|123.39|120.71|118.31|0
1655216700000|2022-06-14 14:25:00|121.65|119.25|125.21|122.81|125.21|122.81|120.87|118.47|0
1655217000000|2022-06-14 14:30:00|125.38|122.98|124.31|121.91|125.94|123.54|123.58|121.18|0
1655217300000|2022-06-14 14:35:00|124.25|121.85|124.81|122.41|125.54|123.14|123.64|121.24|0
1655217600000|2022-06-14 14:40:00|125.15|122.75|125.38|122.98|127.36|124.96|124.7|122.3|0
1655217900000|2022-06-14 14:45:00|124.93|122.53|121.38|118.98|125.61|123.21|121.38|118.98|0
1655218200000|2022-06-14 14:50:00|121.27|118.87|122.34|119.94|122.59|120.19|119.95|117.55|0
1655218500000|2022-06-14 14:55:00|122.51|120.11|122.4|120|123.01|120.61|121.46|119.06|0
1655218800000|2022-06-14 15:00:00|122.73|120.33|122.17|119.77|122.95|120.55|120.97|118.57|0
1655219100000|2022-06-14 15:05:00|122.06|119.66|124.79|122.39|124.96|122.56|122.06|119.66|0
1655219400000|2022-06-14 15:10:00|124.84|122.44|125.52|123.12|125.97|123.57|124.73|122.33|0
1655219700000|2022-06-14 15:15:00|125.57|123.17|124.76|122.36|126.65|124.25|123.62|121.22|0
1655220000000|2022-06-14 15:20:00|124.93|122.53|123.58|121.18|126.46|124.06|123.58|121.18|0
1655220300000|2022-06-14 15:25:00|123.69|121.29|124.25|121.85|124.36|121.96|122.58|120.18|0
1655220600000|2022-06-14 15:30:00|124.3|121.9|123.13|120.73|125.71|123.31|122.85|120.45|0
1655220900000|2022-06-14 15:35:00|122.96|120.56|123.96|121.56|124.25|121.85|121.74|119.34|0
1655221200000|2022-06-14 15:40:00|124.02|121.62|122.46|120.06|124.36|121.96|122.18|119.78|0
1655221500000|2022-06-14 15:45:00|122.4|120|123.9|121.5|124.13|121.73|121.91|119.51|0
1655221800000|2022-06-14 15:50:00|124.02|121.62|123.34|120.94|124.86|122.46|123.07|120.67|0
1655222100000|2022-06-14 15:55:00|123.29|120.89|122.51|120.11|123.45|121.05|121.79|119.39|0
1655222400000|2022-06-14 16:00:00|122.56|120.16|125.13|122.73|125.64|123.24|122.56|120.16|0
1655222700000|2022-06-14 16:05:00|125.3|122.9|125.47|123.07|125.98|123.58|125.07|122.67|0
1655223000000|2022-06-14 16:10:00|125.53|123.13|124.31|121.91|125.69|123.29|123.41|121.01|0
1655223300000|2022-06-14 16:15:00|124.37|121.97|122.29|119.89|124.88|122.48|122.01|119.61|0
1655223600000|2022-06-14 16:20:00|122.23|119.83|123.01|120.61|123.91|121.51|121.57|119.17|0
1655223900000|2022-06-14 16:25:00|122.96|120.56|123.74|121.34|123.97|121.57|122.96|120.56|0
1655224200000|2022-06-14 16:30:00|123.69|121.29|124.25|121.85|124.87|122.47|123.24|120.84|0
1655224500000|2022-06-14 16:35:00|124.3|121.9|125.1|122.7|125.61|123.21|124.08|121.68|0
1655224800000|2022-06-14 16:40:00|125.13|122.73|126.55|124.15|126.61|124.21|124.08|121.68|0
1655225100000|2022-06-14 16:45:00|126.78|124.38|126.04|123.64|127.07|124.67|125.98|123.58|0
1655225400000|2022-06-14 16:50:00|126.15|123.75|126.04|123.64|126.95|124.55|125.53|123.13|0
1655225700000|2022-06-14 16:55:00|125.7|123.3|124.51|122.11|125.81|123.41|124.45|122.05|0
1655226000000|2022-06-14 17:00:00|124.62|122.22|124.62|122.22|125.58|123.18|123.72|121.32|0
1655226300000|2022-06-14 17:05:00|124.67|122.27|122.77|120.37|125.07|122.67|122.49|120.09|0
1655226600000|2022-06-14 17:10:00|122.66|120.26|123.21|120.81|123.55|121.15|122.33|119.93|0
1655226900000|2022-06-14 17:15:00|123.08|120.68|120.45|118.05|123.21|120.81|120.02|117.62|0
1655227200000|2022-06-14 17:20:00|120.34|117.94|120.56|118.16|120.56|118.16|119.2|116.8|0
1655227500000|2022-06-14 17:25:00|120.51|118.11|122.6|120.2|122.6|120.2|120.51|118.11|0
1655227800000|2022-06-14 17:30:00|122.93|120.53|124.04|121.64|124.21|121.81|122.43|120.03|0
1655228100000|2022-06-14 17:35:00|124.15|121.75|125.39|122.99|125.45|123.05|123.76|121.36|0
1655228400000|2022-06-14 17:40:00|125.73|123.33|126.81|124.41|127.44|125.04|125.16|122.76|0
1655228700000|2022-06-14 17:45:00|126.72|124.32|126.81|124.41|127.55|125.15|125.78|123.38|0
1655229000000|2022-06-14 17:50:00|126.69|124.29|125.89|123.49|127.04|124.64|125.84|123.44|0
1655229300000|2022-06-14 17:55:00|126.06|123.66|126.46|124.06|126.55|124.15|125.27|122.87|0
1655229600000|2022-06-14 18:00:00|126.23|123.83|124.69|122.29|126.29|123.89|124.18|121.78|0
1655229900000|2022-06-14 18:05:00|124.75|122.35|123.23|120.83|125.08|122.68|122.78|120.38|0
1655230200000|2022-06-14 18:10:00|123.25|120.85|125.25|122.85|125.7|123.3|123.25|120.85|0
1655230500000|2022-06-14 18:15:00|125.14|122.74|124.63|122.23|125.42|123.02|124.51|122.11|0
1655230800000|2022-06-14 18:20:00|124.57|122.17|124.74|122.34|125.02|122.62|123.72|121.32|0
1655231100000|2022-06-14 18:25:00|124.82|122.42|124.68|122.28|125.47|123.07|124.17|121.77|0
1655231400000|2022-06-14 18:30:00|124.73|122.33|124.73|122.33|126.27|123.87|124.67|122.27|0
1655231700000|2022-06-14 18:35:00|124.67|122.27|124.45|122.05|125.3|122.9|124|121.6|0
1655232000000|2022-06-14 18:40:00|124.62|122.22|126.55|124.15|126.72|124.32|124.39|121.99|0
1655232300000|2022-06-14 18:45:00|126.58|124.18|127.52|125.12|127.69|125.29|125.8|123.4|0
1655232600000|2022-06-14 18:50:00|127.58|125.18|127.55|125.15|128.15|125.75|126.48|124.08|0
1655232900000|2022-06-14 18:55:00|127.63|125.23|127.74|125.34|127.98|125.58|127.06|124.66|0
1655233200000|2022-06-14 19:00:00|127.92|125.52|126.47|124.07|128.26|125.86|126.13|123.73|0
1655233500000|2022-06-14 19:05:00|126.65|124.25|128.32|125.92|128.38|125.98|126.47|124.07|0
1655233800000|2022-06-14 19:10:00|128.26|125.86|129.01|126.61|129.84|127.44|127.56|125.16|0
1655234100000|2022-06-14 19:15:00|129.07|126.67|129.42|127.02|129.83|127.43|128.78|126.38|0
1655234400000|2022-06-14 19:20:00|129.36|126.96|128.95|126.55|129.36|126.96|128.02|125.62|0
1655234700000|2022-06-14 19:25:00|128.89|126.49|125.65|123.25|129.01|126.61|125.36|122.96|0
1655235000000|2022-06-14 19:30:00|125.53|123.13|124.11|121.71|125.76|123.36|122.98|120.58|0
1655235300000|2022-06-14 19:35:00|124.08|121.68|121.47|119.07|124.08|121.68|120.75|118.35|0
1655235600000|2022-06-14 19:40:00|121.52|119.12|122.75|120.35|122.81|120.41|119.86|117.46|0
1655235900000|2022-06-14 19:45:00|122.41|120.01|120.33|117.93|122.92|120.52|119.69|117.29|0
1655236200000|2022-06-14 19:50:00|120.41|118.01|122.74|120.34|123.36|120.96|120.41|118.01|0
1655236500000|2022-06-14 19:55:00|122.63|120.23|122.57|120.17|123.42|121.02|122.07|119.67|0
1655236800000|2022-06-14 20:00:00|122.44|120.04|123.92|121.52|124.09|121.69|121.79|119.39|0
1655237100000|2022-06-14 20:05:00|123.98|121.58|123.41|121.01|124.04|121.64|123.16|120.76|0
1655237400000|2022-06-14 20:10:00|123.36|120.96|123.83|121.43|123.83|121.43|122.79|120.39|0
1655237700000|2022-06-14 20:15:00|124.06|121.26|124.06|121.26|124.29|121.49|123.78|120.98|0
1655238000000|2022-06-14 20:20:00|124.15|121.35|124.89|122.09|125.98|123.18|124.15|121.35|0
1655238300000|2022-06-14 20:25:00|124.72|121.92|125.18|122.38|125.18|122.38|124.72|121.92|0
1655238600000|2022-06-14 20:30:00|125.12|122.32|124.55|121.75|125.18|122.38|124.16|121.36|0
1655238900000|2022-06-14 20:35:00|124.58|121.78|124.21|121.41|124.58|121.78|124.18|121.38|0
1655239200000|2022-06-14 20:40:00|124.24|121.44|123.81|121.01|124.29|121.49|123.81|121.01|0
1655239500000|2022-06-14 20:45:00|123.79|120.99|123.47|120.67|124.15|121.35|123.42|120.62|0
1655239800000|2022-06-14 20:50:00|123.45|120.65|123.5|120.7|123.61|120.81|123.36|120.56|0
1655240100000|2022-06-14 20:55:00|123.47|120.67|123.27|120.47|124.17|121.37|123.27|120.47|0
1655240400000|2022-06-14 21:00:00|123.31|120.51|123.23|120.43|123.51|120.71|123.23|120.43|0
1655240700000|2022-06-14 21:05:00|123.22|120.42|123.49|120.69|123.69|120.89|123.19|120.39|0
1655241000000|2022-06-14 21:10:00|123.48|120.68|123.37|120.57|123.48|120.68|123.37|120.57|0
1655241300000|2022-06-14 21:15:00|123.39|120.59|123.54|120.74|123.54|120.74|123.36|120.56|0
1655241600000|2022-06-14 21:20:00|123.57|120.77|123.47|120.67|123.57|120.77|123.47|120.67|0
1655241900000|2022-06-14 21:25:00|123.5|120.7|123.53|120.73|123.56|120.76|123.5|120.7|0
1655242200000|2022-06-14 21:30:00|123.52|120.72|123.53|120.73|123.53|120.73|123.51|120.71|0
1655242500000|2022-06-14 21:35:00|123.55|120.75|123.46|120.66|123.55|120.75|123.46|120.66|0
1655242800000|2022-06-14 21:40:00|123.43|120.63|123.2|120.4|123.47|120.67|123.2|120.4|0
1655243100000|2022-06-14 21:45:00|123.22|120.42|123.2|120.4|123.26|120.46|123.2|120.4|0
1655243400000|2022-06-14 21:50:00|123.19|120.39|123.31|120.51|123.37|120.57|123.19|120.39|0
1655243700000|2022-06-14 21:55:00|123.37|120.57|123.31|120.51|123.38|120.58|123.31|120.51|0
1655244000000|2022-06-14 22:00:00|123.02|120.22|122.29|119.49|123.05|120.25|122.21|119.41|0
1655244300000|2022-06-14 22:05:00|122.26|119.46|122.6|119.8|122.65|119.85|121.99|119.19|0
1655244600000|2022-06-14 22:10:00|122.48|119.68|122.92|120.12|123.45|120.65|122.48|119.68|0
1655244900000|2022-06-14 22:15:00|122.89|120.09|123.45|120.65|123.56|120.76|122.83|120.03|0
1655245200000|2022-06-14 22:20:00|123.42|120.62|122.5|119.7|123.56|120.76|122.5|119.7|0
1655245500000|2022-06-14 22:25:00|122.53|119.73|122.66|119.86|122.72|119.92|122.44|119.64|0
1655245800000|2022-06-14 22:30:00|122.69|119.89|122.33|119.53|122.69|119.89|122.24|119.44|0
1655246100000|2022-06-14 22:35:00|122.32|119.52|122.16|119.36|122.55|119.75|122.16|119.36|0
1655246400000|2022-06-14 22:40:00|122.13|119.33|121.96|119.16|122.16|119.36|121.6|118.8|0
1655246700000|2022-06-14 22:45:00|121.93|119.13|121.82|119.02|121.93|119.13|121.71|118.91|0
1655247000000|2022-06-14 22:50:00|121.76|118.96|122.48|119.68|122.48|119.68|121.76|118.96|0
1655247300000|2022-06-14 22:55:00|122.51|119.71|122.79|119.99|122.79|119.99|122.48|119.68|0
1655247600000|2022-06-14 23:00:00|122.76|119.96|122.59|119.79|122.81|120.01|122.45|119.65|0
1655247900000|2022-06-14 23:05:00|122.56|119.76|122.81|120.01|122.81|120.01|122.53|119.73|0
1655248200000|2022-06-14 23:10:00|122.92|120.12|123.36|120.56|123.59|120.79|122.86|120.06|0
1655248500000|2022-06-14 23:15:00|123.28|120.48|123.42|120.62|123.75|120.95|123.28|120.48|0
1655248800000|2022-06-14 23:20:00|123.45|120.65|122.25|119.45|123.64|120.84|122.25|119.45|0
1655249100000|2022-06-14 23:25:00|122.19|119.39|122.24|119.44|122.25|119.45|122.02|119.22|0
1655249400000|2022-06-14 23:30:00|122.19|119.39|122.07|119.27|122.41|119.61|122.02|119.22|0
1655249700000|2022-06-14 23:35:00|122.1|119.3|122.07|119.27|122.68|119.88|122.07|119.27|0
1655250000000|2022-06-14 23:40:00|122.1|119.3|121.9|119.1|122.43|119.63|121.9|119.1|0
1655250300000|2022-06-14 23:45:00|121.85|119.05|121.24|118.44|121.96|119.16|121.24|118.44|0
1655250600000|2022-06-14 23:50:00|121.18|118.38|120.41|117.61|121.21|118.41|120.36|117.56|0
1655250900000|2022-06-14 23:55:00|120.36|117.56|120.08|117.28|120.41|117.61|119.38|116.58|0
1655251200000|2022-06-15 00:00:00|120.14|117.34|120.03|117.23|120.47|117.67|119.92|117.12|0
1655251500000|2022-06-15 00:05:00|120.08|117.28|120.63|117.83|121.07|118.27|120.08|117.28|0
1655251800000|2022-06-15 00:10:00|120.65|117.85|120.68|117.88|120.98|118.18|120.63|117.83|0
1655252100000|2022-06-15 00:15:00|120.84|118.04|120.29|117.49|121.12|118.32|120.1|117.3|0
1655252400000|2022-06-15 00:20:00|120.32|117.52|120.73|117.93|121.11|118.31|120.24|117.44|0
1655252700000|2022-06-15 00:25:00|120.67|117.87|121.11|118.31|121.33|118.53|120.67|117.87|0
1655253000000|2022-06-15 00:30:00|121.14|118.34|121|118.2|121.33|118.53|120.56|117.76|0
1655253300000|2022-06-15 00:35:00|120.97|118.17|120.78|117.98|121.33|118.53|120.67|117.87|0
1655253600000|2022-06-15 00:40:00|120.67|117.87|121.19|118.39|121.3|118.5|120.67|117.87|0
1655253900000|2022-06-15 00:45:00|121.24|118.44|121.49|118.69|121.76|118.96|121.16|118.36|0
1655254200000|2022-06-15 00:50:00|121.6|118.8|122.04|119.24|122.32|119.52|121.54|118.74|0
1655254500000|2022-06-15 00:55:00|122.01|119.21|121.76|118.96|122.31|119.51|121.59|118.79|0
1655254800000|2022-06-15 01:00:00|121.68|118.88|120.93|118.13|121.73|118.93|120.6|117.8|0
1655255100000|2022-06-15 01:05:00|120.87|118.07|120.98|118.18|121.81|119.01|120.87|118.07|0
1655255400000|2022-06-15 01:10:00|121.04|118.24|121.31|118.51|121.36|118.56|120.6|117.8|0
1655255700000|2022-06-15 01:15:00|121.48|118.68|120.92|118.12|121.7|118.9|120.76|117.96|0
1655256000000|2022-06-15 01:20:00|121.03|118.23|120.26|117.46|121.25|118.45|120.26|117.46|0
1655256300000|2022-06-15 01:25:00|120.15|117.35|120.26|117.46|120.42|117.62|119.5|116.7|0
1655256600000|2022-06-15 01:30:00|120.21|117.41|119.88|117.08|120.48|117.68|119.88|117.08|0
1655256900000|2022-06-15 01:35:00|119.85|117.05|119.93|117.13|120.42|117.62|119.82|117.02|0
1655257200000|2022-06-15 01:40:00|119.87|117.07|119.46|116.66|120.12|117.32|119.44|116.64|0
1655257500000|2022-06-15 01:45:00|119.38|116.58|119.65|116.85|120.03|117.23|119.22|116.42|0
1655257800000|2022-06-15 01:50:00|119.6|116.8|120.85|118.05|120.91|118.11|119.57|116.77|0
1655258100000|2022-06-15 01:55:00|120.82|118.02|120.68|117.88|120.85|118.05|120.41|117.61|0
1655258400000|2022-06-15 02:00:00|120.63|117.83|119.48|116.68|120.88|118.08|119.29|116.49|0
1655258700000|2022-06-15 02:05:00|119.45|116.65|119.26|116.46|119.83|117.03|119.23|116.43|0
1655259000000|2022-06-15 02:10:00|119.23|116.43|119.18|116.38|119.45|116.65|119.12|116.32|0
1655259300000|2022-06-15 02:15:00|119.23|116.43|119.17|116.37|119.58|116.78|119.06|116.26|0
1655259600000|2022-06-15 02:20:00|119.06|116.26|119.06|116.26|119.39|116.59|118.85|116.05|0
1655259900000|2022-06-15 02:25:00|119.04|116.24|119.58|116.78|119.58|116.78|118.95|116.15|0
1655260200000|2022-06-15 02:30:00|119.55|116.75|119.27|116.47|119.66|116.86|119.17|116.37|0
1655260500000|2022-06-15 02:35:00|119.22|116.42|118.81|116.01|119.27|116.47|118.73|115.93|0
1655260800000|2022-06-15 02:40:00|118.76|115.96|118.56|115.76|118.87|116.07|118.51|115.71|0
1655261100000|2022-06-15 02:45:00|118.51|115.71|119.1|116.3|119.16|116.36|118.38|115.58|0
1655261400000|2022-06-15 02:50:00|119.13|116.33|119.21|116.41|119.32|116.52|118.99|116.19|0
1655261700000|2022-06-15 02:55:00|119.18|116.38|119.26|116.46|119.29|116.49|118.77|115.97|0
1655262000000|2022-06-15 03:00:00|119.21|116.41|119.15|116.35|119.26|116.46|118.86|116.06|0
1655262300000|2022-06-15 03:05:00|119.1|116.3|119.04|116.24|119.21|116.41|118.77|115.97|0
1655262600000|2022-06-15 03:10:00|119.01|116.21|118.71|115.91|119.07|116.27|118.6|115.8|0
1655262900000|2022-06-15 03:15:00|118.6|115.8|118.87|116.07|119.09|116.29|118.55|115.75|0
1655263200000|2022-06-15 03:20:00|118.93|116.13|119.2|116.4|119.42|116.62|118.87|116.07|0
1655263500000|2022-06-15 03:25:00|119.25|116.45|119.09|116.29|119.5|116.7|119.09|116.29|0
1655263800000|2022-06-15 03:30:00|119.06|116.26|119.46|116.66|119.57|116.77|119.06|116.26|0
1655264100000|2022-06-15 03:35:00|119.52|116.72|119.84|117.04|120.01|117.21|119.46|116.66|0
1655264400000|2022-06-15 03:40:00|119.87|117.07|119.9|117.1|120.01|117.21|119.79|116.99|0
1655264700000|2022-06-15 03:45:00|119.95|117.15|119.9|117.1|120.11|117.31|119.79|116.99|0
1655265000000|2022-06-15 03:50:00|119.89|117.09|120.39|117.59|120.44|117.64|119.84|117.04|0
1655265300000|2022-06-15 03:55:00|120.33|117.53|120.66|117.86|120.71|117.91|120.17|117.37|0
1655265600000|2022-06-15 04:00:00|120.6|117.8|120.6|117.8|120.71|117.91|120.55|117.75|0
1655265900000|2022-06-15 04:05:00|120.55|117.75|120.71|117.91|120.71|117.91|120.46|117.66|0
1655266200000|2022-06-15 04:10:00|120.76|117.96|120.71|117.91|120.82|118.02|120.57|117.77|0
1655266500000|2022-06-15 04:15:00|120.68|117.88|120.32|117.52|120.68|117.88|120.21|117.41|0
1655266800000|2022-06-15 04:20:00|120.26|117.46|120.21|117.41|120.48|117.68|120.15|117.35|0
1655267100000|2022-06-15 04:25:00|120.18|117.38|120.78|117.98|120.81|118.01|120.15|117.35|0
1655267400000|2022-06-15 04:30:00|120.75|117.95|121.25|118.45|121.47|118.67|120.64|117.84|0
1655267700000|2022-06-15 04:35:00|121.28|118.48|121.25|118.45|121.44|118.64|121.14|118.34|0
1655268000000|2022-06-15 04:40:00|121.3|118.5|120.94|118.14|121.3|118.5|120.86|118.06|0
1655268300000|2022-06-15 04:45:00|120.91|118.11|121.35|118.55|121.46|118.66|120.91|118.11|0
1655268600000|2022-06-15 04:50:00|121.41|118.61|121.79|118.99|121.85|119.05|121.41|118.61|0
1655268900000|2022-06-15 04:55:00|121.74|118.94|122.24|119.44|122.57|119.77|121.74|118.94|0
1655269200000|2022-06-15 05:00:00|122.18|119.38|122.29|119.49|122.51|119.71|121.76|118.96|0
1655269500000|2022-06-15 05:05:00|122.34|119.54|122.23|119.43|122.76|119.96|121.9|119.1|0
1655269800000|2022-06-15 05:10:00|122.29|119.49|122.59|119.79|122.73|119.93|122.12|119.32|0
1655270100000|2022-06-15 05:15:00|122.51|119.71|122.06|119.26|122.56|119.76|122|119.2|0
1655270400000|2022-06-15 05:20:00|122.09|119.29|123.12|120.32|123.12|120.32|121.84|119.04|0
1655270700000|2022-06-15 05:25:00|123.06|120.26|123.17|120.37|123.62|120.82|123.01|120.21|0
1655271000000|2022-06-15 05:30:00|123.23|120.43|123.28|120.48|123.39|120.59|122.78|119.98|0
1655271300000|2022-06-15 05:35:00|123.22|120.42|122.61|119.81|123.34|120.54|122.55|119.75|0
1655271600000|2022-06-15 05:40:00|122.55|119.75|122.19|119.39|123|120.2|122.16|119.36|0
1655271900000|2022-06-15 05:45:00|122.24|119.44|121.16|118.36|122.38|119.58|121.13|118.33|0
1655272200000|2022-06-15 05:50:00|121.19|118.39|120.33|117.53|121.43|118.63|120.17|117.37|0
1655272500000|2022-06-15 05:55:00|120.27|117.47|120.93|118.13|120.93|118.13|119.56|116.76|0
1655272800000|2022-06-15 06:00:00|121.04|118.24|121.01|118.21|121.76|118.96|120.11|117.31|0
1655273100000|2022-06-15 06:05:00|120.99|118.19|119.61|116.81|120.99|118.19|119.61|116.81|0
1655273400000|2022-06-15 06:10:00|119.64|116.84|120.32|117.52|120.43|117.63|119.55|116.75|0
1655273700000|2022-06-15 06:15:00|120.38|117.58|120.24|117.44|121.04|118.24|120.04|117.24|0
1655274000000|2022-06-15 06:20:00|120.32|117.52|119.33|116.53|120.32|117.52|119.06|116.26|0
1655274300000|2022-06-15 06:25:00|119.49|116.69|119.49|116.69|120.04|117.24|119.06|116.26|0
1655274600000|2022-06-15 06:30:00|119.41|116.61|120.04|117.24|120.45|117.65|119.41|116.61|0
1655274900000|2022-06-15 06:35:00|120.01|117.21|119.76|116.96|120.2|117.4|119.54|116.74|0
1655275200000|2022-06-15 06:40:00|119.87|117.07|119.7|116.9|120.2|117.4|119.65|116.85|0
1655275500000|2022-06-15 06:45:00|119.76|116.96|120.52|117.72|120.58|117.78|119.7|116.9|0
1655275800000|2022-06-15 06:50:00|120.63|117.83|119.97|117.17|120.8|118|119.97|117.17|0
1655276100000|2022-06-15 06:55:00|120|117.2|119.54|116.74|122|119.2|119.48|116.68|0
1655276400000|2022-06-15 07:00:00|119.63|116.83|119.62|116.82|119.68|116.88|118.51|115.71|0
1655276700000|2022-06-15 07:05:00|119.48|117.08|120.11|117.71|120.5|118.1|119.31|116.91|0
1655277000000|2022-06-15 07:10:00|119.97|117.57|120.57|118.17|120.57|118.17|119.56|117.16|0
1655277300000|2022-06-15 07:15:00|120.46|118.06|119.28|116.88|120.52|118.12|118.98|116.58|0
1655277600000|2022-06-15 07:20:00|119.25|116.85|120.24|117.84|120.51|118.11|119.25|116.85|0
1655277900000|2022-06-15 07:25:00|120.32|117.92|119.71|117.31|120.79|118.39|119.69|117.29|0
1655278200000|2022-06-15 07:30:00|119.69|117.29|118.92|116.52|120.51|118.11|118.7|116.3|0
1655278500000|2022-06-15 07:35:00|118.97|116.57|118.21|115.81|119.11|116.71|118.04|115.64|0
1655278800000|2022-06-15 07:40:00|118.15|115.75|118.56|116.16|119.08|116.68|117.77|115.37|0
1655279100000|2022-06-15 07:45:00|118.61|116.21|120.12|117.72|121.28|118.88|118.61|116.21|0
1655279400000|2022-06-15 07:50:00|120.34|117.94|118.64|116.24|120.34|117.94|118.31|115.91|0
1655279700000|2022-06-15 07:55:00|118.58|116.18|117.98|115.58|118.66|116.26|117.9|115.5|0
1655280000000|2022-06-15 08:00:00|118.09|115.69|118.58|116.18|118.63|116.23|117.49|115.09|0
1655280300000|2022-06-15 08:05:00|118.52|116.12|117.22|114.82|118.58|116.18|116.68|114.28|0
1655280600000|2022-06-15 08:10:00|117.11|114.71|116.92|114.52|117.41|115.01|116.82|114.42|0
1655280900000|2022-06-15 08:15:00|117|114.6|116.68|114.28|117.32|114.92|116.52|114.12|0
1655281200000|2022-06-15 08:20:00|116.62|114.22|116.57|114.17|116.89|114.49|116.38|113.98|0
1655281500000|2022-06-15 08:25:00|116.46|114.06|116.6|114.2|117.25|114.85|115.66|113.26|0
1655281800000|2022-06-15 08:30:00|116.52|114.12|115.99|113.59|116.58|114.18|115.83|113.43|0
1655282100000|2022-06-15 08:35:00|116.04|113.64|116.04|113.64|116.57|114.17|115.99|113.59|0
1655282400000|2022-06-15 08:40:00|115.98|113.58|116.84|114.44|116.84|114.44|115.74|113.34|0
1655282700000|2022-06-15 08:45:00|116.78|114.38|117.78|115.38|117.91|115.51|116.68|114.28|0
1655283000000|2022-06-15 08:50:00|117.91|115.51|117.69|115.29|118.18|115.78|117.59|115.19|0
1655283300000|2022-06-15 08:55:00|117.72|115.32|117.85|115.45|118.07|115.67|117.58|115.18|0
1655283600000|2022-06-15 09:00:00|117.8|115.4|118.5|116.1|118.69|116.29|117.57|115.17|0
1655283900000|2022-06-15 09:05:00|118.55|116.15|118.17|115.77|118.6|116.2|118.01|115.61|0
1655284200000|2022-06-15 09:10:00|118.33|115.93|118.66|116.26|119.07|116.67|118.28|115.88|0
1655284500000|2022-06-15 09:15:00|118.71|116.31|118.38|115.98|118.82|116.42|117.95|115.55|0
1655284800000|2022-06-15 09:20:00|118.33|115.93|118.6|116.2|118.92|116.52|118.22|115.82|0
1655285100000|2022-06-15 09:25:00|118.52|116.12|118|115.6|118.76|116.36|117.89|115.49|0
1655285400000|2022-06-15 09:30:00|117.91|115.51|117.45|115.05|118.05|115.65|117.26|114.86|0
1655285700000|2022-06-15 09:35:00|117.5|115.1|118.37|115.97|118.54|116.14|117.45|115.05|0
1655286000000|2022-06-15 09:40:00|118.32|115.92|117.07|114.67|118.37|115.97|116.8|114.4|0
1655286300000|2022-06-15 09:45:00|117.04|114.64|117.63|115.23|117.82|115.42|116.8|114.4|0
1655286600000|2022-06-15 09:50:00|117.61|115.21|118.15|115.75|118.26|115.86|117.34|114.94|0
1655286900000|2022-06-15 09:55:00|118.2|115.8|117.33|114.93|118.5|116.1|117.28|114.88|0
1655287200000|2022-06-15 10:00:00|117.31|114.91|117.9|115.5|118.25|115.85|117.31|114.91|0
1655287500000|2022-06-15 10:05:00|117.87|115.47|118.19|115.79|118.58|116.18|117.87|115.47|0
1655287800000|2022-06-15 10:10:00|118.22|115.82|117.87|115.47|118.25|115.85|117.81|115.41|0
1655288100000|2022-06-15 10:15:00|117.81|115.41|117.7|115.3|118.35|115.95|117.54|115.14|0
1655288400000|2022-06-15 10:20:00|117.73|115.33|118.35|115.95|118.51|116.11|117.65|115.25|0
1655288700000|2022-06-15 10:25:00|118.3|115.9|118.81|116.41|119.17|116.77|118.19|115.79|0
1655289000000|2022-06-15 10:30:00|118.84|116.44|119.36|116.96|119.36|116.96|118.18|115.78|0
1655289300000|2022-06-15 10:35:00|119.38|116.98|118.29|115.89|119.52|117.12|117.69|115.29|0
1655289600000|2022-06-15 10:40:00|118.23|115.83|118.21|115.81|118.51|116.11|117.96|115.56|0
1655289900000|2022-06-15 10:45:00|118.23|115.83|118.6|116.2|118.67|116.27|117.9|115.5|0
1655290200000|2022-06-15 10:50:00|118.62|116.22|118.79|116.39|119.03|116.63|118.19|115.79|0
1655290500000|2022-06-15 10:55:00|118.87|116.47|119|116.6|119.11|116.71|118.4|116|0
1655290800000|2022-06-15 11:00:00|118.78|116.38|119.55|117.15|119.6|117.2|118.29|115.89|0
1655291100000|2022-06-15 11:05:00|119.71|117.31|118.72|116.32|119.71|117.31|118.72|116.32|0
1655291400000|2022-06-15 11:10:00|118.78|116.38|118.18|115.78|119|116.6|118.18|115.78|0
1655291700000|2022-06-15 11:15:00|118.15|115.75|117.74|115.34|118.15|115.75|117.31|114.91|0
1655292000000|2022-06-15 11:20:00|117.72|115.32|116.77|114.37|117.74|115.34|116.77|114.37|0
1655292300000|2022-06-15 11:25:00|116.82|114.42|116.07|113.67|116.82|114.42|116.07|113.67|0
1655292600000|2022-06-15 11:30:00|116.12|113.72|115.4|113|116.5|114.1|115.32|112.92|0
1655292900000|2022-06-15 11:35:00|115.43|113.03|116.44|114.04|116.55|114.15|115.37|112.97|0
1655293200000|2022-06-15 11:40:00|116.55|114.15|116.38|113.98|116.6|114.2|116.01|113.61|0
1655293500000|2022-06-15 11:45:00|116.36|113.96|116.97|114.57|117.19|114.79|116.36|113.96|0
1655293800000|2022-06-15 11:50:00|116.92|114.52|114.99|112.59|117.08|114.68|114.52|112.12|0
1655294100000|2022-06-15 11:55:00|115.05|112.65|114.46|112.06|115.84|113.44|114.19|111.79|0
1655294400000|2022-06-15 12:00:00|114.51|112.11|114.51|112.11|115.49|113.09|114.19|111.79|0
1655294700000|2022-06-15 12:05:00|114.4|112|115.43|113.03|115.51|113.11|114.22|111.82|0
1655295000000|2022-06-15 12:10:00|115.4|113|116.12|113.72|117.01|114.61|114.93|112.53|0
1655295300000|2022-06-15 12:15:00|116.15|113.75|116.63|114.23|116.9|114.5|115.88|113.48|0
1655295600000|2022-06-15 12:20:00|116.74|114.34|115.82|113.42|116.74|114.34|115.29|112.89|0
1655295900000|2022-06-15 12:25:00|115.77|113.37|116.22|113.82|116.46|114.06|115.5|113.1|0
1655296200000|2022-06-15 12:30:00|116.25|113.85|115.61|113.21|116.89|114.49|114.81|112.41|0
1655296500000|2022-06-15 12:35:00|115.55|113.15|115.66|113.26|116.09|113.69|115.23|112.83|0
1655296800000|2022-06-15 12:40:00|115.63|113.23|115.07|112.67|116.46|114.06|114.91|112.51|0
1655297100000|2022-06-15 12:45:00|115.02|112.62|113.59|111.19|115.2|112.8|113.54|111.14|0
1655297400000|2022-06-15 12:50:00|113.7|111.3|114.29|111.89|114.29|111.89|113.29|110.89|0
1655297700000|2022-06-15 12:55:00|114.34|111.94|114.23|111.83|114.92|112.52|114.02|111.62|0
1655298000000|2022-06-15 13:00:00|114.02|111.62|114.97|112.57|115.08|112.68|113.6|111.2|0
1655298300000|2022-06-15 13:05:00|114.92|112.52|115.23|112.83|115.29|112.89|114.54|112.14|0
1655298600000|2022-06-15 13:10:00|115.29|112.89|114.03|111.63|115.34|112.94|113.88|111.48|0
1655298900000|2022-06-15 13:15:00|114.08|111.68|113.71|111.31|114.82|112.42|113.66|111.26|0
1655299200000|2022-06-15 13:20:00|113.66|111.26|114.13|111.73|114.19|111.79|113.56|111.16|0
1655299500000|2022-06-15 13:25:00|114.08|111.68|114.13|111.73|114.4|112|113.87|111.47|0
1655299800000|2022-06-15 13:30:00|114.24|111.84|112.75|110.35|115.03|112.63|111.92|109.52|0
1655300100000|2022-06-15 13:35:00|112.59|110.19|112.75|110.35|114.28|111.88|111.81|109.41|0
1655300400000|2022-06-15 13:40:00|112.8|110.4|109.95|107.55|112.8|110.4|109.08|106.68|0
1655300700000|2022-06-15 13:45:00|109.59|107.19|109.08|106.68|109.9|107.5|108.77|106.37|0
1655301000000|2022-06-15 13:50:00|108.98|106.58|108.23|105.83|109.28|106.88|106.5|104.1|0
1655301300000|2022-06-15 13:55:00|108.29|105.89|107.57|105.17|108.29|105.89|106.55|104.15|0
1655301600000|2022-06-15 14:00:00|107.52|105.12|106.1|103.7|107.98|105.58|106.1|103.7|0
1655301900000|2022-06-15 14:05:00|106.4|104|106.55|104.15|106.65|104.25|105.69|103.29|0
1655302200000|2022-06-15 14:10:00|106.45|104.05|107.2|104.8|107.2|104.8|105.94|103.54|0
1655302500000|2022-06-15 14:15:00|107.41|105.01|108.05|105.65|108.51|106.11|106.88|104.48|0
1655302800000|2022-06-15 14:20:00|108.2|105.8|108.1|105.7|108.87|106.47|107.79|105.39|0
1655303100000|2022-06-15 14:25:00|108|105.6|108.15|105.75|108.71|106.31|107.74|105.34|0
1655303400000|2022-06-15 14:30:00|107.94|105.54|109.22|106.82|109.9|107.5|107.89|105.49|0
1655303700000|2022-06-15 14:35:00|109.12|106.72|109.48|107.08|109.64|107.24|108.76|106.36|0
1655304000000|2022-06-15 14:40:00|109.58|107.18|110.05|107.65|110.26|107.86|109.22|106.82|0
1655304300000|2022-06-15 14:45:00|110.26|107.86|110.2|107.8|110.88|108.48|109.99|107.59|0
1655304600000|2022-06-15 14:50:00|110.46|108.06|112.08|109.68|112.3|109.9|110.1|107.7|0
1655304900000|2022-06-15 14:55:00|112.03|109.63|111.18|108.78|112.35|109.95|109.61|107.21|0
1655305200000|2022-06-15 15:00:00|111.23|108.83|111.28|108.88|111.6|109.2|110.66|108.26|0
1655305500000|2022-06-15 15:05:00|111.18|108.78|111.96|109.56|112.07|109.67|110.86|108.46|0
1655305800000|2022-06-15 15:10:00|112.01|109.61|113.07|110.67|113.18|110.78|111.65|109.25|0
1655306100000|2022-06-15 15:15:00|113.12|110.72|112.85|110.45|113.28|110.88|112.35|109.95|0
1655306400000|2022-06-15 15:20:00|112.91|110.51|112.43|110.03|113.65|111.25|112.27|109.87|0
1655306700000|2022-06-15 15:25:00|112.38|109.98|111.51|109.11|113.01|110.61|111.46|109.06|0
1655307000000|2022-06-15 15:30:00|111.62|109.22|111.82|109.42|112.19|109.79|111.09|108.69|0
1655307300000|2022-06-15 15:35:00|111.93|109.53|110.98|108.58|111.93|109.53|110.57|108.17|0
1655307600000|2022-06-15 15:40:00|111.04|108.64|110.37|107.97|111.19|108.79|109.8|107.4|0
1655307900000|2022-06-15 15:45:00|110.32|107.92|109.65|107.25|110.53|108.13|109.65|107.25|0
1655308200000|2022-06-15 15:50:00|109.68|107.28|108.49|106.09|109.81|107.41|108.49|106.09|0
1655308500000|2022-06-15 15:55:00|108.46|106.06|107.07|104.67|108.67|106.27|106.92|104.52|0
1655308800000|2022-06-15 16:00:00|107.02|104.62|106.71|104.31|107.23|104.83|106.35|103.95|0
1655309100000|2022-06-15 16:05:00|106.66|104.26|107.32|104.92|107.69|105.29|106.66|104.26|0
1655309400000|2022-06-15 16:10:00|107.43|105.03|106.35|103.95|107.43|105.03|106.3|103.9|0
1655309700000|2022-06-15 16:15:00|106.24|103.84|106.56|104.16|107.02|104.62|105.73|103.33|0
1655310000000|2022-06-15 16:20:00|106.05|103.65|105.54|103.14|106.21|103.81|105.39|102.99|0
1655310300000|2022-06-15 16:25:00|105.59|103.19|105.79|103.39|106.1|103.7|105.49|103.09|0
1655310600000|2022-06-15 16:30:00|105.69|103.29|106|103.6|106.2|103.8|105.18|102.78|0
1655310900000|2022-06-15 16:35:00|106.05|103.65|106.66|104.26|106.71|104.31|105.84|103.44|0
1655311200000|2022-06-15 16:40:00|106.71|104.31|107.58|105.18|107.94|105.54|106.5|104.1|0
1655311500000|2022-06-15 16:45:00|107.48|105.08|107.37|104.97|107.99|105.59|107.37|104.97|0
1655311800000|2022-06-15 16:50:00|107.27|104.87|108.88|106.48|109.03|106.63|107.27|104.87|0
1655312100000|2022-06-15 16:55:00|108.93|106.53|109.71|107.31|109.95|107.55|108.88|106.48|0
1655312400000|2022-06-15 17:00:00|109.82|107.42|108.82|106.42|109.82|107.42|108.51|106.11|0
1655312700000|2022-06-15 17:05:00|108.77|106.37|109.13|106.73|109.44|107.04|108.56|106.16|0
1655313000000|2022-06-15 17:10:00|109.08|106.68|108.35|105.95|109.34|106.94|108.03|105.63|0
1655313300000|2022-06-15 17:15:00|108.29|105.89|108.34|105.94|108.97|106.57|108.19|105.79|0
1655313600000|2022-06-15 17:20:00|108.29|105.89|108.7|106.3|109.06|106.66|107.98|105.58|0
1655313900000|2022-06-15 17:25:00|108.8|106.4|108.51|106.11|109.4|107|107.7|105.3|0
1655314200000|2022-06-15 17:30:00|108.46|106.06|108.82|106.42|108.88|106.48|108.25|105.85|0
1655314500000|2022-06-15 17:35:00|108.77|106.37|108.49|106.09|109.24|106.84|108.46|106.06|0
1655314800000|2022-06-15 17:40:00|108.51|106.11|108.92|106.52|109.08|106.68|108.46|106.06|0
1655315100000|2022-06-15 17:45:00|108.97|106.57|110.07|107.67|110.12|107.72|108.77|106.37|0
1655315400000|2022-06-15 17:50:00|110.01|107.61|108.44|106.04|111.12|108.72|108.41|106.01|0
1655315700000|2022-06-15 17:55:00|108.59|106.19|107.02|104.62|108.64|106.24|106.16|103.76|0
1655316000000|2022-06-15 18:00:00|107.25|104.85|111.04|108.64|112.79|110.39|103.38|100.98|0
1655316300000|2022-06-15 18:05:00|111.78|109.38|111.62|109.22|115.8|113.4|109.75|107.35|0
1655316600000|2022-06-15 18:10:00|111.86|109.46|111.07|108.67|114.38|111.98|110.38|107.98|0
1655316900000|2022-06-15 18:15:00|110.91|108.51|109.65|107.25|112.21|109.81|107.52|105.12|0
1655317200000|2022-06-15 18:20:00|109.28|106.88|112.5|110.1|113.42|111.02|107.88|105.48|0
1655317500000|2022-06-15 18:25:00|111.97|109.57|113.14|110.74|113.14|110.74|110.56|108.16|0
1655317800000|2022-06-15 18:30:00|113.36|110.96|116.84|114.44|119.03|116.63|112.13|109.73|0
1655318100000|2022-06-15 18:35:00|116.51|114.11|106.76|104.36|117.5|115.1|104.76|102.36|0
1655318400000|2022-06-15 18:40:00|107.43|105.03|97.87|94.99|107.93|105.53|96.2|93.32|0
1655318700000|2022-06-15 18:45:00|97.25|94.37|102.74|99.14|102.81|99.21|95.94|92.34|0
1655319000000|2022-06-15 18:50:00|102.03|98.43|105.01|101.41|106.78|103.18|99.92|96.32|0
1655319300000|2022-06-15 18:55:00|104.76|101.16|105.43|101.83|107.11|103.51|102.78|99.18|0
1655319600000|2022-06-15 19:00:00|105.23|101.63|103.41|100.53|105.23|101.83|101.64|98.04|0
1655319900000|2022-06-15 19:05:00|102.96|100.08|101.77|98.89|104.21|101.33|101.42|98.54|0
1655320200000|2022-06-15 19:10:00|101.82|98.94|103.45|100.57|105.27|102.39|100.84|97.96|0
1655320500000|2022-06-15 19:15:00|103.68|100.8|103|100.12|105.29|102.41|102.83|99.95|0
1655320800000|2022-06-15 19:20:00|102.93|100.05|97.98|95.1|102.93|100.05|97.72|94.84|0
1655321100000|2022-06-15 19:25:00|97.86|94.98|95.59|92.71|98.96|96.08|95.59|92.71|0
1655321400000|2022-06-15 19:30:00|95.68|92.8|94.07|91.19|96.72|93.84|92.71|89.83|0
1655321700000|2022-06-15 19:35:00|93.84|90.96|98.1|95.22|98.44|95.56|93.48|90.6|0
1655322000000|2022-06-15 19:40:00|98.39|95.51|100.7|97.82|100.97|98.09|96.98|94.1|0
1655322300000|2022-06-15 19:45:00|101.02|98.14|99.41|96.53|101.71|98.83|99.41|96.53|0
1655322600000|2022-06-15 19:50:00|100.77|97.89|103.75|100.87|104.46|101.58|100.67|97.79|0
1655322900000|2022-06-15 19:55:00|103.65|100.77|102.63|99.75|103.68|100.8|101.93|99.05|0
1655323200000|2022-06-15 20:00:00|101.88|99|102.23|99.35|102.43|99.55|101.78|98.9|0
1655323500000|2022-06-15 20:05:00|102.33|99.45|101.58|98.7|102.33|99.45|101.43|98.55|0
1655323800000|2022-06-15 20:10:00|101.63|98.75|103.02|100.14|103.02|100.14|101.48|98.6|0
1655324100000|2022-06-15 20:15:00|102.97|100.09|103.51|100.15|103.61|100.25|102.76|99.4|0
1655324400000|2022-06-15 20:20:00|103.59|100.23|104.71|101.35|105.11|101.75|103.35|99.99|0
1655324700000|2022-06-15 20:25:00|104.61|101.25|104.58|101.22|104.68|101.32|104.41|101.05|0
1655325000000|2022-06-15 20:30:00|104.51|101.15|103.68|100.32|104.51|101.15|103.6|100.24|0
1655325300000|2022-06-15 20:35:00|103.7|100.34|103.2|99.84|103.7|100.34|102.95|99.59|0
1655325600000|2022-06-15 20:40:00|103.25|99.89|102.85|99.49|103.45|100.09|102.85|99.49|0
1655325900000|2022-06-15 20:45:00|103|99.64|102.8|99.44|103.47|100.11|102.8|99.44|0
1655326200000|2022-06-15 20:50:00|102.83|99.47|102.62|99.82|103.12|100.02|102.57|99.37|0
1655326500000|2022-06-15 20:55:00|102.64|99.84|103.29|100.49|103.36|100.56|102.54|99.74|0
1655326800000|2022-06-15 21:00:00|103.14|100.34|103.17|100.37|103.32|100.52|103.14|100.34|0
1655327100000|2022-06-15 21:05:00|103.14|100.34|103.05|100.25|103.14|100.34|103|100.2|0
1655327400000|2022-06-15 21:10:00|103.04|100.24|103.07|100.27|103.13|100.33|103|100.2|0
1655327700000|2022-06-15 21:15:00|103.1|100.3|102.96|100.16|103.1|100.3|102.93|100.13|0
1655328000000|2022-06-15 21:20:00|102.95|100.15|103|100.2|103.03|100.23|102.88|100.08|0
1655328300000|2022-06-15 21:25:00|102.88|100.08|102.75|99.95|102.88|100.08|102.74|99.94|0
1655328600000|2022-06-15 21:30:00|102.73|99.93|102.73|99.93|102.8|100|102.72|99.92|0
1655328900000|2022-06-15 21:35:00|102.7|99.9|102.53|99.73|102.7|99.9|102.52|99.72|0
1655329200000|2022-06-15 21:40:00|102.52|99.72|102.37|99.57|102.53|99.73|102.34|99.54|0
1655329500000|2022-06-15 21:45:00|102.39|99.59|102.19|99.39|102.48|99.68|102.19|99.39|0
1655329800000|2022-06-15 21:50:00|102.2|99.4|102.37|99.57|102.37|99.57|102.19|99.39|0
1655330100000|2022-06-15 21:55:00|102.34|99.54|102.24|99.44|102.34|99.54|102.24|99.44|0
1655330400000|2022-06-15 22:00:00|101.28|98.48|101.65|98.85|102.07|99.27|101.28|98.48|0
1655330700000|2022-06-15 22:05:00|101.67|98.87|101.35|98.55|101.8|99|101.35|98.55|0
1655331000000|2022-06-15 22:10:00|101.4|98.6|100.5|97.7|101.4|98.6|100.4|97.6|0
1655331300000|2022-06-15 22:15:00|100.47|97.67|100.15|97.35|100.47|97.67|99.64|96.84|0
1655331600000|2022-06-15 22:20:00|100.1|97.3|100.58|97.78|100.68|97.88|100.08|97.28|0
1655331900000|2022-06-15 22:25:00|100.56|97.76|100.39|97.59|100.82|98.02|100.34|97.54|0
1655332200000|2022-06-15 22:30:00|100.34|97.54|100.46|97.66|100.77|97.97|100.14|97.34|0
1655332500000|2022-06-15 22:35:00|100.48|97.68|100.6|97.8|100.77|97.97|100.43|97.63|0
1655332800000|2022-06-15 22:40:00|100.67|97.87|100.86|98.06|101.11|98.31|100.65|97.85|0
1655333100000|2022-06-15 22:45:00|100.82|98.02|100.98|98.18|101.06|98.26|100.81|98.01|0
1655333400000|2022-06-15 22:50:00|100.96|98.16|101.2|98.4|101.25|98.45|100.81|98.01|0
1655333700000|2022-06-15 22:55:00|101.25|98.45|100.54|97.74|101.25|98.45|100.49|97.69|0
1655334000000|2022-06-15 23:00:00|100.52|97.72|100.98|98.18|101|98.2|100.47|97.67|0
1655334300000|2022-06-15 23:05:00|101|98.2|100.93|98.13|101.05|98.25|100.81|98.01|0
1655334600000|2022-06-15 23:10:00|100.95|98.15|101|98.2|101.1|98.3|100.8|98|0
1655334900000|2022-06-15 23:15:00|101.07|98.27|101.12|98.32|101.24|98.44|101.05|98.25|0
1655335200000|2022-06-15 23:20:00|101.09|98.29|101.14|98.34|101.14|98.34|100.94|98.14|0
1655335500000|2022-06-15 23:25:00|101.16|98.36|100.84|98.04|101.19|98.39|100.8|98|0
1655335800000|2022-06-15 23:30:00|100.82|98.02|100.79|97.99|100.94|98.14|100.79|97.99|0
1655336100000|2022-06-15 23:35:00|100.65|97.85|100.06|97.26|100.65|97.85|100.06|97.26|0
1655336400000|2022-06-15 23:40:00|100.11|97.31|99.36|96.56|100.21|97.41|99.36|96.56|0
1655336700000|2022-06-15 23:45:00|99.34|96.54|99.29|96.49|99.48|96.68|99.05|96.25|0
1655337000000|2022-06-15 23:50:00|99.27|96.47|99.05|96.25|99.27|96.47|98.81|96.01|0
1655337300000|2022-06-15 23:55:00|99|96.2|98.64|95.84|99.05|96.25|98.62|95.82|0
1655337600000|2022-06-16 00:00:00|98.85|96.05|98.54|95.74|99.38|96.58|98.54|95.74|0
1655337900000|2022-06-16 00:05:00|98.57|95.77|98.85|96.05|99.33|96.53|98.54|95.74|0
1655338200000|2022-06-16 00:10:00|98.87|96.07|98.51|95.71|99.14|96.34|98.51|95.71|0
1655338500000|2022-06-16 00:15:00|98.56|95.76|98.46|95.66|98.99|96.19|98.46|95.66|0
1655338800000|2022-06-16 00:20:00|98.51|95.71|98.18|95.38|98.8|96|97.99|95.19|0
1655339100000|2022-06-16 00:25:00|98.22|95.42|98.01|95.21|98.27|95.47|97.79|94.99|0
1655339400000|2022-06-16 00:30:00|97.98|95.18|97.98|95.18|98.03|95.23|97.6|94.8|0
1655339700000|2022-06-16 00:35:00|98.03|95.23|98.05|95.25|98.12|95.32|97.74|94.94|0
1655340000000|2022-06-16 00:40:00|98.03|95.23|98.19|95.39|98.22|95.42|97.98|95.18|0
1655340300000|2022-06-16 00:45:00|98.17|95.37|98.21|95.41|98.21|95.41|98.12|95.32|0
1655340600000|2022-06-16 00:50:00|98.19|95.39|97.97|95.17|98.21|95.41|97.97|95.17|0
1655340900000|2022-06-16 00:55:00|98.02|95.22|98.16|95.36|98.21|95.41|97.97|95.17|0
1655341200000|2022-06-16 01:00:00|98.21|95.41|97.99|95.19|98.21|95.41|97.97|95.17|0
1655341500000|2022-06-16 01:05:00|97.97|95.17|97.35|94.55|98.06|95.26|97.16|94.36|0
1655341800000|2022-06-16 01:10:00|97.3|94.5|96.32|93.52|97.3|94.5|96.32|93.52|0
1655342100000|2022-06-16 01:15:00|96.36|93.56|96.64|93.84|96.97|94.17|96.36|93.56|0
1655342400000|2022-06-16 01:20:00|96.69|93.89|97.25|94.45|97.35|94.55|96.69|93.89|0
1655342700000|2022-06-16 01:25:00|97.3|94.5|97.48|94.68|97.53|94.73|97.13|94.33|0
1655343000000|2022-06-16 01:30:00|97.51|94.71|98.15|95.35|98.19|95.39|97.48|94.68|0
1655343300000|2022-06-16 01:35:00|98.1|95.3|98.67|95.87|98.72|95.92|97.81|95.01|0
1655343600000|2022-06-16 01:40:00|98.65|95.85|99.91|97.11|99.91|97.11|98.65|95.85|0
1655343900000|2022-06-16 01:45:00|99.87|97.07|99.82|97.02|100.3|97.5|99.62|96.82|0
1655344200000|2022-06-16 01:50:00|99.91|97.11|99.77|96.97|100.06|97.26|99.67|96.87|0
1655344500000|2022-06-16 01:55:00|99.72|96.92|99.96|97.16|100.2|97.4|99.52|96.72|0
1655344800000|2022-06-16 02:00:00|100|97.2|99.52|96.72|100|97.2|99.47|96.67|0
1655345100000|2022-06-16 02:05:00|99.47|96.67|100.56|97.76|100.58|97.78|99.47|96.67|0
1655345400000|2022-06-16 02:10:00|100.58|97.78|100.53|97.73|100.92|98.12|100.34|97.54|0
1655345700000|2022-06-16 02:15:00|100.58|97.78|100.7|97.9|100.72|97.92|100|97.2|0
1655346000000|2022-06-16 02:20:00|100.72|97.92|100.77|97.97|100.77|97.97|100.24|97.44|0
1655346300000|2022-06-16 02:25:00|100.72|97.92|101.06|98.26|101.26|98.46|100.48|97.68|0
1655346600000|2022-06-16 02:30:00|101.01|98.21|100.52|97.72|101.11|98.31|100.43|97.63|0
1655346900000|2022-06-16 02:35:00|100.62|97.82|100.33|97.53|100.67|97.87|100.25|97.45|0
1655347200000|2022-06-16 02:40:00|100.3|97.5|99.79|96.99|100.47|97.67|99.74|96.94|0
1655347500000|2022-06-16 02:45:00|99.74|96.94|99.74|96.94|99.84|97.04|99.41|96.61|0
1655347800000|2022-06-16 02:50:00|99.79|96.99|99.88|97.08|99.93|97.13|99.45|96.65|0
1655348100000|2022-06-16 02:55:00|99.84|97.04|99.74|96.94|99.98|97.18|99.74|96.94|0
1655348400000|2022-06-16 03:00:00|99.79|96.99|99.59|96.79|99.83|97.03|99.54|96.74|0
1655348700000|2022-06-16 03:05:00|99.62|96.82|99.3|96.5|99.69|96.89|99.3|96.5|0
1655349000000|2022-06-16 03:10:00|99.35|96.55|98.91|96.11|99.4|96.6|98.91|96.11|0
1655349300000|2022-06-16 03:15:00|98.89|96.09|98.86|96.06|99.06|96.26|98.67|95.87|0
1655349600000|2022-06-16 03:20:00|98.89|96.09|98.41|95.61|98.91|96.11|98.38|95.58|0
1655349900000|2022-06-16 03:25:00|98.43|95.63|98.48|95.68|98.67|95.87|98.29|95.49|0
1655350200000|2022-06-16 03:30:00|98.53|95.73|98.76|95.96|98.81|96.01|98.38|95.58|0
1655350500000|2022-06-16 03:35:00|98.81|96.01|100.01|97.21|100.04|97.24|98.81|96.01|0
1655350800000|2022-06-16 03:40:00|99.96|97.16|100.25|97.45|100.54|97.74|99.91|97.11|0
1655351100000|2022-06-16 03:45:00|100.3|97.5|100.54|97.74|100.64|97.84|99.96|97.16|0
1655351400000|2022-06-16 03:50:00|100.49|97.69|100.97|98.17|101.02|98.22|100.22|97.42|0
1655351700000|2022-06-16 03:55:00|101|98.2|100.73|97.93|101.07|98.27|100.68|97.88|0
1655352000000|2022-06-16 04:00:00|100.75|97.95|101.53|98.73|101.53|98.73|100.32|97.52|0
1655352300000|2022-06-16 04:05:00|101.6|98.8|101.33|98.53|101.6|98.8|101.12|98.32|0
1655352600000|2022-06-16 04:10:00|101.31|98.51|101.21|98.41|101.85|99.05|101.16|98.36|0
1655352900000|2022-06-16 04:15:00|101.16|98.36|101.79|98.99|101.84|99.04|101.16|98.36|0
1655353200000|2022-06-16 04:20:00|101.82|99.02|102.24|99.44|102.24|99.44|101.23|98.43|0
1655353500000|2022-06-16 04:25:00|102.21|99.41|101.89|99.09|102.24|99.44|101.55|98.75|0
1655353800000|2022-06-16 04:30:00|101.84|99.04|101.2|98.4|101.94|99.14|101.15|98.35|0
1655354100000|2022-06-16 04:35:00|101.25|98.45|101.25|98.45|101.49|98.69|101.2|98.4|0
1655354400000|2022-06-16 04:40:00|101.22|98.42|102.23|99.43|102.33|99.53|101.2|98.4|0
1655354700000|2022-06-16 04:45:00|102.2|99.4|102.08|99.28|102.32|99.52|101.98|99.18|0
1655355000000|2022-06-16 04:50:00|102.03|99.23|102.27|99.47|102.37|99.57|102.03|99.23|0
1655355300000|2022-06-16 04:55:00|102.22|99.42|102.71|99.91|102.71|99.91|101.93|99.13|0
1655355600000|2022-06-16 05:00:00|102.66|99.86|103.13|100.33|103.31|100.51|102.42|99.62|0
1655355900000|2022-06-16 05:05:00|103.11|100.31|103.6|100.8|103.75|100.95|103.06|100.26|0
1655356200000|2022-06-16 05:10:00|103.65|100.85|104.45|101.65|104.75|101.95|103.5|100.7|0
1655356500000|2022-06-16 05:15:00|104.43|101.63|104.2|101.4|104.63|101.83|103.95|101.15|0
1655356800000|2022-06-16 05:20:00|104.25|101.45|104.3|101.5|104.45|101.65|103.75|100.95|0
1655357100000|2022-06-16 05:25:00|104.27|101.47|104.04|101.24|104.3|101.5|103.47|100.67|0
1655357400000|2022-06-16 05:30:00|104.02|101.22|105.02|102.22|105.05|102.25|103.74|100.94|0
1655357700000|2022-06-16 05:35:00|105|102.2|105.2|102.4|105.6|102.8|104.95|102.15|0
1655358000000|2022-06-16 05:40:00|105.25|102.45|105.12|102.32|105.4|102.6|104.64|101.84|0
1655358300000|2022-06-16 05:45:00|105.09|102.29|105.45|102.65|105.9|103.1|105.09|102.29|0
1655358600000|2022-06-16 05:50:00|105.52|102.72|106.77|103.97|106.77|103.97|105.45|102.65|0
1655358900000|2022-06-16 05:55:00|106.72|103.92|106.92|104.12|106.92|104.12|106.56|103.76|0
1655359200000|2022-06-16 06:00:00|106.61|103.81|106.56|103.76|106.71|103.91|105.49|102.69|0
1655359500000|2022-06-16 06:05:00|106.51|103.71|106.56|103.76|107.23|104.43|106.46|103.66|0
1655359800000|2022-06-16 06:10:00|106.71|103.91|106.89|104.09|107.07|104.27|106.45|103.65|0
1655360100000|2022-06-16 06:15:00|106.86|104.06|107.37|104.57|107.45|104.65|106.45|103.65|0
1655360400000|2022-06-16 06:20:00|107.45|104.65|107.47|104.67|107.68|104.88|107.01|104.21|0
1655360700000|2022-06-16 06:25:00|107.32|104.52|108.48|105.68|108.53|105.73|106.33|103.53|0
1655361000000|2022-06-16 06:30:00|108.53|105.73|110.51|107.71|111.36|108.56|108.48|105.68|0
1655361300000|2022-06-16 06:35:00|110.67|107.87|111.41|108.61|111.55|108.75|110.57|107.77|0
1655361600000|2022-06-16 06:40:00|111.46|108.66|111.67|108.87|112.85|110.05|111.46|108.66|0
1655361900000|2022-06-16 06:45:00|111.62|108.82|110.96|108.16|111.73|108.93|110.67|107.87|0
1655362200000|2022-06-16 06:50:00|111.14|108.34|111.88|109.08|112.91|110.11|110.66|107.86|0
1655362500000|2022-06-16 06:55:00|111.66|108.86|111.82|109.02|112.22|109.42|111.43|108.63|0
1655362800000|2022-06-16 07:00:00|111.87|109.07|111.67|108.31|112.51|109.71|111.25|107.89|0
1655363100000|2022-06-16 07:05:00|111.65|108.77|112.18|109.3|112.31|109.43|111.33|108.45|0
1655363400000|2022-06-16 07:10:00|112.02|109.14|112.33|109.45|113.51|110.63|111.96|109.08|0
1655363700000|2022-06-16 07:15:00|112.39|109.51|114.08|111.2|115.06|112.18|112.39|109.51|0
1655364000000|2022-06-16 07:20:00|114|111.12|116.54|113.66|116.54|113.66|114|111.12|0
1655364300000|2022-06-16 07:25:00|116.43|113.55|115.98|113.1|117.74|114.86|115.21|112.33|0
1655364600000|2022-06-16 07:30:00|116.08|113.2|119.84|116.96|120.88|118|116.08|113.2|0
1655364900000|2022-06-16 07:35:00|119.64|116.76|122.55|119.67|123.43|120.55|119.3|116.42|0
1655365200000|2022-06-16 07:40:00|122.32|119.44|121.49|118.61|123.64|120.76|121.44|118.56|0
1655365500000|2022-06-16 07:45:00|121.61|118.73|121.83|118.95|122.46|119.58|120.64|117.76|0
1655365800000|2022-06-16 07:50:00|121.77|118.89|122.11|119.23|124|121.12|121.77|118.89|0
1655366100000|2022-06-16 07:55:00|122.08|119.2|121.71|118.83|122.97|120.09|120.92|118.04|0
1655366400000|2022-06-16 08:00:00|121.88|119|119.85|116.97|122.45|119.57|119.57|116.69|0
1655366700000|2022-06-16 08:05:00|119.79|116.91|119.64|116.76|120.75|117.87|118.66|115.78|0
1655367000000|2022-06-16 08:10:00|119.61|116.73|119.72|116.84|120.46|117.58|119.44|116.56|0
1655367300000|2022-06-16 08:15:00|119.81|116.93|120.06|117.18|120.06|117.18|118.94|116.06|0
1655367600000|2022-06-16 08:20:00|120.03|117.15|120.11|117.23|121.16|118.28|119.61|116.73|0
1655367900000|2022-06-16 08:25:00|120.17|117.29|119.58|116.7|120.56|117.68|119.1|116.22|0
1655368200000|2022-06-16 08:30:00|119.6|116.72|120.87|117.99|120.87|117.99|119.52|116.64|0
1655368500000|2022-06-16 08:35:00|121.01|118.13|119.62|116.74|121.24|118.36|119.62|116.74|0
1655368800000|2022-06-16 08:40:00|119.65|116.77|121.35|118.47|121.52|118.64|119.65|116.77|0
1655369100000|2022-06-16 08:45:00|121.29|118.41|120.44|117.56|121.29|118.41|120.32|117.44|0
1655369400000|2022-06-16 08:50:00|120.49|117.61|122.14|119.26|122.83|119.95|120.49|117.61|0
1655369700000|2022-06-16 08:55:00|122.11|119.23|123.75|120.87|123.78|120.9|122.08|119.2|0
1655370000000|2022-06-16 09:00:00|123.81|120.93|125.51|122.63|125.6|122.72|123.59|120.71|0
1655370300000|2022-06-16 09:05:00|125.54|122.66|126.3|123.42|126.92|124.04|125.54|122.66|0
1655370600000|2022-06-16 09:10:00|126.39|123.51|125.16|122.28|126.57|123.69|125.01|122.13|0
1655370900000|2022-06-16 09:15:00|125.19|122.31|125.27|122.39|125.45|122.57|124.14|121.26|0
1655371200000|2022-06-16 09:20:00|125.24|122.36|125.04|122.16|127.09|124.21|124.92|122.04|0
1655371500000|2022-06-16 09:25:00|125.13|122.25|124.19|121.31|125.27|122.39|124.05|121.17|0
1655371800000|2022-06-16 09:30:00|124.37|121.49|124.66|121.78|125.38|122.5|124.08|121.2|0
1655372100000|2022-06-16 09:35:00|124.63|121.75|124.72|121.84|124.87|121.99|124.17|121.29|0
1655372400000|2022-06-16 09:40:00|124.63|121.75|124.54|121.66|125.51|122.63|123.87|120.99|0
1655372700000|2022-06-16 09:45:00|124.66|121.78|123.7|120.82|124.95|122.07|123.7|120.82|0
1655373000000|2022-06-16 09:50:00|123.64|120.76|123.46|120.58|124.51|121.63|123.4|120.52|0
1655373300000|2022-06-16 09:55:00|123.4|120.52|122.82|119.94|123.87|120.99|122.54|119.66|0
1655373600000|2022-06-16 10:00:00|122.8|119.92|121.79|118.91|123.86|120.98|121.67|118.79|0
1655373900000|2022-06-16 10:05:00|121.88|119|121.9|119.02|122.19|119.31|121.56|118.68|0
1655374200000|2022-06-16 10:10:00|121.84|118.96|122.24|119.36|122.3|119.42|121.1|118.22|0
1655374500000|2022-06-16 10:15:00|122.22|119.34|121.67|118.79|122.59|119.71|121.67|118.79|0
1655374800000|2022-06-16 10:20:00|121.95|119.07|123.56|120.68|123.8|120.92|121.95|119.07|0
1655375100000|2022-06-16 10:25:00|123.62|120.74|124.03|121.15|124.08|121.2|123.45|120.57|0
1655375400000|2022-06-16 10:30:00|124.08|121.2|124.52|121.64|124.69|121.81|123.65|120.77|0
1655375700000|2022-06-16 10:35:00|124.58|121.7|124.75|121.87|125.01|122.13|124.34|121.46|0
1655376000000|2022-06-16 10:40:00|124.78|121.9|124.66|121.78|125.01|122.13|124.6|121.72|0
1655376300000|2022-06-16 10:45:00|124.69|121.81|124.07|121.19|125.13|122.25|123.96|121.08|0
1655376600000|2022-06-16 10:50:00|124.13|121.25|124.68|121.8|125.36|122.48|123.78|120.9|0
1655376900000|2022-06-16 10:55:00|124.65|121.77|124.83|121.95|125.21|122.33|123.43|120.55|0
1655377200000|2022-06-16 11:00:00|124.71|121.83|123.08|120.2|124.71|121.83|122.77|119.89|0
1655377500000|2022-06-16 11:05:00|123.11|120.23|123.05|120.17|123.43|120.55|122.16|119.28|0
1655377800000|2022-06-16 11:10:00|123.02|120.14|124.52|121.64|124.64|121.76|122.82|119.94|0
1655378100000|2022-06-16 11:15:00|124.43|121.55|125.07|122.19|125.63|122.75|124.43|121.55|0
1655378400000|2022-06-16 11:20:00|125.04|122.16|124.95|122.07|125.68|122.8|124.57|121.69|0
1655378700000|2022-06-16 11:25:00|124.86|121.98|123.35|120.47|125.04|122.16|122.87|119.99|0
1655379000000|2022-06-16 11:30:00|123.59|120.71|123.29|120.41|124.74|121.86|123.18|120.3|0
1655379300000|2022-06-16 11:35:00|123.24|120.36|124.28|121.4|124.28|121.4|122.95|120.07|0
1655379600000|2022-06-16 11:40:00|124.4|121.52|125.15|122.27|125.59|122.71|124.14|121.26|0
1655379900000|2022-06-16 11:45:00|125.32|122.44|126.46|123.58|126.61|123.73|125.32|122.44|0
1655380200000|2022-06-16 11:50:00|126.26|123.38|125.73|122.85|126.67|123.79|125.67|122.79|0
1655380500000|2022-06-16 11:55:00|125.79|122.91|124.44|121.56|126.08|123.2|124.16|121.28|0
1655380800000|2022-06-16 12:00:00|124.5|121.62|122.66|119.78|124.91|122.03|122.08|119.2|0
1655381100000|2022-06-16 12:05:00|122.54|119.66|121.63|118.75|122.71|119.83|121.34|118.46|0
1655381400000|2022-06-16 12:10:00|121.68|118.8|121.17|118.29|121.85|118.97|120.72|117.84|0
1655381700000|2022-06-16 12:15:00|121.23|118.35|122.59|119.71|122.71|119.83|120.72|117.84|0
1655382000000|2022-06-16 12:20:00|122.51|119.63|120.83|117.95|122.53|119.65|120.66|117.78|0
1655382300000|2022-06-16 12:25:00|120.88|118|121.48|118.6|121.76|118.88|120.32|117.44|0
1655382600000|2022-06-16 12:30:00|121.53|118.65|120.91|118.03|122.05|119.17|120.32|117.44|0
1655382900000|2022-06-16 12:35:00|120.82|117.94|119.81|116.93|121.33|118.45|119.13|116.25|0
1655383200000|2022-06-16 12:40:00|119.86|116.98|121.16|118.28|121.5|118.62|119.81|116.93|0
1655383500000|2022-06-16 12:45:00|121.21|118.33|122.12|119.24|122.35|119.47|120.76|117.88|0
1655383800000|2022-06-16 12:50:00|122.06|119.18|122.12|119.24|122.35|119.47|121.49|118.61|0
1655384100000|2022-06-16 12:55:00|122.06|119.18|122.89|120.01|123.26|120.38|121.72|118.84|0
1655384400000|2022-06-16 13:00:00|122.92|120.04|121.77|118.89|123.32|120.53|120.86|117.98|0
1655384700000|2022-06-16 13:05:00|121.8|118.92|122.28|119.4|122.86|119.98|121.6|118.72|0
1655385000000|2022-06-16 13:10:00|122.34|119.46|123.31|120.43|123.77|120.89|122.34|119.46|0
1655385300000|2022-06-16 13:15:00|123.37|120.49|123.89|121.01|124|121.12|123.25|120.37|0
1655385600000|2022-06-16 13:20:00|123.94|121.06|124.64|121.76|124.69|121.81|123.71|120.83|0
1655385900000|2022-06-16 13:25:00|124.75|121.87|124.92|122.04|125.16|122.28|124.11|121.23|0
1655386200000|2022-06-16 13:30:00|124.87|121.99|127.15|124.27|127.39|124.51|124|121.12|0
1655386500000|2022-06-16 13:35:00|127.27|124.39|128.99|126.11|130.19|127.31|126.09|123.21|0
1655386800000|2022-06-16 13:40:00|129.05|126.17|129.89|127.01|130.73|127.85|128.15|125.27|0
1655387100000|2022-06-16 13:45:00|130.01|127.13|127.26|124.38|130.25|127.37|126.08|123.2|0
1655387400000|2022-06-16 13:50:00|127.44|124.56|126.69|123.81|130|127.12|126.33|123.45|0
1655387700000|2022-06-16 13:55:00|128.62|125.74|127.99|125.11|128.85|125.97|126.47|123.59|0
1655388000000|2022-06-16 14:00:00|128.37|125.49|129.75|126.87|129.99|127.11|127.48|124.6|0
1655388300000|2022-06-16 14:05:00|129.93|127.05|129.93|127.05|131.39|128.51|129.75|126.87|0
1655388600000|2022-06-16 14:10:00|130.05|127.17|132.61|129.73|133.88|131|130.05|127.17|0
1655388900000|2022-06-16 14:15:00|132.8|129.92|132.31|129.43|132.86|129.98|130.61|127.73|0
1655389200000|2022-06-16 14:20:00|132.67|129.79|129.82|126.94|132.67|129.79|129.23|126.35|0
1655389500000|2022-06-16 14:25:00|129.76|126.88|129.16|126.28|130.06|127.18|128.93|126.05|0
1655389800000|2022-06-16 14:30:00|129.4|126.52|129.88|127|130.84|127.96|129.04|126.16|0
1655390100000|2022-06-16 14:35:00|130|127.12|132.24|129.36|132.3|129.42|130|127.12|0
1655390400000|2022-06-16 14:40:00|132.3|129.42|134.69|131.81|134.69|131.81|131.93|129.05|0
1655390700000|2022-06-16 14:45:00|134.63|131.75|136.06|133.18|136.06|133.18|134.2|131.32|0
1655391000000|2022-06-16 14:50:00|136|133.12|135.74|132.86|137.18|134.3|135.49|132.61|0
1655391300000|2022-06-16 14:55:00|135.68|132.8|138.99|136.11|138.99|136.11|135.31|132.43|0
1655391600000|2022-06-16 15:00:00|139.05|136.17|136.98|134.1|139.11|136.23|136.61|133.73|0
1655391900000|2022-06-16 15:05:00|137.29|134.41|137.1|134.22|138.6|135.72|137.04|134.16|0
1655392200000|2022-06-16 15:10:00|137.22|134.34|134.56|131.68|137.54|134.66|134.56|131.68|0
1655392500000|2022-06-16 15:15:00|134.93|132.05|135.18|132.3|135.42|132.54|133.77|130.89|0
1655392800000|2022-06-16 15:20:00|135.3|132.42|134.62|131.74|136.16|133.28|133.95|131.07|0
1655393100000|2022-06-16 15:25:00|134.68|131.8|133.7|130.82|134.87|131.99|132.06|129.18|0
1655393400000|2022-06-16 15:30:00|133.64|130.76|134.98|132.1|135.05|132.17|133.34|130.46|0
1655393700000|2022-06-16 15:35:00|135.05|132.17|134.06|131.18|135.54|132.66|133.88|131|0
1655394000000|2022-06-16 15:40:00|134|131.12|136.28|133.4|137.08|134.2|133.88|131|0
1655394300000|2022-06-16 15:45:00|136.43|133.55|136.21|133.33|136.99|134.11|136.15|133.27|0
1655394600000|2022-06-16 15:50:00|135.96|133.08|136.83|133.95|137.36|134.48|135.41|132.53|0
1655394900000|2022-06-16 15:55:00|136.77|133.89|134.36|131.48|136.89|134.01|134.36|131.48|0
1655395200000|2022-06-16 16:00:00|134.42|131.54|135.83|132.95|136.51|133.63|134.05|131.17|0
1655395500000|2022-06-16 16:05:00|135.96|133.08|137.57|134.69|137.57|134.69|135.46|132.58|0
1655395800000|2022-06-16 16:10:00|137.63|134.75|138.07|135.19|138.19|135.31|136.39|133.51|0
1655396100000|2022-06-16 16:15:00|138.13|135.25|137.44|134.56|138.13|135.25|136.26|133.38|0
1655396400000|2022-06-16 16:20:00|137.5|134.62|137.13|134.25|138.07|135.19|136.57|133.69|0
1655396700000|2022-06-16 16:25:00|136.94|134.06|134.9|132.02|137.56|134.68|134.59|131.71|0
1655397000000|2022-06-16 16:30:00|134.83|131.95|135.45|132.57|136.81|133.93|134.4|131.52|0
1655397300000|2022-06-16 16:35:00|135.51|132.63|136.28|133.4|137.31|134.43|135.51|132.63|0
1655397600000|2022-06-16 16:40:00|136.19|133.31|134.89|132.01|136.81|133.93|134.21|131.33|0
1655397900000|2022-06-16 16:45:00|135.01|132.13|134.21|131.33|135.69|132.81|133.69|130.81|0
1655398200000|2022-06-16 16:50:00|134.15|131.27|134.94|132.06|135.44|132.56|133.78|130.9|0
1655398500000|2022-06-16 16:55:00|134.88|132|135.19|132.31|136.24|133.36|134.88|132|0
1655398800000|2022-06-16 17:00:00|134.82|131.94|135.25|132.37|135.68|132.8|133.41|130.53|0
1655399100000|2022-06-16 17:05:00|135.12|132.24|133.1|130.22|135.68|132.8|132.2|129.32|0
1655399400000|2022-06-16 17:10:00|133.01|130.13|133.65|130.77|134.38|131.5|132.92|130.04|0
1655399700000|2022-06-16 17:15:00|133.59|130.71|134.38|131.5|134.38|131.5|133.07|130.19|0
1655400000000|2022-06-16 17:20:00|134.32|131.44|135.92|133.04|136.04|133.16|134.2|131.32|0
1655400300000|2022-06-16 17:25:00|135.85|132.97|132.79|129.91|136.29|133.41|131.7|128.82|0
1655400600000|2022-06-16 17:30:00|133.64|130.76|132.85|129.97|134.68|131.8|132.19|129.31|0
1655400900000|2022-06-16 17:35:00|132.79|129.91|133.39|130.51|134.74|131.86|132.67|129.79|0
1655401200000|2022-06-16 17:40:00|133.52|130.64|136.09|133.21|136.09|133.21|133.15|130.27|0
1655401500000|2022-06-16 17:45:00|136.22|133.34|136.09|133.21|137.27|134.39|135.88|133|0
1655401800000|2022-06-16 17:50:00|135.84|132.96|136.89|134.01|137.18|134.3|135.84|132.96|0
1655402100000|2022-06-16 17:55:00|136.83|133.95|136.06|133.18|138.08|135.2|135.24|132.36|0
1655402400000|2022-06-16 18:00:00|136.25|133.37|135.55|132.67|136.43|133.55|134.93|132.05|0
1655402700000|2022-06-16 18:05:00|135.62|132.74|136.68|133.8|137.31|134.43|135.24|132.36|0
1655403000000|2022-06-16 18:10:00|136.81|133.93|135.92|133.04|136.87|133.99|135.74|132.86|0
1655403300000|2022-06-16 18:15:00|135.99|133.11|136.11|133.23|136.86|133.98|135.92|133.04|0
1655403600000|2022-06-16 18:20:00|135.86|132.98|137.37|134.49|137.62|134.74|135.8|132.92|0
1655403900000|2022-06-16 18:25:00|137.3|134.42|137.81|134.93|137.81|134.93|136.86|133.98|0
1655404200000|2022-06-16 18:30:00|138|135.12|137.61|134.73|138.19|135.31|136.61|133.73|0
1655404500000|2022-06-16 18:35:00|137.55|134.67|137.11|134.23|138.25|135.37|136.67|133.79|0
1655404800000|2022-06-16 18:40:00|136.85|133.97|136.6|133.72|137.1|134.22|134.91|132.03|0
1655405100000|2022-06-16 18:45:00|136.73|133.85|140.16|137.28|140.16|137.28|135.97|133.09|0
1655405400000|2022-06-16 18:50:00|140.1|137.22|140.48|137.6|140.67|137.79|139.2|136.32|0
1655405700000|2022-06-16 18:55:00|140.41|137.53|143.61|140.73|144.9|142.02|138.68|135.8|0
1655406000000|2022-06-16 19:00:00|143.67|140.79|140.61|137.73|144|141.12|139.79|136.91|0
1655406300000|2022-06-16 19:05:00|140.73|137.85|138.65|135.77|142.26|139.38|138.65|135.77|0
1655406600000|2022-06-16 19:10:00|138.78|135.9|139.78|136.9|140.79|137.91|137.16|134.28|0
1655406900000|2022-06-16 19:15:00|140.29|137.41|139.03|136.15|141.55|138.67|139.03|136.15|0
1655407200000|2022-06-16 19:20:00|138.99|136.11|139.02|136.14|139.46|136.58|137.84|134.96|0
1655407500000|2022-06-16 19:25:00|139.15|136.27|138.15|135.27|139.59|136.71|136.9|134.02|0
1655407800000|2022-06-16 19:30:00|138.27|135.39|141.61|138.73|141.93|139.05|137.9|135.02|0
1655408100000|2022-06-16 19:35:00|141.99|139.11|140.02|137.14|142.05|139.17|138.74|135.86|0
1655408400000|2022-06-16 19:40:00|139.95|137.07|140.9|138.02|140.9|138.02|137.76|134.88|0
1655408700000|2022-06-16 19:45:00|140.96|138.08|142.81|139.93|143.45|140.57|140.33|137.45|0
1655409000000|2022-06-16 19:50:00|142.59|139.71|141.34|138.46|142.75|139.87|140.52|137.64|0
1655409300000|2022-06-16 19:55:00|141.02|138.14|137.01|134.13|141.59|138.71|137.01|134.13|0
1655409600000|2022-06-16 20:00:00|137.44|134.56|138.34|135.46|138.62|135.74|136.95|134.07|0
1655409900000|2022-06-16 20:05:00|138.44|135.56|139.12|136.24|139.12|136.24|136.67|133.79|0
1655410200000|2022-06-16 20:10:00|139.25|136.37|136.2|133.32|139.25|136.37|136.2|133.32|0
1655410500000|2022-06-16 20:15:00|136.75|133.39|138.48|135.12|138.61|135.25|136.72|133.36|0
1655410800000|2022-06-16 20:20:00|138.36|135|138.08|134.72|138.7|135.34|138.04|134.68|0
1655411100000|2022-06-16 20:25:00|138.11|134.75|137.39|134.03|138.54|135.18|137.39|134.03|0
1655411400000|2022-06-16 20:30:00|137.36|134|137.67|134.31|137.67|134.31|136.99|133.63|0
1655411700000|2022-06-16 20:35:00|137.73|134.37|137.85|134.49|137.91|134.55|137.45|134.09|0
1655412000000|2022-06-16 20:40:00|137.82|134.46|137.85|134.49|137.97|134.61|137.66|134.3|0
1655412300000|2022-06-16 20:45:00|137.75|134.39|136.42|133.06|137.75|134.39|136.42|133.06|0
1655412600000|2022-06-16 20:50:00|136.51|133.15|135.93|132.57|136.54|133.18|135.74|132.38|0
1655412900000|2022-06-16 20:55:00|135.99|132.63|136.08|132.72|136.36|133|135.65|132.29|0
1655413200000|2022-06-16 21:00:00|136.19|132.83|136|132.64|136.28|132.92|136|132.64|0
1655413500000|2022-06-16 21:05:00|136.01|132.65|136.02|132.66|136.15|132.79|135.96|132.6|0
1655413800000|2022-06-16 21:10:00|136.09|132.73|135.97|132.61|136.09|132.73|135.95|132.59|0
1655414100000|2022-06-16 21:15:00|136.07|132.71|135.96|132.6|136.08|132.72|135.95|132.59|0
1655414400000|2022-06-16 21:20:00|135.95|132.59|135.83|132.47|135.95|132.59|135.79|132.43|0
1655414700000|2022-06-16 21:25:00|135.86|132.5|135.8|132.44|135.96|132.6|135.8|132.44|0
1655415000000|2022-06-16 21:30:00|135.81|132.45|136|132.64|136.02|132.66|135.72|132.36|0
1655415300000|2022-06-16 21:35:00|136.01|132.65|136.08|132.72|136.1|132.74|136.01|132.65|0
1655415600000|2022-06-16 21:40:00|136.09|132.73|135.92|132.56|136.11|132.75|135.92|132.56|0
1655415900000|2022-06-16 21:45:00|135.96|132.6|136.21|132.85|136.21|132.85|135.96|132.6|0
1655416200000|2022-06-16 21:50:00|136.2|132.84|136.12|132.76|136.21|132.85|136|132.64|0
1655416500000|2022-06-16 21:55:00|136.09|132.73|135.93|132.57|136.12|132.76|135.89|132.53|0
1655416800000|2022-06-16 22:00:00|135.74|132.38|134.85|131.49|135.74|132.38|134.67|131.31|0
1655417100000|2022-06-16 22:05:00|134.76|131.4|135.58|132.22|135.71|132.35|134.55|131.19|0
1654499100000|2022-06-06 07:05:00|64.02|61.62|64|61.6|64.23|61.83|63.87|61.47|0
1654499400000|2022-06-06 07:10:00|64.02|61.62|64.01|61.61|64.2|61.8|63.96|61.56|0
1654499700000|2022-06-06 07:15:00|63.98|61.58|64.13|61.73|64.16|61.76|63.95|61.55|0
1654500000000|2022-06-06 07:20:00|64.16|61.76|63.85|61.45|64.37|61.97|63.8|61.4|0
1654500300000|2022-06-06 07:25:00|63.86|61.46|64.04|61.64|64.13|61.73|63.8|61.4|0
1654500600000|2022-06-06 07:30:00|64.07|61.67|64.34|61.94|64.48|62.08|64.07|61.67|0
1654500900000|2022-06-06 07:35:00|64.28|61.88|64.1|61.7|64.46|62.06|64.04|61.64|0
1654501200000|2022-06-06 07:40:00|64.01|61.61|64.09|61.69|64.18|61.78|63.83|61.43|0
1654501500000|2022-06-06 07:45:00|64.12|61.72|63.91|61.51|64.2|61.8|63.82|61.42|0
1654501800000|2022-06-06 07:50:00|63.94|61.54|63.17|60.77|64.03|61.63|62.81|60.41|0
1654502100000|2022-06-06 07:55:00|63.2|60.8|62.66|60.26|63.34|60.94|62.66|60.26|0
1654502400000|2022-06-06 08:00:00|62.62|60.22|62.37|59.97|62.63|60.23|62.27|59.87|0
1654502700000|2022-06-06 08:05:00|62.4|60|63.53|61.13|65.04|62.64|62.34|59.94|0
1654503000000|2022-06-06 08:10:00|63.47|61.07|63.06|60.66|63.59|61.19|62.91|60.51|0
1654503300000|2022-06-06 08:15:00|63.03|60.63|63.17|60.77|63.23|60.83|62.79|60.39|0
1654503600000|2022-06-06 08:20:00|63.22|60.82|63.03|60.63|63.23|60.83|63|60.6|0
1654503900000|2022-06-06 08:25:00|63|60.6|63.02|60.62|63.08|60.68|62.99|60.59|0
1654504200000|2022-06-06 08:30:00|62.99|60.59|63.14|60.74|63.17|60.77|62.7|60.3|0
1654504500000|2022-06-06 08:35:00|63.17|60.77|63.14|60.74|63.23|60.83|63.08|60.68|0
1654504800000|2022-06-06 08:40:00|63.11|60.71|63.11|60.71|63.14|60.74|62.96|60.56|0
1654505100000|2022-06-06 08:45:00|63.08|60.68|62.99|60.59|63.28|60.88|62.99|60.59|0
1654505400000|2022-06-06 08:50:00|62.97|60.57|62.78|60.38|63.19|60.79|62.75|60.35|0
1654505700000|2022-06-06 08:55:00|62.81|60.41|62.81|60.41|63.01|60.61|62.75|60.35|0
1654506000000|2022-06-06 09:00:00|62.84|60.44|63.01|60.61|63.1|60.7|62.78|60.38|0
1654506300000|2022-06-06 09:05:00|62.98|60.58|63.14|60.74|63.16|60.76|62.98|60.58|0
1654506600000|2022-06-06 09:10:00|63.16|60.76|63.1|60.7|63.21|60.81|63.1|60.7|0
1654506900000|2022-06-06 09:15:00|63.16|60.76|63.27|60.87|63.36|60.96|63.12|60.72|0
1654507200000|2022-06-06 09:20:00|63.3|60.9|63.33|60.93|63.42|61.02|63.26|60.86|0
1654507500000|2022-06-06 09:25:00|63.3|60.9|63.42|61.02|63.56|61.16|63.27|60.87|0
1654507800000|2022-06-06 09:30:00|63.44|61.04|63.5|61.1|63.65|61.25|63.42|61.02|0
1654508100000|2022-06-06 09:35:00|63.52|61.12|63.95|61.55|63.95|61.55|63.52|61.12|0
1654508400000|2022-06-06 09:40:00|63.96|61.56|64|61.6|64.09|61.69|63.74|61.34|0
1654508700000|2022-06-06 09:45:00|63.99|61.59|63.7|61.3|64|61.6|63.7|61.3|0
1654509000000|2022-06-06 09:50:00|63.72|61.32|63.94|61.54|63.97|61.57|63.67|61.27|0
1654509300000|2022-06-06 09:55:00|63.91|61.51|63.7|61.3|63.97|61.57|63.7|61.3|0
1654509600000|2022-06-06 10:00:00|63.72|61.32|63.49|61.09|63.79|61.39|63.37|60.97|0
1654509900000|2022-06-06 10:05:00|63.46|61.06|63.45|61.05|63.6|61.2|63.4|61|0
1654510200000|2022-06-06 10:10:00|63.43|61.03|63.46|61.06|63.55|61.15|63.37|60.97|0
1654510500000|2022-06-06 10:15:00|63.49|61.09|63.52|61.12|63.58|61.18|63.43|61.03|0
1654510800000|2022-06-06 10:20:00|63.49|61.09|63.34|60.94|63.55|61.15|63.28|60.88|0
1654511100000|2022-06-06 10:25:00|63.31|60.91|63.32|60.92|63.4|61|63.2|60.8|0
1654511400000|2022-06-06 10:30:00|63.31|60.91|63.22|60.82|63.42|61.02|63.16|60.76|0
1654511700000|2022-06-06 10:35:00|63.19|60.79|63.39|60.99|63.45|61.05|63.16|60.76|0
1654512000000|2022-06-06 10:40:00|63.36|60.96|63.33|60.93|63.38|60.98|63.3|60.9|0
1654512300000|2022-06-06 10:45:00|63.36|60.96|63.36|60.96|63.38|60.98|63.27|60.87|0
1654512600000|2022-06-06 10:50:00|63.34|60.94|63.18|60.78|63.39|60.99|63.15|60.75|0
1654512900000|2022-06-06 10:55:00|63.19|60.79|63.21|60.81|63.27|60.87|63.08|60.68|0
1654513200000|2022-06-06 11:00:00|63.27|60.87|63.47|61.07|63.53|61.13|63.27|60.87|0
1654513500000|2022-06-06 11:05:00|63.5|61.1|63.5|61.1|63.53|61.13|63.41|61.01|0
1654513800000|2022-06-06 11:10:00|63.49|61.09|63.53|61.13|63.53|61.13|63.44|61.04|0
1654514100000|2022-06-06 11:15:00|63.5|61.1|63.3|60.9|63.53|61.13|63.26|60.86|0
1654514400000|2022-06-06 11:20:00|63.29|60.89|63.08|60.68|63.38|60.98|63.05|60.65|0
1654514700000|2022-06-06 11:25:00|63.05|60.65|63.2|60.8|63.32|60.92|63.05|60.65|0
1654515000000|2022-06-06 11:30:00|63.21|60.81|63.22|60.82|63.28|60.88|63.02|60.62|0
1654515300000|2022-06-06 11:35:00|63.28|60.88|63.31|60.91|63.34|60.94|63.17|60.77|0
1654515600000|2022-06-06 11:40:00|63.3|60.9|63.53|61.13|63.55|61.15|63.3|60.9|0
1654515900000|2022-06-06 11:45:00|63.52|61.12|63.87|61.47|64.02|61.62|63.46|61.06|0
1654516200000|2022-06-06 11:50:00|63.89|61.49|63.59|61.19|63.99|61.59|63.45|61.05|0
1654516500000|2022-06-06 11:55:00|63.34|60.94|63.04|60.64|63.42|61.02|63.04|60.64|0
1654516800000|2022-06-06 12:00:00|62.98|60.58|63.19|60.79|63.19|60.79|62.98|60.58|0
1654517100000|2022-06-06 12:05:00|63.21|60.81|63.04|60.64|63.24|60.84|62.8|60.4|0
1654517400000|2022-06-06 12:10:00|63.07|60.67|62.95|60.55|63.07|60.67|62.86|60.46|0
1654517700000|2022-06-06 12:15:00|62.93|60.53|63.09|60.69|63.09|60.69|62.83|60.43|0
1654518000000|2022-06-06 12:20:00|63.08|60.68|63.44|61.04|63.52|61.12|63.08|60.68|0
1654518300000|2022-06-06 12:25:00|63.47|61.07|65.97|63.57|65.97|63.57|62.85|60.45|0
1654518600000|2022-06-06 12:30:00|65.95|63.55|65.68|63.28|65.95|63.55|65.62|63.22|0
1654518900000|2022-06-06 12:35:00|65.65|63.25|65.32|62.92|65.65|63.25|65.32|62.92|0
1654519200000|2022-06-06 12:40:00|65.35|62.95|65.46|63.06|65.61|63.21|65.32|62.92|0
1654519500000|2022-06-06 12:45:00|65.49|63.09|65.24|62.84|65.52|63.12|64.93|62.53|0
1654519800000|2022-06-06 12:50:00|65.25|62.85|65.52|63.12|65.64|63.24|65.16|62.76|0
1654520100000|2022-06-06 12:55:00|65.55|63.15|65.67|63.27|65.73|63.33|65.45|63.05|0
1654520400000|2022-06-06 13:00:00|65.64|63.24|65.61|63.21|65.79|63.39|65.58|63.18|0
1654520700000|2022-06-06 13:05:00|65.65|63.25|65.4|63|65.65|63.25|65.28|62.88|0
1654521000000|2022-06-06 13:10:00|65.43|63.03|65.39|62.99|65.46|63.06|65.21|62.81|0
1654521300000|2022-06-06 13:15:00|65.36|62.96|65.75|63.35|66.05|63.65|65.36|62.96|0
1654521600000|2022-06-06 13:20:00|65.78|63.38|65.96|63.56|66.14|63.74|65.72|63.32|0
1654521900000|2022-06-06 13:25:00|65.99|63.59|65.96|63.56|66.14|63.74|65.96|63.56|0
1654522200000|2022-06-06 13:30:00|65.79|63.39|65.96|63.56|66.5|64.1|65.39|62.99|0
1654522500000|2022-06-06 13:35:00|66.02|63.62|66.53|64.13|67.08|64.68|65.93|63.53|0
1654522800000|2022-06-06 13:40:00|66.47|64.07|66.04|63.64|66.77|64.37|65.11|62.71|0
1654523100000|2022-06-06 13:45:00|66.1|63.7|66.68|64.28|67.26|64.86|65.88|63.48|0
1654523400000|2022-06-06 13:50:00|66.65|64.25|66.5|64.1|67.08|64.68|66.28|63.88|0
1654523700000|2022-06-06 13:55:00|66.59|64.19|65.56|63.16|66.74|64.34|65.53|63.13|0
1654524000000|2022-06-06 14:00:00|65.5|63.1|64.28|61.88|65.56|63.16|64.13|61.73|0
1654524300000|2022-06-06 14:05:00|64.34|61.94|64.93|62.53|65.51|63.11|64.19|61.79|0
1654524600000|2022-06-06 14:10:00|64.87|62.47|64.72|62.32|65.02|62.62|64.6|62.2|0
1654524900000|2022-06-06 14:15:00|64.75|62.35|65.25|62.85|65.61|63.21|64.66|62.26|0
1654525200000|2022-06-06 14:20:00|65.37|62.97|65.7|63.3|65.7|63.3|65.07|62.67|0
1654525500000|2022-06-06 14:25:00|65.79|63.39|65.46|63.06|66.03|63.63|65.15|62.75|0
1654525800000|2022-06-06 14:30:00|65.34|62.94|65.22|62.82|65.67|63.27|65.07|62.67|0
1654526100000|2022-06-06 14:35:00|65.19|62.79|65.37|62.97|65.79|63.39|65.07|62.67|0
1654526400000|2022-06-06 14:40:00|65.25|62.85|65.25|62.85|65.94|63.54|65.07|62.67|0
1654526700000|2022-06-06 14:45:00|65.19|62.79|65.07|62.67|65.52|63.12|65.07|62.67|0
1654527000000|2022-06-06 14:50:00|65.1|62.7|65.63|63.23|65.66|63.26|64.8|62.4|0
1654527300000|2022-06-06 14:55:00|65.6|63.2|65.27|62.87|65.75|63.35|65.19|62.79|0
1654527600000|2022-06-06 15:00:00|65.24|62.84|65.51|63.11|65.57|63.17|64.83|62.43|0
1654527900000|2022-06-06 15:05:00|65.54|63.14|66.2|63.8|66.26|63.86|65.21|62.81|0
1654528200000|2022-06-06 15:10:00|66.29|63.89|67.29|64.89|67.56|65.16|66.29|63.89|0
1654528500000|2022-06-06 15:15:00|67.41|65.01|68.16|65.76|68.99|66.59|65.92|63.52|0
1654528800000|2022-06-06 15:20:00|68.26|65.86|67.97|65.57|68.35|65.95|67.63|65.23|0
1654529100000|2022-06-06 15:25:00|67.94|65.54|67.57|65.17|68.13|65.73|67.45|65.05|0
1654529400000|2022-06-06 15:30:00|67.66|65.26|67.79|65.39|67.94|65.54|67.32|64.92|0
1654529700000|2022-06-06 15:35:00|67.94|65.54|67.81|65.41|68.16|65.76|67.47|65.07|0
1654530000000|2022-06-06 15:40:00|67.88|65.48|66.98|64.58|67.91|65.51|66.92|64.52|0
1654530300000|2022-06-06 15:45:00|67.04|64.64|67.38|64.98|67.38|64.98|66.52|64.12|0
1654530600000|2022-06-06 15:50:00|67.44|65.04|67.22|64.82|67.56|65.16|66.95|64.55|0
1654530900000|2022-06-06 15:55:00|67.16|64.76|67.16|64.76|67.47|65.07|66.95|64.55|0
1654531200000|2022-06-06 16:00:00|67.22|64.82|68.99|66.59|69.34|66.94|67.13|64.73|0
1654531500000|2022-06-06 16:05:00|68.93|66.53|69.43|67.03|69.46|67.06|68.65|66.25|0
1654531800000|2022-06-06 16:10:00|69.46|67.06|69.84|67.44|70.1|67.7|69.34|66.94|0
1654532100000|2022-06-06 16:15:00|70|67.6|69.55|67.15|70.1|67.7|69.37|66.97|0
1654532400000|2022-06-06 16:20:00|69.65|67.25|70.03|67.63|70.03|67.63|69.3|66.9|0
1654532700000|2022-06-06 16:25:00|69.97|67.57|70.16|67.76|70.38|67.98|69.55|67.15|0
1654533000000|2022-06-06 16:30:00|70.19|67.79|69.76|67.36|70.8|68.4|69.74|67.34|0
1654533300000|2022-06-06 16:35:00|69.8|67.4|69.42|67.02|69.9|67.5|69.36|66.96|0
1654533600000|2022-06-06 16:40:00|69.45|67.05|69.28|66.88|69.61|67.21|69.1|66.7|0
1654533900000|2022-06-06 16:45:00|69.23|66.83|69.2|66.8|69.36|66.96|68.95|66.55|0
1654534200000|2022-06-06 16:50:00|69.29|66.89|69.19|66.79|69.8|67.4|69.16|66.76|0
1654534500000|2022-06-06 16:55:00|69.24|66.84|68.88|66.48|69.32|66.92|68.72|66.32|0
1654534800000|2022-06-06 17:00:00|68.85|66.45|69.48|67.08|69.48|67.08|68.85|66.45|0
1654535100000|2022-06-06 17:05:00|69.41|67.01|69.09|66.69|69.48|67.08|68.84|66.44|0
1654535400000|2022-06-06 17:10:00|69|66.6|68.41|66.01|69.84|67.44|68.13|65.73|0
1654535700000|2022-06-06 17:15:00|68.44|66.04|68.56|66.16|69.01|66.61|68.31|65.91|0
1654536000000|2022-06-06 17:20:00|68.6|66.2|68.4|66|68.97|66.57|68.15|65.75|0
1654536300000|2022-06-06 17:25:00|68.5|66.1|68.31|65.91|68.66|66.26|68.21|65.81|0
1654536600000|2022-06-06 17:30:00|68.34|65.94|67.96|65.56|68.47|66.07|67.84|65.44|0
1654536900000|2022-06-06 17:35:00|68.06|65.66|67.06|64.66|68.09|65.69|66.78|64.38|0
1654537200000|2022-06-06 17:40:00|67|64.6|66.59|64.19|67.09|64.69|66.35|63.95|0
1654537500000|2022-06-06 17:45:00|66.56|64.16|66.53|64.13|66.99|64.59|66.47|64.07|0
1654537800000|2022-06-06 17:50:00|66.56|64.16|66.41|64.01|66.62|64.22|66.1|63.7|0
1654538100000|2022-06-06 17:55:00|66.38|63.98|66.01|63.61|66.38|63.98|65.98|63.58|0
1654538400000|2022-06-06 18:00:00|65.98|63.58|66.1|63.7|66.31|63.91|65.98|63.58|0
1654538700000|2022-06-06 18:05:00|66.13|63.73|66.4|64|66.8|64.4|66.01|63.61|0
1654539000000|2022-06-06 18:10:00|66.43|64.03|66.71|64.31|66.71|64.31|66.28|63.88|0
1654539300000|2022-06-06 18:15:00|66.77|64.37|66.83|64.43|67.14|64.74|66.58|64.18|0
1654539600000|2022-06-06 18:20:00|66.86|64.46|67.88|65.48|68.19|65.79|66.86|64.46|0
1654539900000|2022-06-06 18:25:00|68.01|65.61|68.41|66.01|68.73|66.33|67.85|65.45|0
1654540200000|2022-06-06 18:30:00|68.51|66.11|68.41|66.01|68.76|66.36|68.22|65.82|0
1654540500000|2022-06-06 18:35:00|68.38|65.98|68.82|66.42|68.98|66.58|68.13|65.73|0
1654540800000|2022-06-06 18:40:00|68.79|66.39|68.25|65.85|68.87|66.47|68.16|65.76|0
1654541100000|2022-06-06 18:45:00|68.27|65.87|68.41|66.01|68.44|66.04|67.84|65.44|0
1654541400000|2022-06-06 18:50:00|68.53|66.13|68.43|66.03|69.61|67.21|68.4|66|0
1654541700000|2022-06-06 18:55:00|68.59|66.19|68.39|65.99|68.72|66.32|67.93|65.53|0
1654542000000|2022-06-06 19:00:00|68.56|66.16|68.43|66.03|68.78|66.38|67.93|65.53|0
1654542300000|2022-06-06 19:05:00|68.53|66.13|68.87|66.47|69.09|66.69|68.27|65.87|0
1654542600000|2022-06-06 19:10:00|68.93|66.53|68.93|66.53|69.46|67.06|68.06|65.66|0
1654542900000|2022-06-06 19:15:00|68.99|66.59|69.53|67.13|69.56|67.16|68.45|66.05|0
1654543200000|2022-06-06 19:20:00|69.62|67.22|69.33|66.93|70.1|67.7|69.02|66.62|0
1654543500000|2022-06-06 19:25:00|69.3|66.9|69.4|67|69.59|67.19|69.08|66.68|0
1654543800000|2022-06-06 19:30:00|69.46|67.06|69.3|66.9|69.59|67.19|68.95|66.55|0
1654544100000|2022-06-06 19:35:00|69.27|66.87|69.62|67.22|70.07|67.67|69.2|66.8|0
1654544400000|2022-06-06 19:40:00|69.68|67.28|68.47|66.07|69.87|67.47|68.47|66.07|0
1654544700000|2022-06-06 19:45:00|68.5|66.1|69.13|66.73|69.42|67.02|68.28|65.88|0
1654545000000|2022-06-06 19:50:00|69.17|66.77|67.1|64.7|69.17|66.77|67.1|64.7|0
1654545300000|2022-06-06 19:55:00|67.23|64.83|67.47|65.07|67.91|65.51|66.85|64.45|0
1654545600000|2022-06-06 20:00:00|67.69|65.29|67.88|65.48|67.91|65.51|67.57|65.17|0
1654545900000|2022-06-06 20:05:00|67.85|65.45|67.88|65.48|67.94|65.54|67.66|65.26|0
1654546200000|2022-06-06 20:10:00|67.91|65.51|67.91|65.51|67.97|65.57|67.66|65.26|0
1654546500000|2022-06-06 20:15:00|68.12|65.32|67.89|65.09|68.17|65.37|67.85|65.05|0
1654546800000|2022-06-06 20:20:00|67.92|65.12|67.87|65.07|67.92|65.12|67.79|64.99|0
1654547100000|2022-06-06 20:25:00|67.85|65.05|68.04|65.24|68.04|65.24|67.82|65.02|0
1654547400000|2022-06-06 20:30:00|67.99|65.19|67.72|64.92|68.01|65.21|67.69|64.89|0
1654547700000|2022-06-06 20:35:00|67.71|64.91|67.6|64.8|67.79|64.99|67.57|64.77|0
1654548000000|2022-06-06 20:40:00|67.61|64.81|67.63|64.83|67.69|64.89|67.6|64.8|0
1654548300000|2022-06-06 20:45:00|67.66|64.86|67.66|64.86|67.69|64.89|67.63|64.83|0
1654548600000|2022-06-06 20:50:00|67.59|64.79|67.47|64.67|67.66|64.86|67.44|64.64|0
1654548900000|2022-06-06 20:55:00|67.44|64.64|67.65|64.85|67.65|64.85|67.41|64.61|0
1654549200000|2022-06-06 21:00:00|67.63|64.83|67.59|64.79|67.66|64.86|67.59|64.79|0
1654549500000|2022-06-06 21:05:00|67.58|64.78|67.58|64.78|67.58|64.78|67.53|64.73|0
1654549800000|2022-06-06 21:10:00|67.54|64.74|67.61|64.81|67.73|64.93|67.53|64.73|0
1654550100000|2022-06-06 21:15:00|67.6|64.8|67.61|64.81|67.61|64.81|67.55|64.75|0
1654550400000|2022-06-06 21:20:00|67.58|64.78|67.64|64.84|67.66|64.86|67.58|64.78|0
1654550700000|2022-06-06 21:25:00|67.65|64.85|67.6|64.8|67.65|64.85|67.6|64.8|0
1654551000000|2022-06-06 21:30:00|67.59|64.79|67.73|64.93|67.73|64.93|67.59|64.79|0
1654551300000|2022-06-06 21:35:00|67.76|64.96|67.71|64.91|67.77|64.97|67.65|64.85|0
1654551600000|2022-06-06 21:40:00|67.69|64.89|67.65|64.85|67.69|64.89|67.65|64.85|0
1654551900000|2022-06-06 21:45:00|67.62|64.82|67.59|64.79|67.62|64.82|67.57|64.77|0
1654552200000|2022-06-06 21:50:00|67.62|64.82|67.59|64.79|67.62|64.82|67.59|64.79|0
1654552500000|2022-06-06 21:55:00|67.58|64.78|67.52|64.72|67.58|64.78|67.52|64.72|0
1654552800000|2022-06-06 22:00:00|67.65|64.85|67.55|64.75|67.66|64.86|67.3|64.5|0
1654553100000|2022-06-06 22:05:00|67.47|64.67|67.69|64.89|67.69|64.89|67.38|64.58|0
1654553400000|2022-06-06 22:10:00|67.66|64.86|67.53|64.73|67.72|64.92|67.49|64.69|0
1654553700000|2022-06-06 22:15:00|67.59|64.79|67.73|64.93|67.81|65.01|67.5|64.7|0
1654554000000|2022-06-06 22:20:00|67.72|64.92|67.98|65.18|68.01|65.21|67.72|64.92|0
1654554300000|2022-06-06 22:25:00|68|65.2|67.92|65.12|68|65.2|67.84|65.04|0
1654554600000|2022-06-06 22:30:00|67.93|65.13|68.09|65.29|68.12|65.32|67.87|65.07|0
1654554900000|2022-06-06 22:35:00|68.07|65.27|68.28|65.48|68.37|65.57|67.93|65.13|0
1654555200000|2022-06-06 22:40:00|68.24|65.44|68.24|65.44|68.34|65.54|68.1|65.3|0
1654555500000|2022-06-06 22:45:00|68.21|65.41|68.11|65.31|68.24|65.44|67.99|65.19|0
1654555800000|2022-06-06 22:50:00|68.1|65.3|68.14|65.34|68.18|65.38|67.96|65.16|0
1654556100000|2022-06-06 22:55:00|68.18|65.38|68.17|65.37|68.3|65.5|68.16|65.36|0
1654556400000|2022-06-06 23:00:00|68.16|65.36|68.08|65.28|68.27|65.47|68.08|65.28|0
1654556700000|2022-06-06 23:05:00|68.11|65.31|67.89|65.09|68.11|65.31|67.89|65.09|0
1654557000000|2022-06-06 23:10:00|67.92|65.12|67.82|65.02|67.94|65.14|67.79|64.99|0
1654557300000|2022-06-06 23:15:00|67.79|64.99|67.82|65.02|67.85|65.05|67.79|64.99|0
1654557600000|2022-06-06 23:20:00|67.79|64.99|67.9|65.1|67.91|65.11|67.79|64.99|0
1654557900000|2022-06-06 23:25:00|67.91|65.11|67.83|65.03|67.91|65.11|67.79|64.99|0
1654558200000|2022-06-06 23:30:00|67.79|64.99|67.85|65.05|67.85|65.05|67.79|64.99|0
1654558500000|2022-06-06 23:35:00|67.82|65.02|67.88|65.08|67.93|65.13|67.79|64.99|0
1654558800000|2022-06-06 23:40:00|67.91|65.11|67.81|65.01|67.97|65.17|67.81|65.01|0
1654559100000|2022-06-06 23:45:00|67.78|64.98|67.37|64.57|67.81|65.01|67.37|64.57|0
1654559400000|2022-06-06 23:50:00|67.34|64.54|67.34|64.54|67.45|64.65|67.19|64.39|0
1654559700000|2022-06-06 23:55:00|67.36|64.56|67.53|64.73|67.53|64.73|67.22|64.42|0
1654560000000|2022-06-07 00:00:00|67.5|64.7|68.4|65.6|68.42|65.62|67.46|64.66|0
1654560300000|2022-06-07 00:05:00|68.39|65.59|68.64|65.84|68.69|65.89|68.39|65.59|0
1654560600000|2022-06-07 00:10:00|68.65|65.85|68.8|66|68.88|66.08|68.62|65.82|0
1654560900000|2022-06-07 00:15:00|68.83|66.03|68.65|65.85|69|66.2|68.57|65.77|0
1654561200000|2022-06-07 00:20:00|68.73|65.93|69|66.2|69.05|66.25|68.68|65.88|0
1654561500000|2022-06-07 00:25:00|69.03|66.23|68.95|66.15|69.12|66.32|68.93|66.13|0
1654561800000|2022-06-07 00:30:00|68.96|66.16|69.44|66.64|69.51|66.71|68.95|66.15|0
1654562100000|2022-06-07 00:35:00|69.28|66.48|68.96|66.16|69.34|66.54|68.96|66.16|0
1654562400000|2022-06-07 00:40:00|68.93|66.13|68.9|66.1|69.09|66.29|68.9|66.1|0
1654562700000|2022-06-07 00:45:00|68.93|66.13|68.96|66.16|69.15|66.35|68.89|66.09|0
1654563000000|2022-06-07 00:50:00|68.93|66.13|69.19|66.39|69.24|66.44|68.86|66.06|0
1654563300000|2022-06-07 00:55:00|69.05|66.25|69.03|66.23|69.14|66.34|68.96|66.16|0
1654563600000|2022-06-07 01:00:00|69.02|66.22|68.63|65.83|69.05|66.25|68.63|65.83|0
1654563900000|2022-06-07 01:05:00|68.67|65.87|68.7|65.9|68.73|65.93|68.47|65.67|0
1654564200000|2022-06-07 01:10:00|68.66|65.86|68.85|66.05|68.92|66.12|68.6|65.8|0
1654564500000|2022-06-07 01:15:00|68.9|66.1|68.57|65.77|68.93|66.13|68.46|65.66|0
1654564800000|2022-06-07 01:20:00|68.55|65.75|68.82|66.02|68.88|66.08|68.55|65.75|0
1654565100000|2022-06-07 01:25:00|68.85|66.05|70.71|67.91|71.07|68.27|68.85|66.05|0
1654565400000|2022-06-07 01:30:00|70.61|67.81|70.37|67.57|70.94|68.14|70.32|67.52|0
1654565700000|2022-06-07 01:35:00|70.35|67.55|70.19|67.39|70.52|67.72|70.06|67.26|0
1654566000000|2022-06-07 01:40:00|70.22|67.42|69.77|66.97|70.29|67.49|69.77|66.97|0
1654566300000|2022-06-07 01:45:00|69.74|66.94|69.73|66.93|69.9|67.1|69.59|66.79|0
1654566600000|2022-06-07 01:50:00|69.7|66.9|69.8|67|69.85|67.05|69.67|66.87|0
1654566900000|2022-06-07 01:55:00|69.83|67.03|69.92|67.12|70.18|67.38|69.8|67|0
1654567200000|2022-06-07 02:00:00|69.91|67.11|70.02|67.22|70.08|67.28|69.76|66.96|0
1654567500000|2022-06-07 02:05:00|70|67.2|70.47|67.67|70.47|67.67|69.89|67.09|0
1654567800000|2022-06-07 02:10:00|70.44|67.64|70.62|67.82|70.65|67.85|70.44|67.64|0
1654568100000|2022-06-07 02:15:00|70.6|67.8|70.6|67.8|70.66|67.86|70.4|67.6|0
1654568400000|2022-06-07 02:20:00|70.56|67.76|70.27|67.47|70.58|67.78|70.21|67.41|0
1654568700000|2022-06-07 02:25:00|70.24|67.44|70.43|67.63|70.46|67.66|70.21|67.41|0
1654569000000|2022-06-07 02:30:00|70.41|67.61|70.56|67.76|70.59|67.79|70.36|67.56|0
1654569300000|2022-06-07 02:35:00|70.53|67.73|70.54|67.74|70.59|67.79|70.43|67.63|0
1654569600000|2022-06-07 02:40:00|70.56|67.76|70.6|67.8|70.62|67.82|70.52|67.72|0
1654569900000|2022-06-07 02:45:00|70.62|67.82|70.77|67.97|70.86|68.06|70.62|67.82|0
1654570200000|2022-06-07 02:50:00|70.78|67.98|70.65|67.85|70.78|67.98|70.62|67.82|0
1654570500000|2022-06-07 02:55:00|70.68|67.88|70.68|67.88|70.84|68.04|70.65|67.85|0
1654570800000|2022-06-07 03:00:00|70.66|67.86|68.97|66.17|70.71|67.91|68.9|66.1|0
1654571100000|2022-06-07 03:05:00|68.93|66.13|69|66.2|69|66.2|68.9|66.1|0
1654571400000|2022-06-07 03:10:00|68.96|66.16|68.77|65.97|68.96|66.16|68.71|65.91|0
1654571700000|2022-06-07 03:15:00|68.74|65.94|68.29|65.49|68.77|65.97|68.21|65.41|0
1654572000000|2022-06-07 03:20:00|68.34|65.54|68.13|65.33|68.35|65.55|68.13|65.33|0
1654572300000|2022-06-07 03:25:00|68.1|65.3|68.19|65.39|68.19|65.39|67.94|65.14|0
1654572600000|2022-06-07 03:30:00|68.17|65.37|68.22|65.42|68.25|65.45|68.16|65.36|0
1654572900000|2022-06-07 03:35:00|68.19|65.39|68.11|65.31|68.35|65.55|68|65.2|0
1654573200000|2022-06-07 03:40:00|68.12|65.32|68.06|65.26|68.19|65.39|68.03|65.23|0
1654573500000|2022-06-07 03:45:00|68.03|65.23|67.96|65.16|68.12|65.32|67.9|65.1|0
1654573800000|2022-06-07 03:50:00|67.93|65.13|67.86|65.06|68.09|65.29|67.83|65.03|0
1654574100000|2022-06-07 03:55:00|67.91|65.11|68.23|65.43|68.24|65.44|67.8|65|0
1654574400000|2022-06-07 04:00:00|68.2|65.4|68.38|65.58|68.46|65.66|68.18|65.38|0
1654574700000|2022-06-07 04:05:00|68.4|65.6|68.96|66.16|69.65|66.85|68.4|65.6|0
1654575000000|2022-06-07 04:10:00|68.99|66.19|68.93|66.13|68.99|66.19|68.89|66.09|0
1654575300000|2022-06-07 04:15:00|68.94|66.14|68.89|66.09|69.02|66.22|68.89|66.09|0
1654575600000|2022-06-07 04:20:00|68.92|66.12|68.76|65.96|68.92|66.12|68.73|65.93|0
1654575900000|2022-06-07 04:25:00|68.73|65.93|68.66|65.86|68.82|66.02|68.66|65.86|0
1654576200000|2022-06-07 04:30:00|68.7|65.9|69.5|66.7|69.53|66.73|68.66|65.86|0
1654576500000|2022-06-07 04:35:00|69.53|66.73|69.3|66.5|69.53|66.73|69.21|66.41|0
1654576800000|2022-06-07 04:40:00|69.29|66.49|69.3|66.5|69.41|66.61|69.27|66.47|0
1654577100000|2022-06-07 04:45:00|69.35|66.55|69.33|66.53|69.54|66.74|69.3|66.5|0
1654577400000|2022-06-07 04:50:00|69.36|66.56|69.36|66.56|69.39|66.59|69.22|66.42|0
1654577700000|2022-06-07 04:55:00|69.33|66.53|69.25|66.45|69.33|66.53|69.15|66.35|0
1654578000000|2022-06-07 05:00:00|69.23|66.43|69.16|66.36|69.29|66.49|69.07|66.27|0
1654578300000|2022-06-07 05:05:00|69.2|66.4|69.55|66.75|69.58|66.78|69.2|66.4|0
1654578600000|2022-06-07 05:10:00|69.58|66.78|69.71|66.91|69.77|66.97|69.45|66.65|0
1654578900000|2022-06-07 05:15:00|69.72|66.92|69.56|66.76|69.72|66.92|69.45|66.65|0
1654579200000|2022-06-07 05:20:00|69.58|66.78|70.03|67.23|70.09|67.29|69.43|66.63|0
1654579500000|2022-06-07 05:25:00|70.06|67.26|69.95|67.15|70.65|67.85|69.67|66.87|0
1654579800000|2022-06-07 05:30:00|69.92|67.12|71.52|68.72|71.77|68.97|69.84|67.04|0
1654580100000|2022-06-07 05:35:00|71.49|68.69|71.57|68.77|71.72|68.92|71.36|68.56|0
1654580400000|2022-06-07 05:40:00|71.59|68.79|71.42|68.62|71.59|68.79|71.25|68.45|0
1654580700000|2022-06-07 05:45:00|71.39|68.59|71.38|68.58|71.62|68.82|71.22|68.42|0
1654581000000|2022-06-07 05:50:00|71.35|68.55|71.35|68.55|71.45|68.65|71.22|68.42|0
1654581300000|2022-06-07 05:55:00|71.32|68.52|71.54|68.74|71.58|68.78|71.15|68.35|0
1654581600000|2022-06-07 06:00:00|71.48|68.68|70.46|67.66|71.48|68.68|70.33|67.53|0
1654581900000|2022-06-07 06:05:00|70.37|67.57|70.69|67.89|70.75|67.95|70.37|67.57|0
1654582200000|2022-06-07 06:10:00|70.72|67.92|70.53|67.73|70.72|67.92|70.53|67.73|0
1654582500000|2022-06-07 06:15:00|70.51|67.71|70.43|67.63|70.56|67.76|70.3|67.5|0
1654582800000|2022-06-07 06:20:00|70.39|67.59|70.49|67.69|70.57|67.77|70.23|67.43|0
1654583100000|2022-06-07 06:25:00|70.46|67.66|70.13|67.33|70.59|67.79|70.13|67.33|0
1654583400000|2022-06-07 06:30:00|70.1|67.3|70.32|67.52|70.36|67.56|69.94|67.14|0
1654583700000|2022-06-07 06:35:00|70.29|67.49|70.42|67.62|70.48|67.68|70.22|67.42|0
1654584000000|2022-06-07 06:40:00|70.39|67.59|70.55|67.75|70.55|67.75|70.19|67.39|0
1654584300000|2022-06-07 06:45:00|70.51|67.71|70.61|67.81|71|68.2|70.51|67.71|0
1654584600000|2022-06-07 06:50:00|70.67|67.87|70.54|67.74|70.67|67.87|70.28|67.48|0
1654584900000|2022-06-07 06:55:00|70.64|67.84|70.57|67.77|70.82|68.02|70.57|67.77|0
1654585200000|2022-06-07 07:00:00|70.61|67.81|70.47|67.67|70.61|67.81|69.97|67.17|0
1654585500000|2022-06-07 07:05:00|70.31|67.91|69.8|67.4|70.49|68.09|69.8|67.4|0
1654585800000|2022-06-07 07:10:00|69.85|67.45|69.3|66.9|69.95|67.55|69.26|66.86|0
1654586100000|2022-06-07 07:15:00|69.24|66.84|69.75|67.35|69.88|67.48|68.85|66.45|0
1654586400000|2022-06-07 07:20:00|69.78|67.38|70.29|67.89|70.94|68.54|69.61|67.21|0
1654586700000|2022-06-07 07:25:00|70.24|67.84|70.18|67.78|70.4|68|69.92|67.52|0
1654587000000|2022-06-07 07:30:00|70.19|67.79|69.98|67.58|70.19|67.79|69.59|67.19|0
1654587300000|2022-06-07 07:35:00|70.03|67.63|70.5|68.1|70.5|68.1|69.92|67.52|0
1654587600000|2022-06-07 07:40:00|70.53|68.13|70.07|67.67|70.53|68.13|69.94|67.54|0
1654587900000|2022-06-07 07:45:00|70.11|67.71|69.73|67.33|70.11|67.71|69.37|66.97|0
1654588200000|2022-06-07 07:50:00|69.72|67.32|69.83|67.43|69.93|67.53|69.56|67.16|0
1654588500000|2022-06-07 07:55:00|69.84|67.44|69.94|67.54|70|67.6|69.62|67.22|0
1654588800000|2022-06-07 08:00:00|69.91|67.51|69.71|67.31|70.1|67.7|69.62|67.22|0
1654589100000|2022-06-07 08:05:00|69.65|67.25|69.58|67.18|69.73|67.33|69.33|66.93|0
1654589400000|2022-06-07 08:10:00|69.53|67.13|69.69|67.29|69.77|67.37|69.48|67.08|0
1654589700000|2022-06-07 08:15:00|69.68|67.28|69.83|67.43|70.09|67.69|69.66|67.26|0
1654590000000|2022-06-07 08:20:00|69.77|67.37|69.7|67.3|69.96|67.56|69.64|67.24|0
1654590300000|2022-06-07 08:25:00|69.72|67.32|69.83|67.43|69.85|67.45|69.48|67.08|0
1654590600000|2022-06-07 08:30:00|69.8|67.4|69.64|67.24|69.9|67.5|69.54|67.14|0
1654590900000|2022-06-07 08:35:00|69.67|67.27|69.12|66.72|69.7|67.3|69.06|66.66|0
1654591200000|2022-06-07 08:40:00|69.09|66.69|69.6|67.2|70.07|67.67|69.09|66.69|0
1654591500000|2022-06-07 08:45:00|69.54|67.14|69.7|67.3|69.73|67.33|69.51|67.11|0
1654591800000|2022-06-07 08:50:00|69.71|67.31|69.73|67.33|69.86|67.46|69.66|67.26|0
1654592100000|2022-06-07 08:55:00|69.74|67.34|69.72|67.32|69.82|67.42|69.63|67.23|0
1654592400000|2022-06-07 09:00:00|69.77|67.37|70.11|67.71|70.11|67.71|69.6|67.2|0
1654592700000|2022-06-07 09:05:00|70.08|67.68|70.2|67.8|70.4|68|70.01|67.61|0
1654593000000|2022-06-07 09:10:00|70.24|67.84|70.46|68.06|70.49|68.09|70.17|67.77|0
1654593300000|2022-06-07 09:15:00|70.45|68.05|70.1|67.7|70.59|68.19|70.1|67.7|0
1654593600000|2022-06-07 09:20:00|70.15|67.75|69.94|67.54|70.17|67.77|69.91|67.51|0
1654593900000|2022-06-07 09:25:00|69.96|67.56|69.75|67.35|69.96|67.56|69.65|67.25|0
1654594200000|2022-06-07 09:30:00|69.73|67.33|69.65|67.25|69.78|67.38|69.52|67.12|0
1654594500000|2022-06-07 09:35:00|69.63|67.23|69.94|67.54|69.94|67.54|69.58|67.18|0
1654594800000|2022-06-07 09:40:00|69.97|67.57|70.3|67.9|70.35|67.95|69.97|67.57|0
1654595100000|2022-06-07 09:45:00|70.32|67.92|70.38|67.98|70.45|68.05|70.29|67.89|0
1654595400000|2022-06-07 09:50:00|70.42|68.02|70.54|68.14|70.58|68.18|70.38|67.98|0
1654595700000|2022-06-07 09:55:00|70.58|68.18|70.54|68.14|70.61|68.21|70.32|67.92|0
1654596000000|2022-06-07 10:00:00|70.57|68.17|70.35|67.95|70.57|68.17|70.31|67.91|0
1654596300000|2022-06-07 10:05:00|70.38|67.98|70.33|67.93|70.39|67.99|70.31|67.91|0
1654596600000|2022-06-07 10:10:00|70.34|67.94|70.37|67.97|70.41|68.01|70.31|67.91|0
1654596900000|2022-06-07 10:15:00|70.39|67.99|71.35|68.95|71.38|68.98|70.37|67.97|0
1654597200000|2022-06-07 10:20:00|71.38|68.98|71.38|68.98|71.74|69.34|71.25|68.85|0
1654597500000|2022-06-07 10:25:00|71.35|68.95|70.59|68.19|71.45|69.05|69.99|67.59|0
1654597800000|2022-06-07 10:30:00|70.57|68.17|70.1|67.7|70.59|68.19|70.04|67.64|0
1654598100000|2022-06-07 10:35:00|70.07|67.67|69.82|67.42|70.15|67.75|69.74|67.34|0
1654598400000|2022-06-07 10:40:00|69.81|67.41|70.21|67.81|70.21|67.81|69.77|67.37|0
1654598700000|2022-06-07 10:45:00|70.19|67.79|69.77|67.37|70.23|67.83|69.71|67.31|0
1654599000000|2022-06-07 10:50:00|69.74|67.34|69.74|67.34|69.87|67.47|69.55|67.15|0
1654599300000|2022-06-07 10:55:00|69.75|67.35|71.2|68.8|71.5|69.1|69.61|67.21|0
1654599600000|2022-06-07 11:00:00|71.27|68.87|71.18|68.78|77.8|75.4|63.14|60.74|0
1654599900000|2022-06-07 11:05:00|71.24|68.84|72.23|69.83|72.26|69.86|71.14|68.74|0
1654600200000|2022-06-07 11:10:00|72.33|69.93|72.13|69.73|73.5|71.1|71.62|69.22|0
1654600500000|2022-06-07 11:15:00|72.14|69.74|71.38|68.98|72.26|69.86|71.33|68.93|0
1654600800000|2022-06-07 11:20:00|71.36|68.96|72.11|69.71|72.41|70.01|71.31|68.91|0
1654601100000|2022-06-07 11:25:00|72.12|69.72|71.77|69.37|72.32|69.92|71.64|69.24|0
1654601400000|2022-06-07 11:30:00|71.81|69.41|71.67|69.27|71.91|69.51|71.59|69.19|0
1654601700000|2022-06-07 11:35:00|71.66|69.26|71.64|69.24|71.77|69.37|71.54|69.14|0
1654602000000|2022-06-07 11:40:00|71.59|69.19|71.93|69.53|71.98|69.58|71.59|69.19|0
1654602300000|2022-06-07 11:45:00|71.95|69.55|71.65|69.25|71.95|69.55|71.63|69.23|0
1654602600000|2022-06-07 11:50:00|71.67|69.27|72|69.6|72|69.6|71.67|69.27|0
1654602900000|2022-06-07 11:55:00|71.99|69.59|71.83|69.43|72.06|69.66|71.76|69.36|0
1654603200000|2022-06-07 12:00:00|71.76|69.36|72.12|69.72|72.12|69.72|71.55|69.15|0
1654603500000|2022-06-07 12:05:00|72.16|69.76|72.19|69.79|72.22|69.82|71.89|69.49|0
1654603800000|2022-06-07 12:10:00|72.21|69.81|72.19|69.79|72.39|69.99|72.02|69.62|0
1654604100000|2022-06-07 12:15:00|72.15|69.75|72.48|70.08|72.58|70.18|72.05|69.65|0
1654604400000|2022-06-07 12:20:00|72.52|70.12|71.98|69.58|72.52|70.12|71.82|69.42|0
1654604700000|2022-06-07 12:25:00|71.92|69.52|72.05|69.65|72.05|69.65|71.82|69.42|0
1654605000000|2022-06-07 12:30:00|72.02|69.62|71.98|69.58|72.78|70.38|71.95|69.55|0
1654605300000|2022-06-07 12:35:00|72|69.6|72.28|69.88|72.61|70.21|71.88|69.48|0
1654605600000|2022-06-07 12:40:00|72.31|69.91|72.21|69.81|72.64|70.24|72.18|69.78|0
1654605900000|2022-06-07 12:45:00|72.18|69.78|72.64|70.24|72.67|70.27|71.88|69.48|0
1654606200000|2022-06-07 12:50:00|72.67|70.27|72.77|70.37|72.84|70.44|72.34|69.94|0
1654606500000|2022-06-07 12:55:00|72.74|70.34|72.94|70.54|73|70.6|72.54|70.14|0
1654606800000|2022-06-07 13:00:00|72.99|70.59|72.63|70.23|73|70.6|72.6|70.2|0
1654607100000|2022-06-07 13:05:00|72.67|70.27|72.87|70.47|72.93|70.53|72.53|70.13|0
1654607400000|2022-06-07 13:10:00|72.83|70.43|73.2|70.8|73.39|70.99|72.77|70.37|0
1654607700000|2022-06-07 13:15:00|73.17|70.77|73|70.6|73.17|70.77|72.7|70.3|0
1654608000000|2022-06-07 13:20:00|73.03|70.63|72.89|70.49|73.06|70.66|72.7|70.3|0
1654608300000|2022-06-07 13:25:00|72.83|70.43|72.49|70.09|73.06|70.66|72.49|70.09|0
1654608600000|2022-06-07 13:30:00|72.46|70.06|71.04|68.64|73.09|70.69|70.94|68.54|0
1654608900000|2022-06-07 13:35:00|71.1|68.7|71.26|68.86|71.49|69.09|70.61|68.21|0
1654609200000|2022-06-07 13:40:00|71.2|68.8|70.76|68.36|71.49|69.09|70.61|68.21|0
1654609500000|2022-06-07 13:45:00|70.71|68.31|70.41|68.01|71.07|68.67|70.32|67.92|0
1654609800000|2022-06-07 13:50:00|70.4|68|69.96|67.56|70.51|68.11|69.31|66.91|0
1654610100000|2022-06-07 13:55:00|69.83|67.43|70.41|68.01|70.67|68.27|69.62|67.22|0
1654610400000|2022-06-07 14:00:00|70.38|67.98|69.63|67.23|70.73|68.33|69.6|67.2|0
1654610700000|2022-06-07 14:05:00|69.6|67.2|71.29|68.89|71.57|69.17|69.31|66.91|0
1654611000000|2022-06-07 14:10:00|71.2|68.8|71.68|69.28|72.05|69.65|70.97|68.57|0
1654611300000|2022-06-07 14:15:00|71.65|69.25|71.58|69.18|72.15|69.75|71.23|68.83|0
1654611600000|2022-06-07 14:20:00|71.49|69.09|70.8|68.4|71.81|69.41|70.25|67.85|0
1654611900000|2022-06-07 14:25:00|70.77|68.37|69.1|66.7|70.99|68.59|68.94|66.54|0
1654612200000|2022-06-07 14:30:00|69.06|66.66|68.09|65.69|69.29|66.89|68.04|65.64|0
1654612500000|2022-06-07 14:35:00|68.12|65.72|67.86|65.46|69.52|67.12|67.71|65.31|0
1654612800000|2022-06-07 14:40:00|67.93|65.53|68.43|66.03|68.52|66.12|67.37|64.97|0
1654613100000|2022-06-07 14:45:00|68.36|65.96|67.9|65.5|68.58|66.18|67.84|65.44|0
1654613400000|2022-06-07 14:50:00|67.87|65.47|68.02|65.62|68.39|65.99|67.84|65.44|0
1654613700000|2022-06-07 14:55:00|68.08|65.68|68.55|66.15|68.7|66.3|68.02|65.62|0
1654614000000|2022-06-07 15:00:00|68.52|66.12|68.79|66.39|68.86|66.46|68.14|65.74|0
1654614300000|2022-06-07 15:05:00|68.83|66.43|68.05|65.65|69.3|66.9|68.05|65.65|0
1654614600000|2022-06-07 15:10:00|68.14|65.74|67.68|65.28|68.2|65.8|67.49|65.09|0
1654614900000|2022-06-07 15:15:00|67.77|65.37|68.14|65.74|68.39|65.99|67.61|65.21|0
1654615200000|2022-06-07 15:20:00|68.05|65.65|68.86|66.46|68.86|66.46|67.89|65.49|0
1654615500000|2022-06-07 15:25:00|68.93|66.53|69.21|66.81|69.43|67.03|68.58|66.18|0
1654615800000|2022-06-07 15:30:00|69.18|66.78|68.97|66.57|69.32|66.92|67.97|65.57|0
1654616100000|2022-06-07 15:35:00|68.93|66.53|68.68|66.28|69.41|67.01|68.65|66.25|0
1654616400000|2022-06-07 15:40:00|68.7|66.3|68.9|66.5|69.06|66.66|68.65|66.25|0
1654616700000|2022-06-07 15:45:00|68.96|66.56|69.79|67.39|69.88|67.48|68.58|66.18|0
1654617000000|2022-06-07 15:50:00|69.85|67.45|69.69|67.29|69.98|67.58|69.28|66.88|0
1654617300000|2022-06-07 15:55:00|69.72|67.32|67.87|65.47|69.72|67.32|67.68|65.28|0
1654617600000|2022-06-07 16:00:00|67.81|65.41|68.09|65.69|68.21|65.81|67.59|65.19|0
1654617900000|2022-06-07 16:05:00|68.12|65.72|68.4|66|68.78|66.38|68.12|65.72|0
1654618200000|2022-06-07 16:10:00|68.34|65.94|67.93|65.53|68.53|66.13|67.87|65.47|0
1654618500000|2022-06-07 16:15:00|68.03|65.63|68.56|66.16|68.91|66.51|67.9|65.5|0
1654618800000|2022-06-07 16:20:00|68.62|66.22|68.37|65.97|68.78|66.38|68.27|65.87|0
1654619100000|2022-06-07 16:25:00|68.4|66|68.11|65.71|68.4|66|67.89|65.49|0
1654619400000|2022-06-07 16:30:00|68.08|65.68|67.58|65.18|68.37|65.97|67.42|65.02|0
1654619700000|2022-06-07 16:35:00|67.55|65.15|67.3|64.9|67.77|65.37|67.3|64.9|0
1654620000000|2022-06-07 16:40:00|67.26|64.86|67.01|64.61|67.26|64.86|66.58|64.18|0
1654620300000|2022-06-07 16:45:00|66.98|64.58|66.73|64.33|66.98|64.58|66.61|64.21|0
1654620600000|2022-06-07 16:50:00|66.7|64.3|66.52|64.12|67.14|64.74|66.42|64.02|0
1654620900000|2022-06-07 16:55:00|66.55|64.15|66.64|64.24|66.92|64.52|66.45|64.05|0
1654621200000|2022-06-07 17:00:00|66.61|64.21|66.2|63.8|66.85|64.45|66.14|63.74|0
1654621500000|2022-06-07 17:05:00|66.23|63.83|65.87|63.47|66.51|64.11|65.87|63.47|0
1654621800000|2022-06-07 17:10:00|65.8|63.4|65.8|63.4|66.11|63.71|65.71|63.31|0
1654622100000|2022-06-07 17:15:00|65.77|63.37|65.62|63.22|65.86|63.46|65.44|63.04|0
1654622400000|2022-06-07 17:20:00|65.65|63.25|64.95|62.55|66.48|64.08|64.56|62.16|0
1654622700000|2022-06-07 17:25:00|64.92|62.52|64.86|62.46|65.08|62.68|64.74|62.34|0
1654623000000|2022-06-07 17:30:00|64.68|62.28|64.88|62.48|65.1|62.7|64.62|62.22|0
1654623300000|2022-06-07 17:35:00|64.92|62.52|64.89|62.49|65.22|62.82|64.71|62.31|0
1654623600000|2022-06-07 17:40:00|64.86|62.46|64.95|62.55|65.25|62.85|64.86|62.46|0
1654623900000|2022-06-07 17:45:00|64.98|62.58|64.95|62.55|65.22|62.82|64.73|62.33|0
1654624200000|2022-06-07 17:50:00|64.92|62.52|65.03|62.63|65.1|62.7|64.61|62.21|0
1654624500000|2022-06-07 17:55:00|65.1|62.7|64.58|62.18|65.19|62.79|64.31|61.91|0
1654624800000|2022-06-07 18:00:00|64.53|62.13|64.18|61.78|64.73|62.33|64.15|61.75|0
1654625100000|2022-06-07 18:05:00|64.15|61.75|63.17|60.77|64.28|61.88|63.14|60.74|0
1654625400000|2022-06-07 18:10:00|63.14|60.74|62.81|60.41|63.23|60.83|62.75|60.35|0
1654625700000|2022-06-07 18:15:00|62.75|60.35|63.19|60.79|63.25|60.85|62.63|60.23|0
1654626000000|2022-06-07 18:20:00|63.22|60.82|63.07|60.67|63.31|60.91|63.04|60.64|0
1654626300000|2022-06-07 18:25:00|63.04|60.64|62.95|60.55|63.28|60.88|62.84|60.44|0
1654626600000|2022-06-07 18:30:00|62.92|60.52|62.51|60.11|63.07|60.67|62.39|59.99|0
1654626900000|2022-06-07 18:35:00|62.48|60.08|62.74|60.34|62.8|60.4|62.42|60.02|0
1654627200000|2022-06-07 18:40:00|62.68|60.28|63.66|61.26|63.9|61.5|62.66|60.26|0
1654627500000|2022-06-07 18:45:00|63.75|61.35|64.02|61.62|64.17|61.77|63.36|60.96|0
1654627800000|2022-06-07 18:50:00|63.99|61.59|63.66|61.26|64.11|61.71|63.57|61.17|0
1654628100000|2022-06-07 18:55:00|63.78|61.38|63.33|60.93|63.9|61.5|63.27|60.87|0
1654628400000|2022-06-07 19:00:00|63.3|60.9|62.82|60.42|63.42|61.02|62.74|60.34|0
1654628700000|2022-06-07 19:05:00|62.79|60.39|62.78|60.38|63.06|60.66|62.53|60.13|0
1654629000000|2022-06-07 19:10:00|62.82|60.42|62.94|60.54|63.18|60.78|62.56|60.16|0
1654629300000|2022-06-07 19:15:00|62.97|60.57|62.64|60.24|62.97|60.57|62.52|60.12|0
1654629600000|2022-06-07 19:20:00|62.61|60.21|62.52|60.12|62.73|60.33|62.29|59.89|0
1654629900000|2022-06-07 19:25:00|62.46|60.06|62.43|60.03|62.67|60.27|62.32|59.92|0
1654630200000|2022-06-07 19:30:00|62.46|60.06|62.36|59.96|63.79|61.39|62.14|59.74|0
1654630500000|2022-06-07 19:35:00|62.39|59.99|61.92|59.52|62.45|60.05|61.92|59.52|0
1654630800000|2022-06-07 19:40:00|61.89|59.49|61.98|59.58|62.21|59.81|61.78|59.38|0
1654631100000|2022-06-07 19:45:00|61.92|59.52|61.57|59.17|62.07|59.67|61.51|59.11|0
1654631400000|2022-06-07 19:50:00|61.6|59.2|61.43|59.03|61.8|59.4|61.31|58.91|0
1654631700000|2022-06-07 19:55:00|61.45|59.05|61.94|59.54|61.94|59.54|61.34|58.94|0
1654632000000|2022-06-07 20:00:00|61.83|59.43|62.41|60.01|62.59|60.19|61.83|59.43|0
1654632300000|2022-06-07 20:05:00|62.38|59.98|62.26|59.86|62.47|60.07|62.17|59.77|0
1654632600000|2022-06-07 20:10:00|62.29|59.89|62.29|59.89|62.29|59.89|62.2|59.8|0
1654632900000|2022-06-07 20:15:00|62.49|59.69|62.66|59.86|62.72|59.92|62.46|59.66|0
1654633200000|2022-06-07 20:20:00|62.63|59.83|62.66|59.86|62.75|59.95|62.49|59.69|0
1654633500000|2022-06-07 20:25:00|62.69|59.89|62.86|60.06|62.86|60.06|62.63|59.83|0
1654633800000|2022-06-07 20:30:00|62.83|60.03|62.8|60|62.98|60.18|62.8|60|0
1654634100000|2022-06-07 20:35:00|62.83|60.03|62.85|60.05|62.89|60.09|62.77|59.97|0
1654634400000|2022-06-07 20:40:00|62.83|60.03|62.98|60.18|63.04|60.24|62.74|59.94|0
1654634700000|2022-06-07 20:45:00|62.99|60.19|63|60.2|63.01|60.21|62.86|60.06|0
1654635000000|2022-06-07 20:50:00|62.97|60.17|63|60.2|63.15|60.35|62.95|60.15|0
1654635300000|2022-06-07 20:55:00|63.06|60.26|62.99|60.19|63.09|60.29|62.94|60.14|0
1654635600000|2022-06-07 21:00:00|63.04|60.24|63.05|60.25|63.1|60.3|63.02|60.22|0
1654635900000|2022-06-07 21:05:00|63.04|60.24|63.05|60.25|63.06|60.26|63.02|60.22|0
1654636200000|2022-06-07 21:10:00|63.03|60.23|63.02|60.22|63.03|60.23|63.02|60.22|0
1654636500000|2022-06-07 21:15:00|63.05|60.25|63|60.2|63.05|60.25|63|60.2|0
1654636800000|2022-06-07 21:20:00|62.99|60.19|62.98|60.18|63|60.2|62.98|60.18|0
1654637100000|2022-06-07 21:25:00|63.01|60.21|62.99|60.19|63.08|60.28|62.99|60.19|0
1654637400000|2022-06-07 21:30:00|62.97|60.17|62.9|60.1|62.98|60.18|62.89|60.09|0
1654637700000|2022-06-07 21:35:00|62.88|60.08|62.84|60.04|62.88|60.08|62.81|60.01|0
1654638000000|2022-06-07 21:40:00|62.85|60.05|62.9|60.1|62.92|60.12|62.85|60.05|0
1654638300000|2022-06-07 21:45:00|62.92|60.12|62.89|60.09|62.92|60.12|62.89|60.09|0
1654638600000|2022-06-07 21:50:00|62.91|60.11|62.87|60.07|62.91|60.11|62.87|60.07|0
1654638900000|2022-06-07 21:55:00|62.86|60.06|62.86|60.06|62.87|60.07|62.86|60.06|0
1654639200000|2022-06-07 22:00:00|63|60.2|62.64|59.84|63|60.2|62.54|59.74|0
1654639500000|2022-06-07 22:05:00|62.68|59.88|62.77|59.97|62.89|60.09|62.68|59.88|0
1654639800000|2022-06-07 22:10:00|62.76|59.96|62.48|59.68|62.77|59.97|62.36|59.56|0
1654640100000|2022-06-07 22:15:00|62.45|59.65|62.56|59.76|62.65|59.85|62.43|59.63|0
1654640400000|2022-06-07 22:20:00|62.58|59.78|62.65|59.85|62.77|59.97|62.58|59.78|0
1654640700000|2022-06-07 22:25:00|62.62|59.82|62.65|59.85|62.77|59.97|62.5|59.7|0
1654641000000|2022-06-07 22:30:00|62.62|59.82|62.76|59.96|62.76|59.96|62.62|59.82|0
1654641300000|2022-06-07 22:35:00|62.73|59.93|62.85|60.05|62.91|60.11|62.67|59.87|0
1654641600000|2022-06-07 22:40:00|62.79|59.99|62.67|59.87|62.85|60.05|62.67|59.87|0
1654641900000|2022-06-07 22:45:00|62.7|59.9|62.87|60.07|62.9|60.1|62.64|59.84|0
1654642200000|2022-06-07 22:50:00|62.85|60.05|62.76|59.96|62.93|60.13|62.73|59.93|0
1654642500000|2022-06-07 22:55:00|62.73|59.93|62.75|59.95|62.84|60.04|62.72|59.92|0
1654642800000|2022-06-07 23:00:00|62.72|59.92|62.66|59.86|62.75|59.95|62.66|59.86|0
1654643100000|2022-06-07 23:05:00|62.63|59.83|62.66|59.86|62.69|59.89|62.61|59.81|0
1654643400000|2022-06-07 23:10:00|62.63|59.83|62.75|59.95|62.75|59.95|62.63|59.83|0
1654643700000|2022-06-07 23:15:00|62.72|59.92|62.6|59.8|62.72|59.92|62.6|59.8|0
1654644000000|2022-06-07 23:20:00|62.63|59.83|62.63|59.83|62.72|59.92|62.6|59.8|0
1654644300000|2022-06-07 23:25:00|62.6|59.8|62.63|59.83|62.63|59.83|62.48|59.68|0
1654644600000|2022-06-07 23:30:00|62.6|59.8|62.95|60.15|62.95|60.15|62.57|59.77|0
1654644900000|2022-06-07 23:35:00|62.98|60.18|62.98|60.18|63|60.2|62.8|60|0
1654645200000|2022-06-07 23:40:00|62.99|60.19|63.27|60.47|63.36|60.56|62.95|60.15|0
1654645500000|2022-06-07 23:45:00|63.24|60.44|63.44|60.64|63.44|60.64|63.18|60.38|0
1654645800000|2022-06-07 23:50:00|63.47|60.67|63.38|60.58|63.5|60.7|63.28|60.48|0
1654646100000|2022-06-07 23:55:00|63.41|60.61|63.38|60.58|63.44|60.64|63.29|60.49|0
1654646400000|2022-06-08 00:00:00|63.35|60.55|63.29|60.49|63.53|60.73|63.06|60.26|0
1654646700000|2022-06-08 00:05:00|63.28|60.48|63.27|60.47|63.5|60.7|63.26|60.46|0
1654647000000|2022-06-08 00:10:00|63.23|60.43|63.02|60.22|63.32|60.52|62.98|60.18|0
1654647300000|2022-06-08 00:15:00|62.99|60.19|63.23|60.43|63.23|60.43|62.9|60.1|0
1654647600000|2022-06-08 00:20:00|63.26|60.46|63.31|60.51|63.55|60.75|63.17|60.37|0
1654647900000|2022-06-08 00:25:00|63.27|60.47|63.19|60.39|63.34|60.54|63.13|60.33|0
1654648200000|2022-06-08 00:30:00|63.16|60.36|62.94|60.14|63.16|60.36|62.93|60.13|0
1654648500000|2022-06-08 00:35:00|62.96|60.16|62.6|59.8|62.99|60.19|62.5|59.7|0
1654648800000|2022-06-08 00:40:00|62.59|59.79|62.57|59.77|62.6|59.8|62.38|59.58|0
1654649100000|2022-06-08 00:45:00|62.6|59.8|62.67|59.87|62.72|59.92|62.45|59.65|0
1654649400000|2022-06-08 00:50:00|62.69|59.89|62.51|59.71|62.72|59.92|62.51|59.71|0
1654649700000|2022-06-08 00:55:00|62.48|59.68|62.6|59.8|62.67|59.87|62.48|59.68|0
1654650000000|2022-06-08 01:00:00|62.52|59.72|62.56|59.76|62.58|59.78|62.42|59.62|0
1654650300000|2022-06-08 01:05:00|62.55|59.75|62.55|59.75|62.65|59.85|62.48|59.68|0
1654650600000|2022-06-08 01:10:00|62.56|59.76|62.5|59.7|62.62|59.82|62.5|59.7|0
1654650900000|2022-06-08 01:15:00|62.44|59.64|62.27|59.47|62.47|59.67|62.07|59.27|0
1654651200000|2022-06-08 01:20:00|62.24|59.44|62.47|59.67|62.59|59.79|62.21|59.41|0
1654651500000|2022-06-08 01:25:00|62.49|59.69|62.61|59.81|62.7|59.9|62.49|59.69|0
1654651800000|2022-06-08 01:30:00|62.59|59.79|62.37|59.57|62.64|59.84|62.18|59.38|0
1654652100000|2022-06-08 01:35:00|62.35|59.55|62.46|59.66|62.49|59.69|62.17|59.37|0
1654652400000|2022-06-08 01:40:00|62.45|59.65|62.35|59.55|62.51|59.71|62.29|59.49|0
1654652700000|2022-06-08 01:45:00|62.36|59.56|62.59|59.79|62.87|60.07|62.29|59.49|0
1654653000000|2022-06-08 01:50:00|62.55|59.75|62.47|59.67|62.61|59.81|62.4|59.6|0
1654653300000|2022-06-08 01:55:00|62.45|59.65|62.49|59.69|62.49|59.69|62.31|59.51|0
1654653600000|2022-06-08 02:00:00|62.46|59.66|62.34|59.54|62.46|59.66|62.31|59.51|0
1654653900000|2022-06-08 02:05:00|62.31|59.51|62.18|59.38|62.33|59.53|62.13|59.33|0
1654654200000|2022-06-08 02:10:00|62.19|59.39|62.25|59.45|62.34|59.54|62.1|59.3|0
1654654500000|2022-06-08 02:15:00|62.22|59.42|62.26|59.46|62.34|59.54|62.19|59.39|0
1654654800000|2022-06-08 02:20:00|62.25|59.45|62.36|59.56|62.39|59.59|62.22|59.42|0
1654655100000|2022-06-08 02:25:00|62.33|59.53|62.26|59.46|62.33|59.53|62.23|59.43|0
1654655400000|2022-06-08 02:30:00|62.24|59.44|62.27|59.47|62.39|59.59|62.24|59.44|0
1654655700000|2022-06-08 02:35:00|62.3|59.5|62.15|59.35|62.3|59.5|62.08|59.28|0
1654656000000|2022-06-08 02:40:00|62.12|59.32|62.3|59.5|62.3|59.5|62.07|59.27|0
1654656300000|2022-06-08 02:45:00|62.27|59.47|62.67|59.87|62.7|59.9|62.24|59.44|0
1654656600000|2022-06-08 02:50:00|62.66|59.86|62.7|59.9|62.7|59.9|62.59|59.79|0
1654656900000|2022-06-08 02:55:00|62.73|59.93|62.85|60.05|62.86|60.06|62.61|59.81|0
1654657200000|2022-06-08 03:00:00|62.88|60.08|62.82|60.02|62.91|60.11|62.76|59.96|0
1654657500000|2022-06-08 03:05:00|62.8|60|63.14|60.34|63.14|60.34|62.76|59.96|0
1654657800000|2022-06-08 03:10:00|63.12|60.32|63.25|60.45|63.31|60.51|63.08|60.28|0
1654658100000|2022-06-08 03:15:00|63.27|60.47|63.85|61.05|63.94|61.14|63.18|60.38|0
1654658400000|2022-06-08 03:20:00|63.82|61.02|64.24|61.44|64.48|61.68|63.82|61.02|0
1654658700000|2022-06-08 03:25:00|64.3|61.5|64.14|61.34|64.44|61.64|64.14|61.34|0
1654659000000|2022-06-08 03:30:00|64.17|61.37|64.35|61.55|64.38|61.58|64.02|61.22|0
1654659300000|2022-06-08 03:35:00|64.32|61.52|64.29|61.49|64.35|61.55|64.17|61.37|0
1654659600000|2022-06-08 03:40:00|64.31|61.51|64.41|61.61|64.5|61.7|64.29|61.49|0
1654659900000|2022-06-08 03:45:00|64.42|61.62|64.18|61.38|64.5|61.7|64.14|61.34|0
1654660200000|2022-06-08 03:50:00|64.17|61.37|64.31|61.51|64.35|61.55|64.17|61.37|0
1654660500000|2022-06-08 03:55:00|64.34|61.54|64.31|61.51|64.37|61.57|64.25|61.45|0
1654660800000|2022-06-08 04:00:00|64.34|61.54|64.39|61.59|64.42|61.62|64.28|61.48|0
1654661100000|2022-06-08 04:05:00|64.4|61.6|64.43|61.63|64.43|61.63|64.31|61.51|0
1654661400000|2022-06-08 04:10:00|64.38|61.58|64.34|61.54|64.43|61.63|64.34|61.54|0
1654661700000|2022-06-08 04:15:00|64.35|61.55|64.34|61.54|64.37|61.57|64.1|61.3|0
1654662000000|2022-06-08 04:20:00|64.31|61.51|64.1|61.3|64.31|61.51|64.01|61.21|0
1654662300000|2022-06-08 04:25:00|64.07|61.27|64.06|61.26|64.21|61.41|64.02|61.22|0
1654662600000|2022-06-08 04:30:00|64.03|61.23|64.11|61.31|64.21|61.41|64|61.2|0
1654662900000|2022-06-08 04:35:00|64.12|61.32|64.21|61.41|64.24|61.44|64.09|61.29|0
1654663200000|2022-06-08 04:40:00|64.18|61.38|64.16|61.36|64.22|61.42|64.12|61.32|0
1654663500000|2022-06-08 04:45:00|64.15|61.35|64.16|61.36|64.21|61.41|64.12|61.32|0
1654663800000|2022-06-08 04:50:00|64.18|61.38|64.59|61.79|64.59|61.79|64.18|61.38|0
1654664100000|2022-06-08 04:55:00|64.55|61.75|64.74|61.94|64.77|61.97|64.47|61.67|0
1654664400000|2022-06-08 05:00:00|64.77|61.97|64.43|61.63|64.77|61.97|64.41|61.61|0
1654664700000|2022-06-08 05:05:00|64.44|61.64|64.05|61.25|64.44|61.64|64.05|61.25|0
1654665000000|2022-06-08 05:10:00|64.08|61.28|63.96|61.16|64.08|61.28|63.93|61.13|0
1654665300000|2022-06-08 05:15:00|63.97|61.17|64.17|61.37|64.23|61.43|63.91|61.11|0
1654665600000|2022-06-08 05:20:00|64.23|61.43|64.22|61.42|64.29|61.49|63.96|61.16|0
1654665900000|2022-06-08 05:25:00|64.25|61.45|64.22|61.42|64.43|61.63|64.16|61.36|0
1654666200000|2022-06-08 05:30:00|64.27|61.47|63.77|60.97|64.27|61.47|63.71|60.91|0
1654666500000|2022-06-08 05:35:00|63.8|61|63.86|61.06|64.01|61.21|63.8|61|0
1654666800000|2022-06-08 05:40:00|63.89|61.09|63.8|61|63.89|61.09|63.56|60.76|0
1654667100000|2022-06-08 05:45:00|63.79|60.99|63.81|61.01|63.89|61.09|63.71|60.91|0
1654667400000|2022-06-08 05:50:00|63.8|61|63.81|61.01|63.86|61.06|63.74|60.94|0
1654667700000|2022-06-08 05:55:00|63.83|61.03|63.77|60.97|64.03|61.23|63.74|60.94|0
1654668000000|2022-06-08 06:00:00|63.79|60.99|63.94|61.14|63.97|61.17|63.76|60.96|0
1654668300000|2022-06-08 06:05:00|63.91|61.11|63.88|61.08|64.06|61.26|63.79|60.99|0
1654668600000|2022-06-08 06:10:00|63.91|61.11|64.15|61.35|64.15|61.35|63.91|61.11|0
1654668900000|2022-06-08 06:15:00|64.16|61.36|64.03|61.23|64.27|61.47|64.03|61.23|0
1654669200000|2022-06-08 06:20:00|64.01|61.21|63.49|60.69|64.06|61.26|63.46|60.66|0
1654669500000|2022-06-08 06:25:00|63.52|60.72|63.61|60.81|63.67|60.87|63.4|60.6|0
1654669800000|2022-06-08 06:30:00|63.58|60.78|63.37|60.57|63.61|60.81|63.28|60.48|0
1654670100000|2022-06-08 06:35:00|63.38|60.58|63.5|60.7|63.51|60.71|63.37|60.57|0
1654670400000|2022-06-08 06:40:00|63.51|60.71|63.63|60.83|63.69|60.89|63.42|60.62|0
1654670700000|2022-06-08 06:45:00|63.69|60.89|63.75|60.95|63.75|60.95|63.63|60.83|0
1654671000000|2022-06-08 06:50:00|63.72|60.92|63.98|61.18|63.98|61.18|63.63|60.83|0
1654671300000|2022-06-08 06:55:00|64.01|61.21|63.68|60.88|64.01|61.21|63.68|60.88|0
1654671600000|2022-06-08 07:00:00|63.8|61|64.31|61.51|64.4|61.6|63.76|60.96|0
1654671900000|2022-06-08 07:05:00|64.09|61.69|64.14|61.74|65.04|62.64|63.63|61.23|0
1654672200000|2022-06-08 07:10:00|64.2|61.8|63.96|61.56|64.41|62.01|63.9|61.5|0
1654672500000|2022-06-08 07:15:00|63.99|61.59|63.85|61.45|64.08|61.68|63.63|61.23|0
1654672800000|2022-06-08 07:20:00|63.87|61.47|63.85|61.45|64.17|61.77|63.78|61.38|0
1654673100000|2022-06-08 07:25:00|63.87|61.47|63.91|61.51|64.07|61.67|63.7|61.3|0
1654673400000|2022-06-08 07:30:00|63.92|61.52|63.77|61.37|63.98|61.58|63.71|61.31|0
1654673700000|2022-06-08 07:35:00|63.8|61.4|63.65|61.25|64.1|61.7|63.65|61.25|0
1654674000000|2022-06-08 07:40:00|63.62|61.22|63.44|61.04|63.62|61.22|63.32|60.92|0
1654674300000|2022-06-08 07:45:00|63.53|61.13|63.62|61.22|63.68|61.28|63.35|60.95|0
1654674600000|2022-06-08 07:50:00|63.65|61.25|63.56|61.16|63.65|61.25|63.26|60.86|0
1654674900000|2022-06-08 07:55:00|63.53|61.13|63.79|61.39|63.79|61.39|63.42|61.02|0
1654675200000|2022-06-08 08:00:00|63.85|61.45|63.67|61.27|63.97|61.57|63.52|61.12|0
1654675500000|2022-06-08 08:05:00|63.7|61.3|63.7|61.3|64|61.6|63.61|61.21|0
1654675800000|2022-06-08 08:10:00|63.67|61.27|63.7|61.3|63.82|61.42|63.49|61.09|0
1654676100000|2022-06-08 08:15:00|63.73|61.33|63.92|61.52|64.21|61.81|63.7|61.3|0
1654676400000|2022-06-08 08:20:00|63.91|61.51|63.49|61.09|64.03|61.63|63.43|61.03|0
1654676700000|2022-06-08 08:25:00|63.46|61.06|63.34|60.94|63.61|61.21|63.31|60.91|0
1654677000000|2022-06-08 08:30:00|63.31|60.91|63.25|60.85|63.43|61.03|63.25|60.85|0
1654677300000|2022-06-08 08:35:00|63.28|60.88|63.18|60.78|63.28|60.88|62.98|60.58|0
1654677600000|2022-06-08 08:40:00|63.21|60.81|63.14|60.74|63.33|60.93|63.14|60.74|0
1654677900000|2022-06-08 08:45:00|63.12|60.72|63.15|60.75|63.3|60.9|62.95|60.55|0
1654678200000|2022-06-08 08:50:00|63.14|60.74|63.06|60.66|63.42|61.02|62.97|60.57|0
1654678500000|2022-06-08 08:55:00|63.09|60.69|63.28|60.88|63.42|61.02|63.09|60.69|0
1654678800000|2022-06-08 09:00:00|63.3|60.9|63.5|61.1|63.53|61.13|63.21|60.81|0
1654679100000|2022-06-08 09:05:00|63.55|61.15|63.92|61.52|63.95|61.55|63.53|61.13|0
1654679400000|2022-06-08 09:10:00|63.89|61.49|63.59|61.19|64.01|61.61|63.47|61.07|0
1654679700000|2022-06-08 09:15:00|63.56|61.16|64.12|61.72|64.33|61.93|63.5|61.1|0
1654680000000|2022-06-08 09:20:00|64.13|61.73|64.14|61.74|64.17|61.77|64|61.6|0
1654680300000|2022-06-08 09:25:00|64.08|61.68|64.29|61.89|64.29|61.89|63.93|61.53|0
1654680600000|2022-06-08 09:30:00|64.31|61.91|64.11|61.71|64.32|61.92|63.96|61.56|0
1654680900000|2022-06-08 09:35:00|64.1|61.7|64.11|61.71|64.28|61.88|63.93|61.53|0
1654681200000|2022-06-08 09:40:00|64.12|61.72|63.9|61.5|64.27|61.87|63.78|61.38|0
1654681500000|2022-06-08 09:45:00|63.91|61.51|63.93|61.53|63.94|61.54|63.75|61.35|0
1654681800000|2022-06-08 09:50:00|63.96|61.56|63.97|61.57|64.01|61.61|63.81|61.41|0
1654682100000|2022-06-08 09:55:00|63.98|61.58|64.17|61.77|64.18|61.78|63.89|61.49|0
1654682400000|2022-06-08 10:00:00|64.2|61.8|63.47|61.07|64.2|61.8|63.25|60.85|0
1654682700000|2022-06-08 10:05:00|63.48|61.08|63.76|61.36|63.99|61.59|63.45|61.05|0
1654683000000|2022-06-08 10:10:00|63.81|61.41|63.79|61.39|63.85|61.45|63.6|61.2|0
1654683300000|2022-06-08 10:15:00|63.82|61.42|63.76|61.36|63.82|61.42|63.55|61.15|0
1654683600000|2022-06-08 10:20:00|63.74|61.34|63.7|61.3|63.82|61.42|63.58|61.18|0
1654683900000|2022-06-08 10:25:00|63.68|61.28|63.75|61.35|63.81|61.41|63.61|61.21|0
1654684200000|2022-06-08 10:30:00|63.78|61.38|63.87|61.47|63.93|61.53|63.69|61.29|0
1654684500000|2022-06-08 10:35:00|63.84|61.44|63.59|61.19|63.9|61.5|63.54|61.14|0
1654684800000|2022-06-08 10:40:00|63.57|61.17|63.53|61.13|63.63|61.23|63.42|61.02|0
1654685100000|2022-06-08 10:45:00|63.54|61.14|63.18|60.78|63.66|61.26|63.18|60.78|0
1654685400000|2022-06-08 10:50:00|63.15|60.75|62.77|60.37|63.37|60.97|62.71|60.31|0
1654685700000|2022-06-08 10:55:00|62.78|60.38|62.88|60.48|62.96|60.56|62.74|60.34|0
1654686000000|2022-06-08 11:00:00|62.91|60.51|63.57|61.17|63.57|61.17|62.91|60.51|0
1654686300000|2022-06-08 11:05:00|63.54|61.14|63.45|61.05|63.66|61.26|63.45|61.05|0
1654686600000|2022-06-08 11:10:00|63.48|61.08|63.01|60.61|63.51|61.11|62.98|60.58|0
1654686900000|2022-06-08 11:15:00|63.1|60.7|62.84|60.44|63.39|60.99|62.74|60.34|0
1654687200000|2022-06-08 11:20:00|62.85|60.45|62.88|60.48|62.99|60.59|62.76|60.36|0
1654687500000|2022-06-08 11:25:00|62.9|60.5|62.73|60.33|62.9|60.5|62.73|60.33|0
1654687800000|2022-06-08 11:30:00|62.61|60.21|62.35|59.95|62.7|60.3|62.23|59.83|0
1654688100000|2022-06-08 11:35:00|62.32|59.92|62.32|59.92|62.41|60.01|62.25|59.85|0
1654688400000|2022-06-08 11:40:00|62.35|59.95|62.59|60.19|62.67|60.27|62.35|59.95|0
1654688700000|2022-06-08 11:45:00|62.58|60.18|62.84|60.44|62.84|60.44|62.52|60.12|0
1654689000000|2022-06-08 11:50:00|62.87|60.47|63.02|60.62|63.05|60.65|62.87|60.47|0
1654689300000|2022-06-08 11:55:00|63.05|60.65|63.02|60.62|63.05|60.65|62.87|60.47|0
1654689600000|2022-06-08 12:00:00|63.03|60.63|63.1|60.7|63.3|60.9|62.99|60.59|0
1654689900000|2022-06-08 12:05:00|63.13|60.73|63.07|60.67|63.13|60.73|62.87|60.47|0
1654690200000|2022-06-08 12:10:00|62.98|60.58|62.92|60.52|63.13|60.73|62.69|60.29|0
1654690500000|2022-06-08 12:15:00|62.95|60.55|63.04|60.64|63.22|60.82|62.95|60.55|0
1654690800000|2022-06-08 12:20:00|63.07|60.67|63.54|61.14|63.57|61.17|63.04|60.64|0
1654691100000|2022-06-08 12:25:00|63.6|61.2|63.6|61.2|63.75|61.35|63.44|61.04|0
1654691400000|2022-06-08 12:30:00|63.66|61.26|64.15|61.75|64.38|61.98|63.63|61.23|0
1654691700000|2022-06-08 12:35:00|64.17|61.77|63.13|60.73|64.26|61.86|62.83|60.43|0
1654692000000|2022-06-08 12:40:00|63.14|60.74|62.86|60.46|63.45|61.05|62.86|60.46|0
1654692300000|2022-06-08 12:45:00|62.84|60.44|63.32|60.92|63.32|60.92|62.8|60.4|0
1654692600000|2022-06-08 12:50:00|63.35|60.95|63.71|61.31|63.8|61.4|63.16|60.76|0
1654692900000|2022-06-08 12:55:00|63.74|61.34|63.56|61.16|63.8|61.4|63.35|60.95|0
1654693200000|2022-06-08 13:00:00|63.59|61.19|63.42|61.02|64.16|61.76|63.42|61.02|0
1654693500000|2022-06-08 13:05:00|63.45|61.05|64.08|61.68|64.38|61.98|63.45|61.05|0
1654693800000|2022-06-08 13:10:00|64.17|61.77|63.97|61.57|64.33|61.93|63.89|61.49|0
1654694100000|2022-06-08 13:15:00|63.95|61.55|64.15|61.75|64.25|61.85|63.95|61.55|0
1654694400000|2022-06-08 13:20:00|64.16|61.76|64.1|61.7|64.28|61.88|64.01|61.61|0
1654694700000|2022-06-08 13:25:00|64.04|61.64|63.83|61.43|64.04|61.64|63.74|61.34|0
1654695000000|2022-06-08 13:30:00|63.92|61.52|64.49|62.09|65.34|62.94|63.8|61.4|0
1654695300000|2022-06-08 13:35:00|64.5|62.1|63.59|61.19|64.7|62.3|63.38|60.98|0
1654695600000|2022-06-08 13:40:00|63.8|61.4|64.06|61.66|64.21|61.81|63.62|61.22|0
1654695900000|2022-06-08 13:45:00|64.03|61.63|62.15|59.75|64.19|61.79|61.77|59.37|0
1654696200000|2022-06-08 13:50:00|62.12|59.72|61.68|59.28|63.28|60.88|61.54|59.14|0
1654696500000|2022-06-08 13:55:00|61.6|59.2|62|59.6|62.09|59.69|61.48|59.08|0
1654696800000|2022-06-08 14:00:00|61.94|59.54|61.8|59.4|62.91|60.51|61.8|59.4|0
1654697100000|2022-06-08 14:05:00|61.74|59.34|62.39|59.99|62.6|60.2|61.6|59.2|0
1654697400000|2022-06-08 14:10:00|62.42|60.02|64.29|61.89|64.29|61.89|62.42|60.02|0
1654697700000|2022-06-08 14:15:00|64.36|61.96|63.51|61.11|64.59|62.19|63.51|61.11|0
1654698000000|2022-06-08 14:20:00|63.45|61.05|62.59|60.19|63.45|61.05|62.53|60.13|0
1654698300000|2022-06-08 14:25:00|62.74|60.34|63.27|60.87|63.27|60.87|62.62|60.22|0
1654698600000|2022-06-08 14:30:00|63.25|60.85|62.53|60.13|63.5|61.1|62.35|59.95|0
1654698900000|2022-06-08 14:35:00|62.5|60.1|62.67|60.27|62.76|60.36|62.12|59.72|0
1654699200000|2022-06-08 14:40:00|62.64|60.24|62.48|60.08|63.71|61.31|62.26|59.86|0
1654699500000|2022-06-08 14:45:00|62.45|60.05|62.1|59.7|62.45|60.05|61.86|59.46|0
1654699800000|2022-06-08 14:50:00|62.04|59.64|62.1|59.7|62.33|59.93|61.81|59.41|0
1654700100000|2022-06-08 14:55:00|62.15|59.75|62.77|60.37|63.1|60.7|62.1|59.7|0
1654700400000|2022-06-08 15:00:00|62.74|60.34|62.95|60.55|63.24|60.84|62.67|60.27|0
1654700700000|2022-06-08 15:05:00|63.01|60.61|62.65|60.25|63.01|60.61|62.56|60.16|0
1654701000000|2022-06-08 15:10:00|62.62|60.22|61.88|59.48|62.86|60.46|61.86|59.46|0
1654701300000|2022-06-08 15:15:00|61.74|59.34|61.33|58.93|62.3|59.9|61.07|58.67|0
1654701600000|2022-06-08 15:20:00|61.3|58.9|61.67|59.27|61.73|59.33|61.18|58.78|0
1654701900000|2022-06-08 15:25:00|61.7|59.3|61.47|59.07|61.73|59.33|61.32|58.92|0
1654702200000|2022-06-08 15:30:00|61.45|59.05|61.41|59.01|61.64|59.24|61.18|58.78|0
1654702500000|2022-06-08 15:35:00|61.35|58.95|61.32|58.92|61.52|59.12|61.2|58.8|0
1654702800000|2022-06-08 15:40:00|61.29|58.89|62.1|59.7|62.16|59.76|60.94|58.54|0
1654703100000|2022-06-08 15:45:00|61.99|59.59|61.38|58.98|62.04|59.64|61.09|58.69|0
1654703400000|2022-06-08 15:50:00|61.44|59.04|61.29|58.89|61.44|59.04|61.06|58.66|0
1654703700000|2022-06-08 15:55:00|61.26|58.86|61.49|59.09|61.61|59.21|61.12|58.72|0
1654704000000|2022-06-08 16:00:00|61.55|59.15|61.29|58.89|61.75|59.35|60.88|58.48|0
1654704300000|2022-06-08 16:05:00|61.34|58.94|61.58|59.18|61.9|59.5|61.26|58.86|0
1654704600000|2022-06-08 16:10:00|61.52|59.12|61.37|58.97|61.63|59.23|61.31|58.91|0
1654704900000|2022-06-08 16:15:00|61.34|58.94|61.46|59.06|61.81|59.41|61.34|58.94|0
1654705200000|2022-06-08 16:20:00|61.4|59|62.18|59.78|62.39|59.99|61.37|58.97|0
1654705500000|2022-06-08 16:25:00|62.16|59.76|62.48|60.08|63.1|60.7|62.16|59.76|0
1654705800000|2022-06-08 16:30:00|62.51|60.11|63.4|61|63.67|61.27|62.48|60.08|0
1654706100000|2022-06-08 16:35:00|63.37|60.97|64.54|62.14|64.54|62.14|63.34|60.94|0
1654706400000|2022-06-08 16:40:00|64.57|62.17|65.21|62.81|65.21|62.81|64.3|61.9|0
1654706700000|2022-06-08 16:45:00|65.24|62.84|64.48|62.08|65.43|63.03|64.43|62.03|0
1654707000000|2022-06-08 16:50:00|64.51|62.11|64.2|61.8|64.63|62.23|62.31|59.91|0
1654707300000|2022-06-08 16:55:00|64.23|61.83|63.81|61.41|64.37|61.97|63.78|61.38|0
1654707600000|2022-06-08 17:00:00|63.78|61.38|64.63|62.23|64.81|62.41|63.78|61.38|0
1654707900000|2022-06-08 17:05:00|64.69|62.29|64.11|61.71|64.75|62.35|64.02|61.62|0
1654708200000|2022-06-08 17:10:00|64.14|61.74|64.32|61.92|64.75|62.35|64.05|61.65|0
1654708500000|2022-06-08 17:15:00|64.35|61.95|63.98|61.58|64.59|62.19|63.92|61.52|0
1654708800000|2022-06-08 17:20:00|64.07|61.67|64.41|62.01|64.47|62.07|64.01|61.61|0
1654709100000|2022-06-08 17:25:00|64.35|61.95|64.45|62.05|64.83|62.43|63.99|61.59|0
1654709400000|2022-06-08 17:30:00|64.48|62.08|65.19|62.79|65.45|63.05|64.42|62.02|0
1654709700000|2022-06-08 17:35:00|65.15|62.75|65.83|63.43|65.87|63.47|65.15|62.75|0
1654710000000|2022-06-08 17:40:00|65.87|63.47|64.72|62.32|65.87|63.47|64.69|62.29|0
1654710300000|2022-06-08 17:45:00|64.81|62.41|64.5|62.1|64.97|62.57|64.29|61.89|0
1654710600000|2022-06-08 17:50:00|64.47|62.07|64.7|62.3|65.06|62.66|64.35|61.95|0
1654710900000|2022-06-08 17:55:00|64.69|62.29|64.84|62.44|64.93|62.53|64.29|61.89|0
1654711200000|2022-06-08 18:00:00|64.9|62.5|64.59|62.19|64.9|62.5|64.26|61.86|0
1654711500000|2022-06-08 18:05:00|64.53|62.13|64.59|62.19|64.8|62.4|64.25|61.85|0
1654711800000|2022-06-08 18:10:00|64.56|62.16|64.62|62.22|65.05|62.65|64.34|61.94|0
1654712100000|2022-06-08 18:15:00|64.56|62.16|64.92|62.52|65.2|62.8|64.47|62.07|0
1654712400000|2022-06-08 18:20:00|64.95|62.55|64.95|62.55|65.26|62.86|64.65|62.25|0
1654712700000|2022-06-08 18:25:00|64.92|62.52|65.51|63.11|66.07|63.67|64.77|62.37|0
1654713000000|2022-06-08 18:30:00|65.57|63.17|65.75|63.35|65.78|63.38|65.04|62.64|0
1654713300000|2022-06-08 18:35:00|65.78|63.38|65.69|63.29|66.19|63.79|65.56|63.16|0
1654713600000|2022-06-08 18:40:00|65.66|63.26|64.85|62.45|65.66|63.26|64.73|62.33|0
1654713900000|2022-06-08 18:45:00|64.88|62.48|64.88|62.48|65.07|62.67|64.55|62.15|0
1654714200000|2022-06-08 18:50:00|64.85|62.45|65.25|62.85|65.25|62.85|64.82|62.42|0
1654714500000|2022-06-08 18:55:00|65.28|62.88|65.16|62.76|65.37|62.97|65.03|62.63|0
1654714800000|2022-06-08 19:00:00|65.19|62.79|65.43|63.03|65.77|63.37|65.18|62.78|0
1654715100000|2022-06-08 19:05:00|65.46|63.06|65.74|63.34|66.18|63.78|65.29|62.89|0
1654715400000|2022-06-08 19:10:00|65.83|63.43|64.9|62.5|65.86|63.46|64.78|62.38|0
1654715700000|2022-06-08 19:15:00|64.93|62.53|64.4|62|65.03|62.63|64.4|62|0
1654716000000|2022-06-08 19:20:00|64.41|62.01|63.7|61.3|64.49|62.09|63.61|61.21|0
1654716300000|2022-06-08 19:25:00|63.67|61.27|63.79|61.39|63.91|61.51|63.45|61.05|0
1654716600000|2022-06-08 19:30:00|63.72|61.32|63.39|60.99|64|61.6|63.24|60.84|0
1654716900000|2022-06-08 19:35:00|63.36|60.96|63.73|61.33|64.18|61.78|63.24|60.84|0
1654717200000|2022-06-08 19:40:00|63.76|61.36|64.06|61.66|64.15|61.75|63.76|61.36|0
1654717500000|2022-06-08 19:45:00|64|61.6|65.25|62.85|65.28|62.88|64|61.6|0
1654717800000|2022-06-08 19:50:00|65.22|62.82|65.03|62.63|65.47|63.07|64.45|62.05|0
1654718100000|2022-06-08 19:55:00|64.97|62.57|64.94|62.54|65.28|62.88|64.6|62.2|0
1654718400000|2022-06-08 20:00:00|64.82|62.42|64.33|61.93|65|62.6|64.08|61.68|0
1654718700000|2022-06-08 20:05:00|64.3|61.9|64.11|61.71|64.42|62.02|64.05|61.65|0
1654719000000|2022-06-08 20:10:00|64.14|61.74|63.71|61.31|64.14|61.74|63.71|61.31|0
1654719300000|2022-06-08 20:15:00|63.97|61.17|64.09|61.29|64.23|61.43|63.94|61.14|0
1654719600000|2022-06-08 20:20:00|64.12|61.32|64|61.2|64.16|61.36|63.94|61.14|0
1654719900000|2022-06-08 20:25:00|64.03|61.23|64|61.2|64.03|61.23|63.94|61.14|0
1654720200000|2022-06-08 20:30:00|63.98|61.18|63.91|61.11|64|61.2|63.85|61.05|0
1654720500000|2022-06-08 20:35:00|63.88|61.08|63.94|61.14|63.97|61.17|63.84|61.04|0
1654720800000|2022-06-08 20:40:00|63.97|61.17|64.06|61.26|64.09|61.29|63.97|61.17|0
1654721100000|2022-06-08 20:45:00|63.99|61.19|64.11|61.31|64.12|61.32|63.99|61.19|0
1654721400000|2022-06-08 20:50:00|64.08|61.28|63.99|61.19|64.11|61.31|63.93|61.13|0
1654721700000|2022-06-08 20:55:00|63.96|61.16|64|61.2|64|61.2|63.78|60.98|0
1654722000000|2022-06-08 21:00:00|63.94|61.14|63.92|61.12|64|61.2|63.91|61.11|0
1654722300000|2022-06-08 21:05:00|63.93|61.13|63.89|61.09|63.93|61.13|63.89|61.09|0
1654722600000|2022-06-08 21:10:00|63.88|61.08|63.87|61.07|63.88|61.08|63.87|61.07|0
1654722900000|2022-06-08 21:15:00|63.84|61.04|63.86|61.06|63.86|61.06|63.84|61.04|0
1654723200000|2022-06-08 21:20:00|63.85|61.05|63.89|61.09|63.93|61.13|63.85|61.05|0
1654723500000|2022-06-08 21:25:00|63.88|61.08|63.87|61.07|63.88|61.08|63.87|61.07|0
1654723800000|2022-06-08 21:30:00|63.88|61.08|63.96|61.16|63.96|61.16|63.88|61.08|0
1654724100000|2022-06-08 21:35:00|63.95|61.15|63.94|61.14|63.95|61.15|63.92|61.12|0
1654724700000|2022-06-08 21:45:00|63.96|61.16|63.96|61.16|63.97|61.17|63.95|61.15|0
1654725000000|2022-06-08 21:50:00|63.93|61.13|63.92|61.12|63.94|61.14|63.91|61.11|0
1654725300000|2022-06-08 21:55:00|63.91|61.11|63.9|61.1|63.94|61.14|63.89|61.09|0
1654725600000|2022-06-08 22:00:00|63.98|61.18|64.3|61.5|64.3|61.5|63.94|61.14|0
1654725900000|2022-06-08 22:05:00|64.27|61.47|64.15|61.35|64.27|61.47|64.15|61.35|0
1654726200000|2022-06-08 22:10:00|64.16|61.36|64.12|61.32|64.21|61.41|64.09|61.29|0
1654726500000|2022-06-08 22:15:00|64.08|61.28|64.08|61.28|64.08|61.28|64.02|61.22|0
1654726800000|2022-06-08 22:20:00|64.07|61.27|64.11|61.31|64.14|61.34|63.99|61.19|0
1654727100000|2022-06-08 22:25:00|64.08|61.28|63.96|61.16|64.08|61.28|63.9|61.1|0
1654727400000|2022-06-08 22:30:00|63.93|61.13|63.83|61.03|63.93|61.13|63.77|60.97|0
1654727700000|2022-06-08 22:35:00|63.86|61.06|63.82|61.02|63.99|61.19|63.79|60.99|0
1654728000000|2022-06-08 22:40:00|63.77|60.97|63.8|61|63.83|61.03|63.77|60.97|0
1654728300000|2022-06-08 22:45:00|63.82|61.02|63.77|60.97|63.86|61.06|63.77|60.97|0
1654728600000|2022-06-08 22:50:00|63.8|61|63.68|60.88|63.8|61|63.68|60.88|0
1654728900000|2022-06-08 22:55:00|63.65|60.85|63.67|60.87|63.71|60.91|63.61|60.81|0
1654729200000|2022-06-08 23:00:00|63.7|60.9|63.67|60.87|63.73|60.93|63.58|60.78|0
1654729500000|2022-06-08 23:05:00|63.69|60.89|63.66|60.86|63.7|60.9|63.58|60.78|0
1654729800000|2022-06-08 23:10:00|63.67|60.87|63.58|60.78|63.67|60.87|63.58|60.78|0
1654730100000|2022-06-08 23:15:00|63.55|60.75|63.55|60.75|63.58|60.78|63.55|60.75|0
1654730400000|2022-06-08 23:20:00|63.53|60.73|63.61|60.81|63.61|60.81|63.52|60.72|0
1654730700000|2022-06-08 23:25:00|63.6|60.8|63.77|60.97|63.83|61.03|63.6|60.8|0
1654731000000|2022-06-08 23:30:00|63.79|60.99|63.6|60.8|63.79|60.99|63.51|60.71|0
1654731300000|2022-06-08 23:35:00|63.63|60.83|63.78|60.98|63.78|60.98|63.62|60.82|0
1654731600000|2022-06-08 23:40:00|63.77|60.97|63.64|60.84|63.86|61.06|63.6|60.8|0
1654731900000|2022-06-08 23:45:00|63.63|60.83|63.55|60.75|63.63|60.83|63.54|60.74|0
1654732200000|2022-06-08 23:50:00|63.51|60.71|63.85|61.05|63.85|61.05|63.51|60.71|0
1654732500000|2022-06-08 23:55:00|63.84|61.04|63.68|60.88|63.9|61.1|63.68|60.88|0
1654732800000|2022-06-09 00:00:00|63.56|60.76|63.99|61.19|64.02|61.22|63.32|60.52|0
1654733100000|2022-06-09 00:05:00|64.02|61.22|63.92|61.12|64.08|61.28|63.77|60.97|0
1654733400000|2022-06-09 00:10:00|63.89|61.09|63.92|61.12|64.11|61.31|63.77|60.97|0
1654733700000|2022-06-09 00:15:00|63.98|61.18|64.19|61.39|64.39|61.59|63.92|61.12|0
1654734000000|2022-06-09 00:20:00|64.16|61.36|63.89|61.09|64.29|61.49|63.8|61|0
1654734300000|2022-06-09 00:25:00|63.92|61.12|62.89|60.09|64.04|61.24|62.86|60.06|0
1654734600000|2022-06-09 00:30:00|62.86|60.06|62.92|60.12|63.14|60.34|62.83|60.03|0
1654734900000|2022-06-09 00:35:00|62.89|60.09|63.27|60.47|63.41|60.61|62.83|60.03|0
1654735200000|2022-06-09 00:40:00|63.28|60.48|63.74|60.94|63.89|61.09|63.28|60.48|0
1654735500000|2022-06-09 00:45:00|63.71|60.91|63.52|60.72|63.74|60.94|63.49|60.69|0
1654735800000|2022-06-09 00:50:00|63.48|60.68|63.55|60.75|63.61|60.81|63.43|60.63|0
1654736100000|2022-06-09 00:55:00|63.58|60.78|63.7|60.9|63.76|60.96|63.52|60.72|0
1654736400000|2022-06-09 01:00:00|63.73|60.93|63.76|60.96|63.89|61.09|63.58|60.78|0
1654736700000|2022-06-09 01:05:00|63.79|60.99|63.64|60.84|63.85|61.05|63.64|60.84|0
1654737000000|2022-06-09 01:10:00|63.67|60.87|63.61|60.81|63.81|61.01|63.39|60.59|0
1654737300000|2022-06-09 01:15:00|63.55|60.75|63.63|60.83|63.77|60.97|63.42|60.62|0
1654737600000|2022-06-09 01:20:00|63.6|60.8|63.72|60.92|63.73|60.93|63.57|60.77|0
1654737900000|2022-06-09 01:25:00|63.69|60.89|64.03|61.23|64.12|61.32|63.68|60.88|0
1654738200000|2022-06-09 01:30:00|64.06|61.26|63.75|60.95|64.12|61.32|63.72|60.92|0
1654738500000|2022-06-09 01:35:00|63.72|60.92|64.55|61.75|64.55|61.75|63.69|60.89|0
1654738800000|2022-06-09 01:40:00|64.52|61.72|64.39|61.59|64.58|61.78|64.24|61.44|0
1654739100000|2022-06-09 01:45:00|64.45|61.65|64.44|61.64|64.67|61.87|64.39|61.59|0
1654739400000|2022-06-09 01:50:00|64.45|61.65|64.27|61.47|64.45|61.65|64.19|61.39|0
1654739700000|2022-06-09 01:55:00|64.3|61.5|64.26|61.46|64.33|61.53|64.19|61.39|0
1654740000000|2022-06-09 02:00:00|64.28|61.48|64.17|61.37|64.29|61.49|64.14|61.34|0
1654740300000|2022-06-09 02:05:00|64.19|61.39|63.95|61.15|64.19|61.39|63.95|61.15|0
1654740600000|2022-06-09 02:10:00|63.97|61.17|63.86|61.06|64.01|61.21|63.78|60.98|0
1654740900000|2022-06-09 02:15:00|63.83|61.03|64.07|61.27|64.17|61.37|63.8|61|0
1654741200000|2022-06-09 02:20:00|64.06|61.26|64.26|61.46|64.32|61.52|64.04|61.24|0
1654741500000|2022-06-09 02:25:00|64.22|61.42|64.25|61.45|64.35|61.55|64.22|61.42|0
1654741800000|2022-06-09 02:30:00|64.27|61.47|64.04|61.24|64.31|61.51|64.04|61.24|0
1654742100000|2022-06-09 02:35:00|64.07|61.27|63.91|61.11|64.07|61.27|63.88|61.08|0
1654742400000|2022-06-09 02:40:00|63.88|61.08|64|61.2|64.06|61.26|63.88|61.08|0
1654742700000|2022-06-09 02:45:00|63.97|61.17|63.73|60.93|64|61.2|63.7|60.9|0
1654743000000|2022-06-09 02:50:00|63.76|60.96|63.72|60.92|63.94|61.14|63.72|60.92|0
1654743300000|2022-06-09 02:55:00|63.69|60.89|63.78|60.98|63.91|61.11|63.69|60.89|0
1654743600000|2022-06-09 03:00:00|63.77|60.97|63.63|60.83|63.84|61.04|63.54|60.74|0
1654743900000|2022-06-09 03:05:00|63.66|60.86|63.78|60.98|63.8|61|63.66|60.86|0
1654744200000|2022-06-09 03:10:00|63.81|61.01|63.84|61.04|63.84|61.04|63.78|60.98|0
1654744500000|2022-06-09 03:15:00|63.81|61.01|63.72|60.92|63.99|61.19|63.7|60.9|0
1654744800000|2022-06-09 03:20:00|63.68|60.88|63.71|60.91|63.82|61.02|63.62|60.82|0
1654745100000|2022-06-09 03:25:00|63.74|60.94|63.62|60.82|63.74|60.94|63.59|60.79|0
1654745400000|2022-06-09 03:30:00|63.64|60.84|63.74|60.94|63.74|60.94|63.59|60.79|0
1654745700000|2022-06-09 03:35:00|63.73|60.93|63.74|60.94|63.74|60.94|63.68|60.88|0
1654746000000|2022-06-09 03:40:00|63.71|60.91|63.58|60.78|63.83|61.03|63.55|60.75|0
1654746300000|2022-06-09 03:45:00|63.57|60.77|63.4|60.6|63.68|60.88|63.37|60.57|0
1654746600000|2022-06-09 03:50:00|63.39|60.59|63.34|60.54|63.39|60.59|63.19|60.39|0
1654746900000|2022-06-09 03:55:00|63.31|60.51|63.37|60.57|63.4|60.6|63.31|60.51|0
1654747200000|2022-06-09 04:00:00|63.34|60.54|63.27|60.47|63.4|60.6|63.24|60.44|0
1654747500000|2022-06-09 04:05:00|63.26|60.46|63.39|60.59|63.39|60.59|63.24|60.44|0
1654747800000|2022-06-09 04:10:00|63.36|60.56|63.33|60.53|63.45|60.65|63.27|60.47|0
1654748100000|2022-06-09 04:15:00|63.32|60.52|63.36|60.56|63.39|60.59|63.27|60.47|0
1654748400000|2022-06-09 04:20:00|63.33|60.53|63.36|60.56|63.39|60.59|63.3|60.5|0
1654748700000|2022-06-09 04:25:00|63.33|60.53|63.33|60.53|63.37|60.57|63.27|60.47|0
1654749000000|2022-06-09 04:30:00|63.3|60.5|63.28|60.48|63.33|60.53|63.25|60.45|0
1654749300000|2022-06-09 04:35:00|63.26|60.46|63.4|60.6|63.41|60.61|63.26|60.46|0
1654749600000|2022-06-09 04:40:00|63.41|60.61|63.35|60.55|63.44|60.64|63.35|60.55|0
1654749900000|2022-06-09 04:45:00|63.38|60.58|63.38|60.58|63.5|60.7|63.38|60.58|0
1654750200000|2022-06-09 04:50:00|63.41|60.61|63.29|60.49|63.41|60.61|63.27|60.47|0
1654750500000|2022-06-09 04:55:00|63.32|60.52|63.38|60.58|63.42|60.62|63.29|60.49|0
1654750800000|2022-06-09 05:00:00|63.47|60.67|63.44|60.64|63.56|60.76|63.25|60.45|0
1654751100000|2022-06-09 05:05:00|63.37|60.57|62.93|60.13|63.37|60.57|62.92|60.12|0
1654751400000|2022-06-09 05:10:00|62.92|60.12|63.13|60.33|63.13|60.33|62.83|60.03|0
1654751700000|2022-06-09 05:15:00|63.16|60.36|63.23|60.43|63.25|60.45|63.07|60.27|0
1654752000000|2022-06-09 05:20:00|63.22|60.42|63.31|60.51|63.43|60.63|63.16|60.36|0
1654752300000|2022-06-09 05:25:00|63.28|60.48|63.09|60.29|63.29|60.49|63.06|60.26|0
1654752600000|2022-06-09 05:30:00|63.08|60.28|63.21|60.41|63.33|60.53|62.87|60.07|0
1654752900000|2022-06-09 05:35:00|63.24|60.44|63.67|60.87|63.67|60.87|63.18|60.38|0
1654753200000|2022-06-09 05:40:00|63.64|60.84|63.85|61.05|64.06|61.26|63.55|60.75|0
1654753500000|2022-06-09 05:45:00|63.86|61.06|63.79|60.99|64.12|61.32|63.76|60.96|0
1654753800000|2022-06-09 05:50:00|63.76|60.96|64.09|61.29|64.09|61.29|63.69|60.89|0
1654754100000|2022-06-09 05:55:00|64.06|61.26|64.18|61.38|64.21|61.41|64.03|61.23|0
1654754400000|2022-06-09 06:00:00|64.3|61.5|64.09|61.29|64.46|61.66|63.9|61.1|0
1654754700000|2022-06-09 06:05:00|64.06|61.26|63.89|61.09|64.44|61.64|63.87|61.07|0
1654755000000|2022-06-09 06:10:00|63.87|61.07|63.95|61.15|64.3|61.5|63.81|61.01|0
1654755300000|2022-06-09 06:15:00|63.93|61.13|64.11|61.31|64.13|61.33|63.9|61.1|0
1654755600000|2022-06-09 06:20:00|64.17|61.37|64.11|61.31|64.2|61.4|64.05|61.25|0
1654755900000|2022-06-09 06:25:00|64.08|61.28|64.2|61.4|64.36|61.56|64.08|61.28|0
1654756200000|2022-06-09 06:30:00|64.14|61.34|64.03|61.23|64.23|61.43|63.99|61.19|0
1654756500000|2022-06-09 06:35:00|64.05|61.25|63.83|61.03|64.05|61.25|63.71|60.91|0
1654756800000|2022-06-09 06:40:00|63.8|61|63.87|61.07|64.07|61.27|63.71|60.91|0
1654757100000|2022-06-09 06:45:00|63.89|61.09|63.73|60.93|63.92|61.12|63.61|60.81|0
1654757400000|2022-06-09 06:50:00|63.75|60.95|63.46|60.66|63.77|60.97|63.46|60.66|0
1654757700000|2022-06-09 06:55:00|63.43|60.63|63.24|60.44|63.43|60.63|63.24|60.44|0
1654758000000|2022-06-09 07:00:00|63.21|60.41|63.09|60.29|63.85|61.05|63.03|60.23|0
1654758300000|2022-06-09 07:05:00|62.92|60.52|62.5|60.1|63.04|60.64|62.44|60.04|0
1654758600000|2022-06-09 07:10:00|62.53|60.13|62.98|60.58|62.98|60.58|62.41|60.01|0
1654758900000|2022-06-09 07:15:00|63.01|60.61|62.96|60.56|63.19|60.79|62.8|60.4|0
1654759200000|2022-06-09 07:20:00|62.99|60.59|62.61|60.21|63.07|60.67|62.43|60.03|0
1654759500000|2022-06-09 07:25:00|62.58|60.18|62.61|60.21|62.73|60.33|62.49|60.09|0
1654759800000|2022-06-09 07:30:00|62.58|60.18|63.87|61.47|64.05|61.65|62.58|60.18|0
1654760100000|2022-06-09 07:35:00|63.9|61.5|63.62|61.22|64.05|61.65|63.56|61.16|0
1654760400000|2022-06-09 07:40:00|63.56|61.16|63.46|61.06|63.77|61.37|63.39|60.99|0
1654760700000|2022-06-09 07:45:00|63.5|61.1|63.28|60.88|63.53|61.13|63.1|60.7|0
1654761000000|2022-06-09 07:50:00|63.31|60.91|62.85|60.45|63.31|60.91|62.7|60.3|0
1654761300000|2022-06-09 07:55:00|62.87|60.47|62.88|60.48|63.1|60.7|62.79|60.39|0
1654761600000|2022-06-09 08:00:00|63|60.6|63.12|60.72|63.34|60.94|62.91|60.51|0
1654761900000|2022-06-09 08:05:00|63.15|60.75|63.38|60.98|63.69|61.29|63.09|60.69|0
1654762200000|2022-06-09 08:10:00|63.36|60.96|63.39|60.99|63.58|61.18|63.27|60.87|0
1654762500000|2022-06-09 08:15:00|63.41|61.01|63.27|60.87|63.41|61.01|63.18|60.78|0
1654762800000|2022-06-09 08:20:00|63.29|60.89|63.06|60.66|63.48|61.08|63.03|60.63|0
1654763100000|2022-06-09 08:25:00|63.09|60.69|62.99|60.59|63.18|60.78|62.96|60.56|0
1654763400000|2022-06-09 08:30:00|63.02|60.62|62.86|60.46|63.02|60.62|62.51|60.11|0
1654763700000|2022-06-09 08:35:00|62.89|60.49|62.79|60.39|62.89|60.49|62.46|60.06|0
1654764000000|2022-06-09 08:40:00|62.78|60.38|62.76|60.36|62.85|60.45|62.61|60.21|0
1654764300000|2022-06-09 08:45:00|62.73|60.33|61.91|59.51|62.73|60.33|61.91|59.51|0
1654764600000|2022-06-09 08:50:00|61.89|59.49|62.1|59.7|62.69|60.29|61.77|59.37|0
1654764900000|2022-06-09 08:55:00|62.07|59.67|61.68|59.28|62.19|59.79|61.65|59.25|0
1654765200000|2022-06-09 09:00:00|61.71|59.31|61.71|59.31|61.86|59.46|61.62|59.22|0
1654765500000|2022-06-09 09:05:00|61.74|59.34|61.77|59.37|61.94|59.54|61.62|59.22|0
1654765800000|2022-06-09 09:10:00|61.79|59.39|62|59.6|62|59.6|61.74|59.34|0
1654766100000|2022-06-09 09:15:00|61.97|59.57|62.07|59.67|62.15|59.75|61.88|59.48|0
1654766400000|2022-06-09 09:20:00|62.12|59.72|62.06|59.66|62.19|59.79|62.03|59.63|0
1654766700000|2022-06-09 09:25:00|62.07|59.67|62.08|59.68|62.12|59.72|61.91|59.51|0
1654767000000|2022-06-09 09:30:00|62.03|59.63|61.85|59.45|62.11|59.71|61.79|59.39|0
1654767300000|2022-06-09 09:35:00|61.83|59.43|61.8|59.4|61.88|59.48|61.7|59.3|0
1654767600000|2022-06-09 09:40:00|61.78|59.38|62.11|59.71|62.17|59.77|61.77|59.37|0
1654767900000|2022-06-09 09:45:00|62.05|59.65|61.96|59.56|62.14|59.74|61.96|59.56|0
1654768200000|2022-06-09 09:50:00|61.99|59.59|62.02|59.62|62.11|59.71|61.81|59.41|0
1654768500000|2022-06-09 09:55:00|62.05|59.65|62.16|59.76|62.4|60|62.02|59.62|0
1654768800000|2022-06-09 10:00:00|62.13|59.73|62.22|59.82|62.22|59.82|62.01|59.61|0
1654769100000|2022-06-09 10:05:00|62.19|59.79|62.25|59.85|62.28|59.88|62.07|59.67|0
1654769400000|2022-06-09 10:10:00|62.22|59.82|62.16|59.76|62.52|60.12|62.16|59.76|0
1654769700000|2022-06-09 10:15:00|62.19|59.79|61.8|59.4|62.22|59.82|61.74|59.34|0
1654770000000|2022-06-09 10:20:00|61.83|59.43|61.21|58.81|61.83|59.43|61.09|58.69|0
1654770300000|2022-06-09 10:25:00|61.18|58.78|60.87|58.47|61.96|59.56|60.87|58.47|0
1654770600000|2022-06-09 10:30:00|60.78|58.38|60.9|58.5|60.93|58.53|60.64|58.24|0
1654770900000|2022-06-09 10:35:00|60.91|58.51|61.22|58.82|61.22|58.82|60.77|58.37|0
1654771200000|2022-06-09 10:40:00|61.19|58.79|61.19|58.79|61.34|58.94|61.04|58.64|0
1654771500000|2022-06-09 10:45:00|61.22|58.82|61.27|58.87|61.36|58.96|61.13|58.73|0
1654771800000|2022-06-09 10:50:00|61.24|58.84|60.86|58.46|61.27|58.87|60.79|58.39|0
1654772100000|2022-06-09 10:55:00|60.89|58.49|61.14|58.74|61.18|58.78|60.89|58.49|0
1654772400000|2022-06-09 11:00:00|61.18|58.78|61.3|58.9|61.39|58.99|61.17|58.77|0
1654772700000|2022-06-09 11:05:00|61.33|58.93|61.33|58.93|61.53|59.13|61.24|58.84|0
1654773000000|2022-06-09 11:10:00|61.3|58.9|61.09|58.69|61.33|58.93|61.09|58.69|0
1654773300000|2022-06-09 11:15:00|61.12|58.72|61.44|59.04|61.46|59.06|61.03|58.63|0
1654773600000|2022-06-09 11:20:00|61.46|59.06|60.77|58.37|61.56|59.16|60.33|57.93|0
1654773900000|2022-06-09 11:25:00|60.88|58.48|61.23|58.83|61.38|58.98|60.76|58.36|0
1654774200000|2022-06-09 11:30:00|61.22|58.82|61.61|59.21|61.61|59.21|61.05|58.65|0
1654774500000|2022-06-09 11:35:00|61.67|59.27|61.48|59.08|61.7|59.3|61.4|59|0
1654774800000|2022-06-09 11:40:00|61.49|59.09|61.27|58.87|61.63|59.23|61.24|58.84|0
1654775100000|2022-06-09 11:45:00|61.24|58.84|62.44|60.04|62.51|60.11|60.54|58.14|0
1654775400000|2022-06-09 11:50:00|62.47|60.07|62.66|60.26|62.66|60.26|62|59.6|0
1654775700000|2022-06-09 11:55:00|62.61|60.21|62.63|60.23|62.97|60.57|62.54|60.14|0
1654776000000|2022-06-09 12:00:00|62.66|60.26|62.71|60.31|62.99|60.59|62.62|60.22|0
1654776300000|2022-06-09 12:05:00|62.73|60.33|62.83|60.43|63.01|60.61|62.62|60.22|0
1654776600000|2022-06-09 12:10:00|62.86|60.46|63.65|61.25|63.65|61.25|62.83|60.43|0
1654776900000|2022-06-09 12:15:00|63.71|61.31|63.52|61.12|63.86|61.46|63.34|60.94|0
1654777200000|2022-06-09 12:20:00|63.61|61.21|64.04|61.64|64.28|61.88|63.61|61.21|0
1654777500000|2022-06-09 12:25:00|64.1|61.7|63.42|61.02|64.28|61.88|62.71|60.31|0
1654777800000|2022-06-09 12:30:00|63.38|60.98|63.71|61.31|63.97|61.57|63.03|60.63|0
1654778100000|2022-06-09 12:35:00|63.75|61.35|63.66|61.26|64.15|61.75|63.63|61.23|0
1654778400000|2022-06-09 12:40:00|63.69|61.29|65.07|62.67|65.14|62.74|63.58|61.18|0
1654778700000|2022-06-09 12:45:00|65.11|62.71|65.1|62.7|65.14|62.74|64.67|62.27|0
1654779000000|2022-06-09 12:50:00|65.07|62.67|65.32|62.92|65.6|63.2|64.37|61.97|0
1654779300000|2022-06-09 12:55:00|65.35|62.95|64.94|62.54|65.35|62.95|64.74|62.34|0
1654779600000|2022-06-09 13:00:00|65.04|62.64|64.68|62.28|65.16|62.76|64.68|62.28|0
1654779900000|2022-06-09 13:05:00|64.69|62.29|65.3|62.9|65.31|62.91|64.66|62.26|0
1654780200000|2022-06-09 13:10:00|65.28|62.88|65.72|63.32|65.72|63.32|64.5|62.1|0
1654780500000|2022-06-09 13:15:00|65.69|63.29|65.69|63.29|66|63.6|65.44|63.04|0
1654780800000|2022-06-09 13:20:00|65.59|63.19|65.5|63.1|65.59|63.19|65.25|62.85|0
1654781100000|2022-06-09 13:25:00|65.43|63.03|65.75|63.35|65.75|63.35|65.28|62.88|0
1654781400000|2022-06-09 13:30:00|65.65|63.25|63.96|61.56|66.44|64.04|63.7|61.3|0
1654781700000|2022-06-09 13:35:00|63.72|61.32|66.53|64.13|66.59|64.19|63.72|61.32|0
1654782000000|2022-06-09 13:40:00|66.69|64.29|66.97|64.57|67.71|65.31|66.18|63.78|0
1654782300000|2022-06-09 13:45:00|67.16|64.76|64.96|62.56|67.63|65.23|64.4|62|0
1654782600000|2022-06-09 13:50:00|64.99|62.59|63.08|60.68|65.02|62.62|62.69|60.29|0
1654782900000|2022-06-09 13:55:00|63.17|60.77|63.54|61.14|65.18|62.78|62.78|60.38|0
1654783200000|2022-06-09 14:00:00|63.52|61.12|64.33|61.93|64.42|62.02|63.48|61.08|0
1654783500000|2022-06-09 14:05:00|64.45|62.05|65.72|63.32|65.85|63.45|64.35|61.95|0
1654783800000|2022-06-09 14:10:00|65.75|63.35|66.56|64.16|67.45|65.05|64.7|62.3|0
1654784100000|2022-06-09 14:15:00|66.53|64.13|65.96|63.56|66.72|64.32|65.21|62.81|0
1654784400000|2022-06-09 14:20:00|65.87|63.47|65.77|63.37|66.11|63.71|65.46|63.06|0
1654784700000|2022-06-09 14:25:00|65.74|63.34|65.36|62.96|66.05|63.65|65.36|62.96|0
1654785000000|2022-06-09 14:30:00|65.12|62.72|65.58|63.18|65.92|63.52|64.56|62.16|0
1654785300000|2022-06-09 14:35:00|65.42|63.02|65.05|62.65|65.7|63.3|64.9|62.5|0
1654785600000|2022-06-09 14:40:00|65.07|62.67|66.14|63.74|66.49|64.09|64.96|62.56|0
1654785900000|2022-06-09 14:45:00|66.11|63.71|66.55|64.15|66.82|64.42|66.04|63.64|0
1654786200000|2022-06-09 14:50:00|66.64|64.24|67.86|65.46|67.92|65.52|66.61|64.21|0
1654786500000|2022-06-09 14:55:00|67.92|65.52|67.18|64.78|68.18|65.78|66.96|64.56|0
1654786800000|2022-06-09 15:00:00|67.31|64.91|68.27|65.87|68.4|66|67.09|64.69|0
1654787100000|2022-06-09 15:05:00|68.3|65.9|68.07|65.67|68.79|66.39|67.95|65.55|0
1654787400000|2022-06-09 15:10:00|68.04|65.64|67.69|65.29|68.17|65.77|67.5|65.1|0
1654787700000|2022-06-09 15:15:00|67.62|65.22|67.85|65.45|68.04|65.64|67.5|65.1|0
1654788000000|2022-06-09 15:20:00|67.81|65.41|67.25|64.85|67.88|65.48|67.05|64.65|0
1654788300000|2022-06-09 15:25:00|67.27|64.87|67.81|65.41|67.97|65.57|67.14|64.74|0
1654788600000|2022-06-09 15:30:00|67.91|65.51|67.87|65.47|68.29|65.89|67.43|65.03|0
1654788900000|2022-06-09 15:35:00|67.78|65.38|67.55|65.15|68|65.6|67.25|64.85|0
1654789200000|2022-06-09 15:40:00|67.44|65.04|66.5|64.1|67.44|65.04|65.97|63.57|0
1654789500000|2022-06-09 15:45:00|66.6|64.2|68.06|65.66|68.16|65.76|66.34|63.94|0
1654789800000|2022-06-09 15:50:00|68.03|65.63|67.83|65.43|68.57|66.17|67.8|65.4|0
1654790100000|2022-06-09 15:55:00|67.8|65.4|67.29|64.89|67.9|65.5|67.22|64.82|0
1654790400000|2022-06-09 16:00:00|67.32|64.92|67.61|65.21|67.67|65.27|66.94|64.54|0
1654790700000|2022-06-09 16:05:00|67.57|65.17|67.96|65.56|68.21|65.81|67.48|65.08|0
1654791000000|2022-06-09 16:10:00|68.02|65.62|68.31|65.91|68.79|66.39|67.01|64.61|0
1654791300000|2022-06-09 16:15:00|68.35|65.95|68.18|65.78|68.61|66.21|68.15|65.75|0
1654791600000|2022-06-09 16:20:00|68.15|65.75|67.89|65.49|68.22|65.82|67.61|65.21|0
1654791900000|2022-06-09 16:25:00|67.93|65.53|67.25|64.85|68.02|65.62|67.03|64.63|0
1654792200000|2022-06-09 16:30:00|67.19|64.79|67.12|64.72|67.57|65.17|66.87|64.47|0
1654792500000|2022-06-09 16:35:00|67.16|64.76|67.03|64.63|67.25|64.85|66.76|64.36|0
1654792800000|2022-06-09 16:40:00|66.96|64.56|66.52|64.12|67.15|64.75|66.33|63.93|0
1654793100000|2022-06-09 16:45:00|66.55|64.15|66.87|64.47|66.99|64.59|66.46|64.06|0
1654793400000|2022-06-09 16:50:00|66.83|64.43|67.12|64.72|67.12|64.72|66.39|63.99|0
1654793700000|2022-06-09 16:55:00|67.21|64.81|66.14|63.74|67.43|65.03|65.92|63.52|0
1654794000000|2022-06-09 17:00:00|66.04|63.64|65.32|62.92|67.07|64.67|65.08|62.68|0
1654794300000|2022-06-09 17:05:00|65.35|62.95|65.32|62.92|65.35|62.95|64.64|62.24|0
1654794600000|2022-06-09 17:10:00|65.26|62.86|65.13|62.73|65.38|62.98|64.83|62.43|0
1654794900000|2022-06-09 17:15:00|65.23|62.83|65.32|62.92|65.6|63.2|65.07|62.67|0
1654795200000|2022-06-09 17:20:00|65.35|62.95|66.16|63.76|66.22|63.82|65.26|62.86|0
1654795500000|2022-06-09 17:25:00|66.19|63.79|66.63|64.23|66.82|64.42|66.07|63.67|0
1654795800000|2022-06-09 17:30:00|66.79|64.39|67.17|64.77|67.46|65.06|66.79|64.39|0
1654796100000|2022-06-09 17:35:00|67.2|64.8|67.23|64.83|67.71|65.31|67.07|64.67|0
1654796400000|2022-06-09 17:40:00|67.27|64.87|67.36|64.96|67.78|65.38|66.1|63.7|0
1654796700000|2022-06-09 17:45:00|67.44|65.04|66.88|64.48|67.49|65.09|66.82|64.42|0
1654797000000|2022-06-09 17:50:00|66.85|64.45|66.78|64.38|66.88|64.48|66.56|64.16|0
1654797300000|2022-06-09 17:55:00|66.82|64.42|66.05|63.65|66.85|64.45|66.02|63.62|0
1654797600000|2022-06-09 18:00:00|66.12|63.72|66.94|64.54|67.1|64.7|66.05|63.65|0
1654797900000|2022-06-09 18:05:00|66.97|64.57|66.91|64.51|67.23|64.83|66.62|64.22|0
1654798200000|2022-06-09 18:10:00|66.87|64.47|66.81|64.41|67.48|65.08|66.74|64.34|0
1654798500000|2022-06-09 18:15:00|66.84|64.44|67.03|64.63|67.19|64.79|66.68|64.28|0
1654798800000|2022-06-09 18:20:00|67|64.6|67.8|65.4|67.9|65.5|66.74|64.34|0
1654799100000|2022-06-09 18:25:00|67.77|65.37|67.35|64.95|67.99|65.59|67.12|64.72|0
1654799400000|2022-06-09 18:30:00|67.38|64.98|68.18|65.78|68.28|65.88|67.38|64.98|0
1654799700000|2022-06-09 18:35:00|68.22|65.82|68.47|66.07|68.67|66.27|68.02|65.62|0
1654800000000|2022-06-09 18:40:00|68.51|66.11|69.17|66.77|69.26|66.86|67.92|65.52|0
1654800300000|2022-06-09 18:45:00|69.23|66.83|68.9|66.5|69.26|66.86|68.58|66.18|0
1654800600000|2022-06-09 18:50:00|68.97|66.57|69.1|66.7|69.33|66.93|68.67|66.27|0
1654800900000|2022-06-09 18:55:00|69.16|66.76|70.08|67.68|70.12|67.72|68.88|66.48|0
1654801200000|2022-06-09 19:00:00|70.12|67.72|71.96|69.56|71.98|69.58|70.08|67.68|0
1654801500000|2022-06-09 19:05:00|72.03|69.63|72.4|70|72.64|70.24|71.86|69.46|0
1654801800000|2022-06-09 19:10:00|72.33|69.93|72.74|70.34|72.74|70.34|72.13|69.73|0
1654802100000|2022-06-09 19:15:00|72.77|70.37|72.22|69.82|72.81|70.41|71.95|69.55|0
1654802400000|2022-06-09 19:20:00|72.26|69.86|72.16|69.76|72.74|70.34|71.89|69.49|0
1654802700000|2022-06-09 19:25:00|72.12|69.72|73.59|71.19|73.59|71.19|72.12|69.72|0
1654803000000|2022-06-09 19:30:00|73.7|71.3|74.15|71.75|74.15|71.75|73.45|71.05|0
1654803300000|2022-06-09 19:35:00|74.18|71.78|73.94|71.54|74.22|71.82|73.59|71.19|0
1654803600000|2022-06-09 19:40:00|74.01|71.61|73.43|71.03|74.84|72.44|71.26|68.86|0
1654803900000|2022-06-09 19:45:00|73.54|71.14|74.34|71.94|74.87|72.47|73.4|71|0
1654804200000|2022-06-09 19:50:00|74.41|72.01|73.67|71.27|74.91|72.51|73.67|71.27|0
1654804500000|2022-06-09 19:55:00|73.74|71.34|75.58|73.18|75.62|73.22|73.56|71.16|0
1654804800000|2022-06-09 20:00:00|75.69|73.29|75.51|73.11|75.72|73.32|75.33|72.93|0
1654805100000|2022-06-09 20:05:00|75.54|73.14|75.61|73.21|75.65|73.25|75.08|72.68|0
1654805400000|2022-06-09 20:10:00|75.58|73.18|75.07|72.67|75.65|73.25|75.04|72.64|0
1654805700000|2022-06-09 20:15:00|75.34|72.54|75.41|72.61|75.74|72.94|75.27|72.47|0
1654806000000|2022-06-09 20:20:00|75.45|72.65|75.3|72.5|75.45|72.65|75.16|72.36|0
1654806300000|2022-06-09 20:25:00|75.27|72.47|75.23|72.43|75.48|72.68|75.23|72.43|0
1654806600000|2022-06-09 20:30:00|75.12|72.32|75.44|72.64|75.44|72.64|75.11|72.31|0
1654806900000|2022-06-09 20:35:00|75.46|72.66|75.51|72.71|75.55|72.75|75.34|72.54|0
1654807200000|2022-06-09 20:40:00|75.55|72.75|75.37|72.57|75.55|72.75|75.3|72.5|0
1654807500000|2022-06-09 20:45:00|75.33|72.53|75.03|72.23|75.33|72.53|75.01|72.21|0
1654807800000|2022-06-09 20:50:00|74.97|72.17|75.01|72.21|75.19|72.39|74.97|72.17|0
1654808100000|2022-06-09 20:55:00|75.04|72.24|74.78|71.98|75.08|72.28|74.62|71.82|0
1654808400000|2022-06-09 21:00:00|74.83|72.03|74.82|72.02|74.9|72.1|74.74|71.94|0
1654808700000|2022-06-09 21:05:00|74.83|72.03|74.83|72.03|74.87|72.07|74.76|71.96|0
1654809000000|2022-06-09 21:10:00|74.86|72.06|74.7|71.9|74.99|72.19|74.67|71.87|0
1654809300000|2022-06-09 21:15:00|74.74|71.94|74.75|71.95|74.85|72.05|74.59|71.79|0
1654809600000|2022-06-09 21:20:00|74.72|71.92|74.71|71.91|74.78|71.98|74.71|71.91|0
1654809900000|2022-06-09 21:25:00|74.72|71.92|74.75|71.95|74.76|71.96|74.69|71.89|0
1654810200000|2022-06-09 21:30:00|74.74|71.94|74.7|71.9|74.77|71.97|74.69|71.89|0
1654810500000|2022-06-09 21:35:00|74.69|71.89|74.69|71.89|74.72|71.92|74.66|71.86|0
1654811100000|2022-06-09 21:45:00|74.68|71.88|74.68|71.88|74.69|71.89|74.68|71.88|0
1654811400000|2022-06-09 21:50:00|74.64|71.84|74.66|71.86|74.68|71.88|74.64|71.84|0
1654811700000|2022-06-09 21:55:00|74.65|71.85|74.46|71.66|74.72|71.92|74.4|71.6|0
1654812000000|2022-06-09 22:00:00|74.4|71.6|74.7|71.9|75|72.2|74.38|71.58|0
1654812300000|2022-06-09 22:05:00|74.72|71.92|74.98|72.18|74.98|72.18|74.7|71.9|0
1654812600000|2022-06-09 22:10:00|75.02|72.22|75.19|72.39|75.19|72.39|74.98|72.18|0
1654812900000|2022-06-09 22:15:00|75.23|72.43|75.17|72.37|75.33|72.53|75.01|72.21|0
1654813200000|2022-06-09 22:20:00|75.15|72.35|75.47|72.67|75.51|72.71|75.15|72.35|0
1654813500000|2022-06-09 22:25:00|75.44|72.64|75.4|72.6|75.49|72.69|75.33|72.53|0
1654813800000|2022-06-09 22:30:00|75.36|72.56|75.29|72.49|75.47|72.67|75.26|72.46|0
1654814100000|2022-06-09 22:35:00|75.26|72.46|75.22|72.42|75.26|72.46|75.18|72.38|0
1654814400000|2022-06-09 22:40:00|75.18|72.38|75.22|72.42|75.25|72.45|75.18|72.38|0
1654814700000|2022-06-09 22:45:00|75.25|72.45|74.93|72.13|75.25|72.45|74.93|72.13|0
1654815000000|2022-06-09 22:50:00|74.89|72.09|75.18|72.38|75.21|72.41|74.86|72.06|0
1654815300000|2022-06-09 22:55:00|75.14|72.34|75.21|72.41|75.25|72.45|75.14|72.34|0
1654815600000|2022-06-09 23:00:00|75.14|72.34|75.17|72.37|75.28|72.48|75.14|72.34|0
1654815900000|2022-06-09 23:05:00|75.21|72.41|75.21|72.41|75.24|72.44|75.17|72.37|0
1654816200000|2022-06-09 23:10:00|75.24|72.44|75.13|72.33|75.24|72.44|75.13|72.33|0
1654816500000|2022-06-09 23:15:00|75.17|72.37|74.92|72.12|75.2|72.4|74.92|72.12|0
1654816800000|2022-06-09 23:20:00|74.88|72.08|74.67|71.87|74.88|72.08|74.63|71.83|0
1654817100000|2022-06-09 23:25:00|74.7|71.9|74.88|72.08|74.99|72.19|74.67|71.87|0
1654817400000|2022-06-09 23:30:00|74.91|72.11|74.81|72.01|74.95|72.15|74.67|71.87|0
1654817700000|2022-06-09 23:35:00|74.88|72.08|74.77|71.97|75.02|72.22|74.7|71.9|0
1654818000000|2022-06-09 23:40:00|74.73|71.93|74.8|72|74.87|72.07|74.56|71.76|0
1654818300000|2022-06-09 23:45:00|74.84|72.04|74.77|71.97|75.02|72.22|74.77|71.97|0
1654818600000|2022-06-09 23:50:00|74.84|72.04|74.91|72.11|74.98|72.18|74.41|71.61|0
1654818900000|2022-06-09 23:55:00|74.94|72.14|74.87|72.07|74.98|72.18|74.83|72.03|0
1654819200000|2022-06-10 00:00:00|74.8|72|74.51|71.71|75.12|72.32|74.48|71.68|0
1654819500000|2022-06-10 00:05:00|74.55|71.75|75.08|72.28|75.11|72.31|74.48|71.68|0
1654819800000|2022-06-10 00:10:00|75.11|72.31|75.58|72.78|75.78|72.98|75.11|72.31|0
1654820100000|2022-06-10 00:15:00|75.5|72.7|75.68|72.88|75.83|73.03|75.47|72.67|0
1654820400000|2022-06-10 00:20:00|75.72|72.92|75.79|72.99|75.79|72.99|75.36|72.56|0
1654820700000|2022-06-10 00:25:00|75.82|73.02|75.57|72.77|75.97|73.17|75.5|72.7|0
1654821000000|2022-06-10 00:30:00|75.68|72.88|75.35|72.55|75.82|73.02|75.32|72.52|0
1654821300000|2022-06-10 00:35:00|75.39|72.59|75.33|72.53|75.57|72.77|75.28|72.48|0
1654821600000|2022-06-10 00:40:00|75.32|72.52|75.3|72.5|75.42|72.62|75.21|72.41|0
1654821900000|2022-06-10 00:45:00|75.31|72.51|75.38|72.58|75.46|72.66|75.14|72.34|0
1654822200000|2022-06-10 00:50:00|75.4|72.6|75.6|72.8|75.67|72.87|75.35|72.55|0
1654822500000|2022-06-10 00:55:00|75.62|72.82|75.59|72.79|75.81|73.01|75.52|72.72|0
1654822800000|2022-06-10 01:00:00|75.52|72.72|75.34|72.54|75.74|72.94|75.24|72.44|0
1654823100000|2022-06-10 01:05:00|75.41|72.61|75.41|72.61|75.59|72.79|75.34|72.54|0
1654823400000|2022-06-10 01:10:00|75.38|72.58|75.34|72.54|75.64|72.84|75.25|72.45|0
1654823700000|2022-06-10 01:15:00|75.41|72.61|75.37|72.57|75.59|72.79|75.23|72.43|0
1654824000000|2022-06-10 01:20:00|75.34|72.54|75.8|73|75.87|73.07|75.26|72.46|0
1654824300000|2022-06-10 01:25:00|75.78|72.98|75.53|72.73|75.8|73|75.44|72.64|0
1654824600000|2022-06-10 01:30:00|75.51|72.71|75.4|72.6|75.62|72.82|75.26|72.46|0
1654824900000|2022-06-10 01:35:00|75.37|72.57|75.33|72.53|75.47|72.67|75.22|72.42|0
1654825200000|2022-06-10 01:40:00|75.35|72.55|75.51|72.71|75.58|72.78|75.33|72.53|0
1654825500000|2022-06-10 01:45:00|75.47|72.67|75.58|72.78|75.77|72.97|75.43|72.63|0
1654825800000|2022-06-10 01:50:00|75.54|72.74|75.57|72.77|75.72|72.92|75.4|72.6|0
1654826100000|2022-06-10 01:55:00|75.54|72.74|75.54|72.74|75.61|72.81|75.36|72.56|0
1654826400000|2022-06-10 02:00:00|75.52|72.72|75.43|72.63|75.61|72.81|75.32|72.52|0
1654826700000|2022-06-10 02:05:00|75.45|72.65|75.57|72.77|75.64|72.84|75.34|72.54|0
1654827000000|2022-06-10 02:10:00|75.53|72.73|75.48|72.68|75.57|72.77|75.42|72.62|0
1654827300000|2022-06-10 02:15:00|75.49|72.69|75.4|72.6|75.6|72.8|75.39|72.59|0
1654827600000|2022-06-10 02:20:00|75.42|72.62|75.17|72.37|75.42|72.62|75.17|72.37|0
1654827900000|2022-06-10 02:25:00|75.13|72.33|75.02|72.22|75.24|72.44|75.02|72.22|0
1654828200000|2022-06-10 02:30:00|74.94|72.14|74.77|71.97|75.1|72.3|74.77|71.97|0
1654828500000|2022-06-10 02:35:00|74.74|71.94|74.91|72.11|74.99|72.19|74.72|71.92|0
1654828800000|2022-06-10 02:40:00|74.93|72.13|75.09|72.29|75.16|72.36|74.91|72.11|0
1654829100000|2022-06-10 02:45:00|75.07|72.27|74.96|72.16|75.14|72.34|74.95|72.15|0
1654829400000|2022-06-10 02:50:00|74.98|72.18|74.87|72.07|75.02|72.22|74.87|72.07|0
1654829700000|2022-06-10 02:55:00|74.89|72.09|74.98|72.18|75|72.2|74.87|72.07|0
1654830000000|2022-06-10 03:00:00|74.94|72.14|74.3|71.5|74.94|72.14|74.27|71.47|0
1654830300000|2022-06-10 03:05:00|74.32|71.52|74.27|71.47|74.48|71.68|74.27|71.47|0
1654830600000|2022-06-10 03:10:00|74.25|71.45|74.02|71.22|74.3|71.5|73.98|71.18|0
1654830900000|2022-06-10 03:15:00|73.98|71.18|74.09|71.29|74.16|71.36|73.98|71.18|0
1654831200000|2022-06-10 03:20:00|74.05|71.25|74.05|71.25|74.05|71.25|73.91|71.11|0
1654831500000|2022-06-10 03:25:00|74.01|71.21|73.82|71.02|74.05|71.25|73.82|71.02|0
1654831800000|2022-06-10 03:30:00|73.84|71.04|74.08|71.28|74.08|71.28|73.75|70.95|0
1654832100000|2022-06-10 03:35:00|74.05|71.25|74.08|71.28|74.19|71.39|74.04|71.24|0
1654832400000|2022-06-10 03:40:00|74.11|71.31|74.18|71.38|74.27|71.47|74.11|71.31|0
1654832700000|2022-06-10 03:45:00|74.15|71.35|74.18|71.38|74.25|71.45|74.08|71.28|0
1654833000000|2022-06-10 03:50:00|74.16|71.36|74.35|71.55|74.39|71.59|74.14|71.34|0
1654833300000|2022-06-10 03:55:00|74.34|71.54|74.41|71.61|74.46|71.66|74.32|71.52|0
1654833600000|2022-06-10 04:00:00|74.39|71.59|74.46|71.66|74.46|71.66|74.35|71.55|0
1654833900000|2022-06-10 04:05:00|74.42|71.62|74.56|71.76|74.6|71.8|74.42|71.62|0
1654834200000|2022-06-10 04:10:00|74.58|71.78|74.56|71.76|74.69|71.89|74.53|71.73|0
1654834500000|2022-06-10 04:15:00|74.59|71.79|74.7|71.9|74.74|71.94|74.59|71.79|0
1654834800000|2022-06-10 04:20:00|74.66|71.86|74.63|71.83|74.66|71.86|74.63|71.83|0
1654835100000|2022-06-10 04:25:00|74.64|71.84|74.98|72.18|75.02|72.22|74.64|71.84|0
1654835400000|2022-06-10 04:30:00|75.02|72.22|75.16|72.36|75.23|72.43|75.02|72.22|0
1654835700000|2022-06-10 04:35:00|75.19|72.39|75.48|72.68|75.48|72.68|75.19|72.39|0
1654836000000|2022-06-10 04:40:00|75.51|72.71|75.4|72.6|75.55|72.75|75.26|72.46|0
1654836300000|2022-06-10 04:45:00|75.37|72.57|75.33|72.53|75.44|72.64|75.33|72.53|0
1654836600000|2022-06-10 04:50:00|75.36|72.56|75.33|72.53|75.4|72.6|75.29|72.49|0
1654836900000|2022-06-10 04:55:00|75.36|72.56|75.33|72.53|75.4|72.6|75.29|72.49|0
1654837200000|2022-06-10 05:00:00|75.29|72.49|74.93|72.13|75.36|72.56|74.93|72.13|0
1654837500000|2022-06-10 05:05:00|74.9|72.1|75.11|72.31|75.11|72.31|74.82|72.02|0
1654837800000|2022-06-10 05:10:00|75.07|72.27|74.93|72.13|75.14|72.34|74.93|72.13|0
1654838100000|2022-06-10 05:15:00|74.95|72.15|75.05|72.25|75.19|72.39|74.4|71.6|0
1654838400000|2022-06-10 05:20:00|74.98|72.18|75.12|72.32|75.19|72.39|74.94|72.14|0
1654838700000|2022-06-10 05:25:00|75.08|72.28|75.04|72.24|75.26|72.46|75.04|72.24|0
1654839000000|2022-06-10 05:30:00|75.01|72.21|74.83|72.03|75.11|72.31|74.69|71.89|0
1654839300000|2022-06-10 05:35:00|74.86|72.06|74.83|72.03|74.93|72.13|74.72|71.92|0
1654839600000|2022-06-10 05:40:00|74.79|71.99|74.86|72.06|74.9|72.1|74.68|71.88|0
1654839900000|2022-06-10 05:45:00|74.89|72.09|75.25|72.45|75.28|72.48|74.89|72.09|0
1654840200000|2022-06-10 05:50:00|75.23|72.43|75.39|72.59|75.57|72.77|75.23|72.43|0
1654840500000|2022-06-10 05:55:00|75.35|72.55|75.39|72.59|75.42|72.62|75.21|72.41|0
1654840800000|2022-06-10 06:00:00|75.32|72.52|74.85|72.05|75.32|72.52|74.59|71.79|0
1654841100000|2022-06-10 06:05:00|74.87|72.07|74.74|71.94|75.17|72.37|74.71|71.91|0
1654841400000|2022-06-10 06:10:00|74.71|71.91|74.46|71.66|74.9|72.1|74.42|71.62|0
1654841700000|2022-06-10 06:15:00|74.5|71.7|74.74|71.94|74.78|71.98|74.44|71.64|0
1654842000000|2022-06-10 06:20:00|74.67|71.87|74.79|71.99|75.02|72.22|74.67|71.87|0
1654842300000|2022-06-10 06:25:00|74.81|72.01|74.6|71.8|75.02|72.22|74.52|71.72|0
1654842600000|2022-06-10 06:30:00|74.65|71.85|74.86|72.06|74.91|72.11|74.63|71.83|0
1654842900000|2022-06-10 06:35:00|74.88|72.08|75.12|72.32|75.16|72.36|74.84|72.04|0
1654843200000|2022-06-10 06:40:00|75.09|72.29|74.94|72.14|75.12|72.32|74.7|71.9|0
1654843500000|2022-06-10 06:45:00|74.91|72.11|75.15|72.35|75.33|72.53|74.8|72|0
1654843800000|2022-06-10 06:50:00|75.23|72.43|74.83|72.03|75.3|72.5|74.73|71.93|0
1654844100000|2022-06-10 06:55:00|74.87|72.07|74.76|71.96|75.12|72.32|74.65|71.85|0
1654844400000|2022-06-10 07:00:00|74.73|71.93|75.11|72.31|75.17|72.37|74.37|71.57|0
1654844700000|2022-06-10 07:05:00|74.95|72.55|75.88|73.48|75.88|73.48|74.74|72.34|0
1654845000000|2022-06-10 07:10:00|75.95|73.55|76.02|73.62|76.42|74.02|75.8|73.4|0
1654845300000|2022-06-10 07:15:00|76.13|73.73|76.02|73.62|76.29|73.89|75.55|73.15|0
1654845600000|2022-06-10 07:20:00|76.12|73.72|76.99|74.59|76.99|74.59|76.09|73.69|0
1654845900000|2022-06-10 07:25:00|76.96|74.56|77.46|75.06|78.99|76.59|76.81|74.41|0
1654846200000|2022-06-10 07:30:00|77.42|75.02|77.05|74.65|77.49|75.09|76.73|74.33|0
1654846500000|2022-06-10 07:35:00|76.95|74.55|76.11|73.71|76.95|74.55|76.11|73.71|0
1654846800000|2022-06-10 07:40:00|76.15|73.75|76.51|74.11|76.6|74.2|76.11|73.71|0
1654847100000|2022-06-10 07:45:00|76.65|74.25|77.12|74.72|77.12|74.72|75.82|73.42|0
1654847400000|2022-06-10 07:50:00|77.07|74.67|77.16|74.76|77.19|74.79|76.54|74.14|0
1654847700000|2022-06-10 07:55:00|77.1|74.7|76.85|74.45|77.27|74.87|75.95|73.55|0
1654848000000|2022-06-10 08:00:00|76.93|74.53|75.84|73.44|77.07|74.67|75.7|73.3|0
1654848300000|2022-06-10 08:05:00|75.8|73.4|75.37|72.97|76.09|73.69|75.23|72.83|0
1654848600000|2022-06-10 08:10:00|75.44|73.04|75.4|73|75.7|73.3|75|72.6|0
1654848900000|2022-06-10 08:15:00|75.36|72.96|75.29|72.89|75.54|73.14|75.08|72.68|0
1654849200000|2022-06-10 08:20:00|75.27|72.87|75.61|73.21|75.65|73.25|75.27|72.87|0
1654849500000|2022-06-10 08:25:00|75.64|73.24|75.57|73.17|75.86|73.46|75.18|72.78|0
1654849800000|2022-06-10 08:30:00|75.59|73.19|75.78|73.38|75.82|73.42|75.32|72.92|0
1654850100000|2022-06-10 08:35:00|75.82|73.42|75.82|73.42|76.36|73.96|75.82|73.42|0
1654850400000|2022-06-10 08:40:00|75.85|73.45|75.74|73.34|76.14|73.74|75.74|73.34|0
1654850700000|2022-06-10 08:45:00|75.78|73.38|75.53|73.13|75.85|73.45|75.35|72.95|0
1654851000000|2022-06-10 08:50:00|75.49|73.09|76.46|74.06|76.61|74.21|75.39|72.99|0
1654851300000|2022-06-10 08:55:00|76.5|74.1|76.94|74.54|77.19|74.79|76.24|73.84|0
1654851600000|2022-06-10 09:00:00|76.98|74.58|76.65|74.25|77.05|74.65|76.29|73.89|0
1654851900000|2022-06-10 09:05:00|76.61|74.21|76.61|74.21|76.65|74.25|76.29|73.89|0
1654852200000|2022-06-10 09:10:00|76.57|74.17|76.39|73.99|76.77|74.37|76.14|73.74|0
1654852500000|2022-06-10 09:15:00|76.36|73.96|76.61|74.21|76.61|74.21|76.07|73.67|0
1654852800000|2022-06-10 09:20:00|76.63|74.23|76.75|74.35|76.79|74.39|76.39|73.99|0
1654853100000|2022-06-10 09:25:00|76.71|74.31|76.31|73.91|76.93|74.53|76.24|73.84|0
1654853400000|2022-06-10 09:30:00|76.21|73.81|76.2|73.8|76.35|73.95|76.17|73.77|0
1654853700000|2022-06-10 09:35:00|76.24|73.84|76.45|74.05|76.73|74.33|76.17|73.77|0
1654854000000|2022-06-10 09:40:00|76.65|74.25|75.84|73.44|76.65|74.25|75.84|73.44|0
1654854300000|2022-06-10 09:45:00|75.88|73.48|76.7|74.3|76.74|74.34|75.81|73.41|0
1654854600000|2022-06-10 09:50:00|76.63|74.23|77.03|74.63|77.03|74.63|76.59|74.19|0
1654854900000|2022-06-10 09:55:00|77.06|74.66|76.86|74.46|77.14|74.74|76.83|74.43|0
1654855200000|2022-06-10 10:00:00|76.88|74.48|76.92|74.52|77.15|74.75|76.45|74.05|0
1654855500000|2022-06-10 10:05:00|76.99|74.59|77.17|74.77|77.35|74.95|76.82|74.42|0
1654855800000|2022-06-10 10:10:00|77.06|74.66|77.06|74.66|77.46|75.06|76.95|74.55|0
1654856100000|2022-06-10 10:15:00|77.02|74.62|77.2|74.8|77.2|74.8|76.77|74.37|0
1654856400000|2022-06-10 10:20:00|77.24|74.84|77.75|75.35|77.75|75.35|76.71|74.31|0
1654856700000|2022-06-10 10:25:00|77.71|75.31|77.89|75.49|77.96|75.56|77.6|75.2|0
1654857000000|2022-06-10 10:30:00|77.93|75.53|77.81|75.41|78.04|75.64|77.56|75.16|0
1654857300000|2022-06-10 10:35:00|77.85|75.45|77.52|75.12|77.85|75.45|77.41|75.01|0
1654857600000|2022-06-10 10:40:00|77.48|75.08|77.77|75.37|77.81|75.41|77.48|75.08|0
1654857900000|2022-06-10 10:45:00|77.81|75.41|77.81|75.41|77.83|75.43|77.44|75.04|0
1654858200000|2022-06-10 10:50:00|77.77|75.37|77.44|75.04|77.96|75.56|77.44|75.04|0
1654858500000|2022-06-10 10:55:00|77.48|75.08|77.33|74.93|78.06|75.66|77.33|74.93|0
1654858800000|2022-06-10 11:00:00|77.29|74.89|77.71|75.31|77.77|75.37|77.22|74.82|0
1654859100000|2022-06-10 11:05:00|77.73|75.33|77.04|74.64|77.73|75.33|76.96|74.56|0
1654859400000|2022-06-10 11:10:00|77.07|74.67|76.92|74.52|77.45|75.05|76.82|74.42|0
1654859700000|2022-06-10 11:15:00|77|74.6|77.5|75.1|77.5|75.1|77|74.6|0
1654860000000|2022-06-10 11:20:00|77.54|75.14|77.36|74.96|77.61|75.21|77.14|74.74|0
1654860300000|2022-06-10 11:25:00|77.32|74.92|77.17|74.77|77.5|75.1|77.1|74.7|0
1654860600000|2022-06-10 11:30:00|77.25|74.85|76.41|74.01|77.25|74.85|76.23|73.83|0
1654860900000|2022-06-10 11:35:00|76.45|74.05|77.36|74.96|77.43|75.03|75.84|73.44|0
1654861200000|2022-06-10 11:40:00|77.32|74.92|77.21|74.81|77.5|75.1|77.1|74.7|0
1654861500000|2022-06-10 11:45:00|77.18|74.78|77.35|74.95|77.5|75.1|77.01|74.61|0
1654861800000|2022-06-10 11:50:00|77.39|74.99|77.5|75.1|77.57|75.17|77.25|74.85|0
1654862100000|2022-06-10 11:55:00|77.53|75.13|77.75|75.35|77.75|75.35|77.21|74.81|0
1654862400000|2022-06-10 12:00:00|77.71|75.31|77.49|75.09|77.71|75.31|76.95|74.55|0
1654862700000|2022-06-10 12:05:00|77.46|75.06|76.98|74.58|77.48|75.08|76.91|74.51|0
1654863000000|2022-06-10 12:10:00|76.95|74.55|76.8|74.4|77.13|74.73|76.77|74.37|0
1654863300000|2022-06-10 12:15:00|76.84|74.44|76.94|74.54|77.05|74.65|76.73|74.33|0
1654863600000|2022-06-10 12:20:00|76.85|74.45|76.94|74.54|77.16|74.76|76.84|74.44|0
1654863900000|2022-06-10 12:25:00|76.89|74.49|77.03|74.63|77.14|74.74|76.26|73.86|0
1654864200000|2022-06-10 12:30:00|78.58|76.18|84.2|81.8|84.78|82.38|78.58|76.18|0
1654864500000|2022-06-10 12:35:00|84.5|82.1|82.23|79.83|85.01|82.61|81.9|79.5|0
1654864800000|2022-06-10 12:40:00|82.15|79.75|82.96|80.56|82.96|80.56|80.62|78.22|0
1654865100000|2022-06-10 12:45:00|82.89|80.49|84.02|81.62|84.02|81.62|81.96|79.56|0
1654865400000|2022-06-10 12:50:00|84.04|81.64|84.21|81.81|85.09|82.69|83.94|81.54|0
1654865700000|2022-06-10 12:55:00|84.45|82.05|87.1|84.7|87.37|84.97|84.33|81.93|0
1654866000000|2022-06-10 13:00:00|87.08|84.68|83.98|81.58|87.08|84.68|83.63|81.23|0
1654866300000|2022-06-10 13:05:00|84.06|81.66|85.49|83.09|85.65|83.25|83.78|81.38|0
1654866600000|2022-06-10 13:10:00|85.45|83.05|85.36|82.96|85.75|83.35|84.77|82.37|0
1654866900000|2022-06-10 13:15:00|85.56|83.16|86.35|83.95|86.35|83.95|85.08|82.68|0
1654867200000|2022-06-10 13:20:00|86.29|83.89|87.42|85.02|87.77|85.37|85.52|83.12|0
1654867500000|2022-06-10 13:25:00|87.55|85.15|86.24|83.84|87.69|85.29|86.24|83.84|0
1654867800000|2022-06-10 13:30:00|86.2|83.8|88.65|86.25|88.98|86.58|84.92|82.52|0
1654868100000|2022-06-10 13:35:00|88.57|86.17|88.38|85.98|89.71|87.31|87.68|85.28|0
1654868400000|2022-06-10 13:40:00|88.46|86.06|86.91|84.51|88.63|86.23|86.91|84.51|0
1654868700000|2022-06-10 13:45:00|86.82|84.42|87.72|85.32|88.13|85.73|86.38|83.98|0
1654869000000|2022-06-10 13:50:00|87.99|85.59|89.41|87.01|89.53|87.13|87.43|85.03|0
1654869300000|2022-06-10 13:55:00|89.39|86.99|89.22|86.82|90.03|87.63|88.66|86.26|0
1654869600000|2022-06-10 14:00:00|89.8|87.4|92.36|89.96|92.83|90.43|89.8|87.4|0
1654869900000|2022-06-10 14:05:00|92.44|90.04|93|90.6|93.13|90.73|90.8|88.4|0
1654870200000|2022-06-10 14:10:00|93.09|90.69|92.84|90.44|93.8|91.4|92.61|90.21|0
1654870500000|2022-06-10 14:15:00|92.97|90.57|92.68|90.28|93.27|90.87|91.95|89.55|0
1654870800000|2022-06-10 14:20:00|92.77|90.37|93.33|90.93|93.81|91.41|92.51|90.11|0
1654871100000|2022-06-10 14:25:00|93.46|91.06|93.7|91.3|93.81|91.41|92.38|89.98|0
1654871400000|2022-06-10 14:30:00|93.83|91.43|96.02|93.62|96.92|94.52|92.74|90.34|0
1654871700000|2022-06-10 14:35:00|96.15|93.75|94.95|92.55|96.31|93.91|94.91|92.51|0
1654872000000|2022-06-10 14:40:00|95.11|92.71|94.31|91.91|95.95|93.55|94.31|91.91|0
1654872300000|2022-06-10 14:45:00|94.61|92.21|95.04|92.64|95.54|93.14|94.35|91.95|0
1654872600000|2022-06-10 14:50:00|94.99|92.59|94.92|92.52|95.99|93.59|94.07|91.67|0
1654872900000|2022-06-10 14:55:00|94.79|92.39|97.01|94.61|97.01|94.61|94.7|92.3|0
1654873200000|2022-06-10 15:00:00|97.1|94.7|97.99|95.59|98.28|95.88|96.48|94.08|0
1654873500000|2022-06-10 15:05:00|98.04|95.64|98.17|95.77|98.84|96.44|97.95|95.55|0
1654873800000|2022-06-10 15:10:00|98.15|95.75|98.21|95.81|98.61|96.21|97.46|95.06|0
1654874100000|2022-06-10 15:15:00|98.17|95.77|97.71|95.31|98.7|96.3|97.03|94.63|0
1654874400000|2022-06-10 15:20:00|97.54|95.14|98.64|96.24|98.68|96.28|97.1|94.7|0
1654874700000|2022-06-10 15:25:00|98.73|96.33|98.99|96.59|99.53|97.13|98.51|96.11|0
1654875000000|2022-06-10 15:30:00|99.3|96.9|99.26|96.86|99.89|97.49|98.9|96.5|0
1654875300000|2022-06-10 15:35:00|99.17|96.77|100.53|98.13|100.62|98.22|99.17|96.77|0
1654875600000|2022-06-10 15:40:00|100.76|98.36|98.65|96.25|100.85|98.45|98.63|96.23|0
1654875900000|2022-06-10 15:45:00|98.76|96.36|99.79|97.39|99.79|97.39|98.19|95.79|0
1654876200000|2022-06-10 15:50:00|99.88|97.48|99.47|97.07|100.06|97.66|98.98|96.58|0
1654876500000|2022-06-10 15:55:00|99.43|97.03|98.05|95.65|99.74|97.34|97.74|95.34|0
1654876800000|2022-06-10 16:00:00|98.09|95.69|97.83|95.43|98.31|95.91|97.34|94.94|0
1654877100000|2022-06-10 16:05:00|97.91|95.51|96.9|94.5|97.91|95.51|96.6|94.2|0
1654877400000|2022-06-10 16:10:00|96.95|94.55|98.44|96.04|98.53|96.13|96.95|94.55|0
1654877700000|2022-06-10 16:15:00|98.62|96.22|98.88|96.48|99.28|96.88|98.35|95.95|0
1654878000000|2022-06-10 16:20:00|98.93|96.53|98.84|96.44|98.97|96.57|98.04|95.64|0
1654878300000|2022-06-10 16:25:00|98.88|96.48|98.24|95.84|99.28|96.88|98.24|95.84|0
1654878600000|2022-06-10 16:30:00|98.3|95.9|98.65|96.25|98.92|96.52|97.68|95.28|0
1654878900000|2022-06-10 16:35:00|98.79|96.39|98.12|95.72|98.88|96.48|97.99|95.59|0
1654879200000|2022-06-10 16:40:00|98.08|95.68|97.9|95.5|98.47|96.07|97.33|94.93|0
1654879500000|2022-06-10 16:45:00|97.81|95.41|98.47|96.07|98.74|96.34|97.63|95.23|0
1654879800000|2022-06-10 16:50:00|98.65|96.25|99.4|97|99.49|97.09|98.6|96.2|0
1654880100000|2022-06-10 16:55:00|99.45|97.05|98.86|96.46|99.76|97.36|98.73|96.33|0
1654880400000|2022-06-10 17:00:00|98.91|96.51|99.31|96.91|99.85|97.45|98.6|96.2|0
1654880700000|2022-06-10 17:05:00|99.49|97.09|99.13|96.73|99.98|97.58|99.04|96.64|0
1654881000000|2022-06-10 17:10:00|99.08|96.68|99.57|97.17|99.98|97.58|98.82|96.42|0
1654881300000|2022-06-10 17:15:00|99.71|97.31|98.28|95.88|99.84|97.44|98.24|95.84|0
1654881600000|2022-06-10 17:20:00|98.32|95.92|97.5|95.1|98.63|96.23|97.46|95.06|0
1654881900000|2022-06-10 17:25:00|97.46|95.06|96.4|94|97.59|95.19|96.4|94|0
1654882200000|2022-06-10 17:30:00|96.62|94.22|97.5|95.1|98.07|95.67|96.58|94.18|0
1654882500000|2022-06-10 17:35:00|97.45|95.05|95.96|93.56|97.45|95.05|95.96|93.56|0
1654882800000|2022-06-10 17:40:00|95.92|93.52|96.31|93.91|96.75|94.35|95.88|93.48|0
1654883100000|2022-06-10 17:45:00|96.27|93.87|94.92|92.52|96.61|94.21|94.84|92.44|0
1654883400000|2022-06-10 17:50:00|94.79|92.39|95.83|93.43|95.87|93.47|94.23|91.83|0
1654883700000|2022-06-10 17:55:00|96|93.6|96.3|93.9|96.78|94.38|95.91|93.51|0
1654884000000|2022-06-10 18:00:00|96.26|93.86|97.4|95|97.53|95.13|96.17|93.77|0
1654884300000|2022-06-10 18:05:00|97.48|95.08|96.65|94.25|97.53|95.13|96.34|93.94|0
1654884600000|2022-06-10 18:10:00|96.52|94.12|96.14|93.74|97|94.6|96.01|93.61|0
1654884900000|2022-06-10 18:15:00|96.18|93.78|94.79|92.39|96.49|94.09|94.53|92.13|0
1654885200000|2022-06-10 18:20:00|94.83|92.43|94.06|91.66|94.83|92.43|93.76|91.36|0
1654885500000|2022-06-10 18:25:00|93.93|91.53|95.22|92.82|95.65|93.25|93.93|91.53|0
1654885800000|2022-06-10 18:30:00|95.17|92.77|94.81|92.41|95.75|93.35|94.1|91.7|0
1654886100000|2022-06-10 18:35:00|94.85|92.45|95.54|93.14|95.63|93.23|94.85|92.45|0
1654886400000|2022-06-10 18:40:00|95.63|93.23|95.98|93.58|96.54|94.14|95.54|93.14|0
1654886700000|2022-06-10 18:45:00|96.02|93.62|94.33|91.93|96.06|93.66|94.33|91.93|0
1654887000000|2022-06-10 18:50:00|94.42|92.02|94.18|91.78|95.02|92.62|94.18|91.78|0
1654887300000|2022-06-10 18:55:00|94.12|91.72|93.35|90.95|94.44|92.04|92.97|90.57|0
1654887600000|2022-06-10 19:00:00|93.31|90.91|95.04|92.64|95.23|92.83|92.8|90.4|0
1654887900000|2022-06-10 19:05:00|95.1|92.7|95.18|92.78|95.92|93.52|94.88|92.48|0
1654888200000|2022-06-10 19:10:00|95.23|92.83|93.47|91.07|95.36|92.96|93.26|90.86|0
1654888500000|2022-06-10 19:15:00|93.6|91.2|92.5|90.1|93.64|91.24|92.37|89.97|0
1654888800000|2022-06-10 19:20:00|92.41|90.01|92.75|90.35|94.41|92.01|92.41|90.01|0
1654889100000|2022-06-10 19:25:00|92.58|90.18|92.58|90.18|92.67|90.27|90.56|88.16|0
1654889400000|2022-06-10 19:30:00|92.63|90.23|93.64|91.24|93.9|91.5|92.58|90.18|0
1654889700000|2022-06-10 19:35:00|93.69|91.29|93.05|90.65|94.11|91.71|92.16|89.76|0
1654890000000|2022-06-10 19:40:00|93.13|90.73|94.84|92.44|95.23|92.83|92.66|90.26|0
1654890300000|2022-06-10 19:45:00|94.82|92.42|96.75|94.35|96.84|94.44|94.67|92.27|0
1654890600000|2022-06-10 19:50:00|96.93|94.53|96.01|93.61|97.02|94.62|93.96|91.56|0
1654890900000|2022-06-10 19:55:00|95.97|93.57|98.4|96|98.4|96|95.53|93.13|0
1654891200000|2022-06-10 20:00:00|98.38|95.98|94.87|92.47|98.71|96.31|94.87|92.47|0
1654891500000|2022-06-10 20:05:00|94.83|92.43|95.04|92.64|95.29|92.89|94.78|92.38|0
1654891800000|2022-06-10 20:10:00|95|92.6|96.15|93.75|96.96|94.56|94.69|92.29|0
1655103900000|2022-06-13 07:05:00|107.96|105.56|106.39|103.99|108.01|105.61|106.22|103.82|0
1655104200000|2022-06-13 07:10:00|106.49|104.09|108|105.6|108.45|106.05|106.49|104.09|0
1655104500000|2022-06-13 07:15:00|108.35|105.95|108.84|106.44|108.86|106.46|107.7|105.3|0
1655104800000|2022-06-13 07:20:00|108.61|106.21|107.36|104.96|108.81|106.41|107.28|104.88|0
1655105100000|2022-06-13 07:25:00|107.38|104.98|108.51|106.11|108.83|106.43|107.23|104.83|0
1655105400000|2022-06-13 07:30:00|108.44|106.04|110.2|107.8|110.3|107.9|108.44|106.04|0
1655105700000|2022-06-13 07:35:00|110.1|107.7|110.18|107.78|110.35|107.95|108.58|106.18|0
1655106000000|2022-06-13 07:40:00|110.02|107.62|110.62|108.22|110.62|108.22|109.65|107.25|0
1655106300000|2022-06-13 07:45:00|110.6|108.2|109.42|107.02|110.72|108.32|109.2|106.8|0
1655106600000|2022-06-13 07:50:00|109.44|107.04|109.49|107.09|109.64|107.24|108.63|106.23|0
1655106900000|2022-06-13 07:55:00|109.69|107.29|110.19|107.79|110.37|107.97|109.24|106.84|0
1655107200000|2022-06-13 08:00:00|110.39|107.99|111.78|109.38|111.8|109.4|110.29|107.89|0
1655107500000|2022-06-13 08:05:00|111.75|109.35|111.39|108.99|111.95|109.55|111.14|108.74|0
1655107800000|2022-06-13 08:10:00|111.37|108.97|113.46|111.06|113.49|111.09|111.09|108.69|0
1655108100000|2022-06-13 08:15:00|113.49|111.09|115.09|112.69|115.35|112.95|113.13|110.73|0
1655108400000|2022-06-13 08:20:00|115.01|112.61|115.14|112.74|115.16|112.76|114.41|112.01|0
1655108700000|2022-06-13 08:25:00|115.19|112.79|114.82|112.42|115.21|112.81|114.25|111.85|0
1655109000000|2022-06-13 08:30:00|114.93|112.53|113.07|110.67|115.13|112.73|113.07|110.67|0
1655109300000|2022-06-13 08:35:00|113.12|110.72|113.5|111.1|114.25|111.85|113.02|110.62|0
1655109600000|2022-06-13 08:40:00|113.56|111.16|113.12|110.72|114.04|111.64|112.46|110.06|0
1655109900000|2022-06-13 08:45:00|113.37|110.97|114.04|111.64|114.3|111.9|113.17|110.77|0
1655110200000|2022-06-13 08:50:00|114.01|111.61|113.67|111.27|114.81|112.41|112.79|110.39|0
1655110500000|2022-06-13 08:55:00|113.6|111.2|114.42|112.02|114.45|112.05|113.42|111.02|0
1655110800000|2022-06-13 09:00:00|114.5|112.1|113.16|110.76|114.7|112.3|113.16|110.76|0
1655111100000|2022-06-13 09:05:00|113.18|110.78|112.95|110.55|113.98|111.58|112.9|110.5|0
1655111400000|2022-06-13 09:10:00|113.05|110.65|113.46|111.06|113.61|111.21|112.95|110.55|0
1655111700000|2022-06-13 09:15:00|113.51|111.11|113.05|110.65|114.1|111.7|112.84|110.44|0
1655112000000|2022-06-13 09:20:00|113|110.6|113.43|111.03|113.56|111.16|111.77|109.37|0
1655112300000|2022-06-13 09:25:00|113.4|111|113.45|111.05|113.63|111.23|112.99|110.59|0
1655112600000|2022-06-13 09:30:00|113.4|111|113.71|111.31|113.91|111.51|113.09|110.69|0
1655112900000|2022-06-13 09:35:00|113.35|110.95|113.81|111.41|114.43|112.03|113.19|110.79|0
1655113200000|2022-06-13 09:40:00|113.7|111.3|113.96|111.56|114.74|112.34|113.29|110.89|0
1655113500000|2022-06-13 09:45:00|113.86|111.46|113.24|110.84|114.17|111.77|113.06|110.66|0
1655113800000|2022-06-13 09:50:00|113.29|110.89|113.8|111.4|113.91|111.51|113.21|110.81|0
1655114100000|2022-06-13 09:55:00|113.9|111.5|113.03|110.63|114.32|111.92|112.62|110.22|0
1655114400000|2022-06-13 10:00:00|112.88|110.48|113.03|110.63|113.49|111.09|112.42|110.02|0
1655114700000|2022-06-13 10:05:00|113.08|110.68|111.95|109.55|113.23|110.83|111.95|109.55|0
1655115000000|2022-06-13 10:10:00|111.9|109.5|111.42|109.02|112.11|109.71|111.27|108.87|0
1655115300000|2022-06-13 10:15:00|111.5|109.1|112.38|109.98|112.66|110.26|111.5|109.1|0
1655115600000|2022-06-13 10:20:00|112.41|110.01|112.66|110.26|112.94|110.54|112|109.6|0
1655115900000|2022-06-13 10:25:00|112.86|110.46|112.48|110.08|112.86|110.46|112|109.6|0
1655116200000|2022-06-13 10:30:00|112.45|110.05|111.34|108.94|112.71|110.31|111.26|108.86|0
1655116500000|2022-06-13 10:35:00|111.31|108.91|111.99|109.59|112.27|109.87|111.08|108.68|0
1655116800000|2022-06-13 10:40:00|112.02|109.62|111.18|108.78|112.12|109.72|111.08|108.68|0
1655117100000|2022-06-13 10:45:00|111.23|108.83|111.94|109.54|112.22|109.82|111.13|108.73|0
1655117400000|2022-06-13 10:50:00|111.99|109.59|111.23|108.83|112.24|109.84|111.12|108.72|0
1655117700000|2022-06-13 10:55:00|111.2|108.8|111.86|109.46|112.06|109.66|111.07|108.67|0
1655118000000|2022-06-13 11:00:00|111.53|109.13|110.69|108.29|111.58|109.18|110.47|108.07|0
1655118300000|2022-06-13 11:05:00|110.67|108.27|111.72|109.32|111.88|109.48|110.42|108.02|0
1655118600000|2022-06-13 11:10:00|111.67|109.27|112.03|109.63|112.51|110.11|111.67|109.27|0
1655118900000|2022-06-13 11:15:00|112.08|109.68|112.13|109.73|112.28|109.88|111.29|108.89|0
1655119200000|2022-06-13 11:20:00|112.28|109.88|112.94|110.54|113.04|110.64|112.02|109.62|0
1655119500000|2022-06-13 11:25:00|112.84|110.44|112.17|109.77|113.14|110.74|111.66|109.26|0
1655119800000|2022-06-13 11:30:00|112.12|109.72|112.88|110.48|112.99|110.59|111.51|109.11|0
1655120100000|2022-06-13 11:35:00|112.86|110.46|112.19|109.79|113.04|110.64|111.81|109.41|0
1655120400000|2022-06-13 11:40:00|112.14|109.74|113.6|111.2|113.6|111.2|111.99|109.59|0
1655120700000|2022-06-13 11:45:00|113.54|111.14|113.9|111.5|113.9|111.5|113.21|110.81|0
1655121000000|2022-06-13 11:50:00|113.85|111.45|113.67|111.27|114.26|111.86|113.54|111.14|0
1655121300000|2022-06-13 11:55:00|113.62|111.22|114.05|111.65|114.21|111.81|113.54|111.14|0
1655121600000|2022-06-13 12:00:00|114.78|112.38|113.98|111.58|114.86|112.46|113.39|110.99|0
1655121900000|2022-06-13 12:05:00|114|111.6|113.74|111.34|114.6|112.2|113.39|110.99|0
1655122200000|2022-06-13 12:10:00|113.69|111.29|112.16|109.76|113.87|111.47|112.16|109.76|0
1655122500000|2022-06-13 12:15:00|112.24|109.84|110.91|108.51|113.12|110.72|110.76|108.36|0
1655122800000|2022-06-13 12:20:00|110.86|108.46|110.3|107.9|110.96|108.56|110.15|107.75|0
1655123100000|2022-06-13 12:25:00|110.4|108|110.7|108.3|110.95|108.55|110.2|107.8|0
1655123400000|2022-06-13 12:30:00|110.75|108.35|111|108.6|111|108.6|110.2|107.8|0
1655123700000|2022-06-13 12:35:00|111.05|108.65|111.92|109.52|112.53|110.13|110.9|108.5|0
1655124000000|2022-06-13 12:40:00|112.07|109.67|112.53|110.13|112.96|110.56|111.72|109.32|0
1655124300000|2022-06-13 12:45:00|112.58|110.18|112.98|110.58|113.29|110.89|112.32|109.92|0
1655124600000|2022-06-13 12:50:00|112.93|110.53|113.14|110.74|113.24|110.84|112.22|109.82|0
1655124900000|2022-06-13 12:55:00|113.08|110.68|113.65|111.25|113.8|111.4|112.68|110.28|0
1655125200000|2022-06-13 13:00:00|113.7|111.3|114|111.6|114.26|111.86|113.7|111.3|0
1655125500000|2022-06-13 13:05:00|113.95|111.55|113.85|111.45|114.29|111.89|113.49|111.09|0
1655125800000|2022-06-13 13:10:00|113.95|111.55|112.95|110.55|113.95|111.55|112.84|110.44|0
1655126100000|2022-06-13 13:15:00|112.9|110.5|113.67|111.27|113.67|111.27|112.7|110.3|0
1655126400000|2022-06-13 13:20:00|113.77|111.37|114.44|112.04|114.54|112.14|113.72|111.32|0
1655126700000|2022-06-13 13:25:00|114.39|111.99|115.01|112.61|115.06|112.66|114.08|111.68|0
1655127000000|2022-06-13 13:30:00|115.21|112.81|112.18|109.78|115.21|112.81|111.35|108.95|0
1655127300000|2022-06-13 13:35:00|112.28|109.88|114.12|111.72|114.12|111.72|111.27|108.87|0
1655127600000|2022-06-13 13:40:00|114.33|111.93|113.86|111.46|116.46|114.06|113.6|111.2|0
1655127900000|2022-06-13 13:45:00|114.2|111.8|115.05|112.65|115.23|112.83|112.07|109.67|0
1655128200000|2022-06-13 13:50:00|115.1|112.7|114.72|112.32|115.41|113.01|113.76|111.36|0
1655128500000|2022-06-13 13:55:00|114.75|112.35|114.88|112.48|115.06|112.66|113.53|111.13|0
1655128800000|2022-06-13 14:00:00|114.7|112.3|114.97|112.57|116.02|113.62|107.39|104.99|0
1655129100000|2022-06-13 14:05:00|115.07|112.67|114.91|112.51|115.33|112.93|113.13|110.73|0
1655129400000|2022-06-13 14:10:00|114.97|112.57|117.28|114.88|117.43|115.03|114.24|111.84|0
1655129700000|2022-06-13 14:15:00|117.36|114.96|119.28|116.88|119.92|117.52|117.36|114.96|0
1655130000000|2022-06-13 14:20:00|119.49|117.09|120.25|117.85|120.25|117.85|118.37|115.97|0
1655130300000|2022-06-13 14:25:00|120.3|117.9|121.56|119.16|122.16|119.76|119.65|117.25|0
1655130600000|2022-06-13 14:30:00|121.67|119.27|120.45|118.05|122.33|119.93|120.2|117.8|0
1655130900000|2022-06-13 14:35:00|120.56|118.16|120.45|118.05|120.67|118.27|119.43|117.03|0
1655131200000|2022-06-13 14:40:00|120.67|118.27|123.23|120.83|123.59|121.19|120.67|118.27|0
1655131500000|2022-06-13 14:45:00|123.28|120.88|124.62|122.22|125.07|122.67|123.04|120.64|0
1655131800000|2022-06-13 14:50:00|124.67|122.27|124.59|122.19|126.12|123.72|124.31|121.91|0
1655132100000|2022-06-13 14:55:00|124.53|122.13|124.8|122.4|125.03|122.63|123.76|121.36|0
1655132400000|2022-06-13 15:00:00|124.58|122.18|126.36|123.96|126.75|124.35|124.53|122.13|0
1655132700000|2022-06-13 15:05:00|126.42|124.02|126.12|123.72|126.81|124.41|125.9|123.5|0
1655133000000|2022-06-13 15:10:00|126.24|123.84|124.56|122.16|126.85|124.45|124.51|122.11|0
1655133300000|2022-06-13 15:15:00|124.73|122.33|121.37|118.97|124.73|122.33|121.26|118.86|0
1655133600000|2022-06-13 15:20:00|121.48|119.08|119.66|117.26|122.09|119.69|119.66|117.26|0
1655133900000|2022-06-13 15:25:00|119.5|117.1|121.9|119.5|122.11|119.71|119.29|116.89|0
1655134200000|2022-06-13 15:30:00|121.95|119.55|121.57|119.17|123.34|120.94|120.98|118.58|0
1655134500000|2022-06-13 15:35:00|121.89|119.49|119.26|116.86|121.89|119.49|119.26|116.86|0
1655134800000|2022-06-13 15:40:00|119.21|116.81|118.57|116.17|120.09|117.69|117.88|115.48|0
1655135100000|2022-06-13 15:45:00|118.52|116.12|119.33|116.93|120.39|117.99|118.36|115.96|0
1655135400000|2022-06-13 15:50:00|119.3|116.9|121.41|119.01|121.52|119.12|118.64|116.24|0
1655135700000|2022-06-13 15:55:00|121.36|118.96|119.8|117.4|121.41|119.01|119.69|117.29|0
1655136000000|2022-06-13 16:00:00|120.07|117.67|119.77|117.37|120.76|118.36|118.42|116.02|0
1655136300000|2022-06-13 16:05:00|119.5|117.1|118.86|116.46|120.47|118.07|117.44|115.04|0
1655136600000|2022-06-13 16:10:00|119.23|116.83|118.07|115.67|119.66|117.26|116.65|114.25|0
1655136900000|2022-06-13 16:15:00|117.96|115.56|118.25|115.85|119.18|116.78|117.07|114.67|0
1655137200000|2022-06-13 16:20:00|118.22|115.82|118.17|115.77|118.75|116.35|116.91|114.51|0
1655137500000|2022-06-13 16:25:00|118.19|115.79|117.85|115.45|118.43|116.03|116.96|114.56|0
1655137800000|2022-06-13 16:30:00|118.11|115.71|115.44|113.04|118.69|116.29|114.87|112.47|0
1655138100000|2022-06-13 16:35:00|115.6|113.2|112.78|110.38|115.6|113.2|112.17|109.77|0
1655138400000|2022-06-13 16:40:00|112.62|110.22|116.44|114.04|116.65|114.25|112.62|110.22|0
1655138700000|2022-06-13 16:45:00|116.6|114.2|117.01|114.61|117.12|114.72|115.97|113.57|0
1655139000000|2022-06-13 16:50:00|117.17|114.77|118.17|115.77|118.27|115.87|116.07|113.67|0
1655139300000|2022-06-13 16:55:00|118.27|115.87|119.36|116.96|119.55|117.15|117.69|115.29|0
1655139600000|2022-06-13 17:00:00|119.34|116.94|121.15|118.27|121.15|118.27|118.44|115.56|0
1655139900000|2022-06-13 17:05:00|121.32|118.44|120.56|117.68|121.75|118.87|120.56|117.68|0
1655140200000|2022-06-13 17:10:00|120.61|117.73|120.56|117.68|121.64|118.76|120.56|117.68|0
1655140500000|2022-06-13 17:15:00|120.67|117.79|120.61|117.73|121.15|118.27|120.29|117.41|0
1655140800000|2022-06-13 17:20:00|120.99|118.11|121.2|118.32|121.69|118.81|120.58|117.7|0
1655141100000|2022-06-13 17:25:00|121.04|118.16|121.47|118.59|122.39|119.51|120.77|117.89|0
1655141400000|2022-06-13 17:30:00|121.63|118.75|122.44|119.56|122.55|119.67|120.82|117.94|0
1655141700000|2022-06-13 17:35:00|122.49|119.61|120.65|117.77|122.66|119.78|120.65|117.77|0
1655142000000|2022-06-13 17:40:00|120.71|117.83|118.04|115.16|120.71|117.83|118.04|115.16|0
1655142300000|2022-06-13 17:45:00|117.99|115.11|116.22|113.34|118.59|115.71|116.22|113.34|0
1655142600000|2022-06-13 17:50:00|116.27|113.39|117.84|114.96|118.31|115.43|115.8|112.92|0
1655142900000|2022-06-13 17:55:00|117.36|114.48|117.05|114.17|117.68|114.8|116.47|113.59|0
1655143200000|2022-06-13 18:00:00|117.1|114.22|118.44|116.04|118.92|116.52|117.05|114.17|0
1655143500000|2022-06-13 18:05:00|118.49|116.09|119.65|117.25|121.62|119.22|118.47|116.07|0
1655143800000|2022-06-13 18:10:00|119.81|117.41|120.73|118.33|120.84|118.44|119.28|116.88|0
1655144100000|2022-06-13 18:15:00|121.24|118.36|119.89|117.01|121.24|118.36|119.62|116.74|0
1655144400000|2022-06-13 18:20:00|119.84|116.96|120.05|117.17|120.16|117.28|118.77|115.89|0
1655144700000|2022-06-13 18:25:00|120.1|117.22|120.05|117.17|120.26|117.38|119.24|116.36|0
1655145000000|2022-06-13 18:30:00|120.21|117.33|120.42|117.54|122.21|119.33|119.78|116.9|0
1655145300000|2022-06-13 18:35:00|120.47|117.59|119.05|116.17|120.58|117.7|117.81|114.93|0
1655145600000|2022-06-13 18:40:00|118.83|115.95|118.94|116.06|119.68|116.8|117.72|114.84|0
1655145900000|2022-06-13 18:45:00|118.72|115.84|119.2|116.32|119.89|117.01|118.04|115.16|0
1655146200000|2022-06-13 18:50:00|119.36|116.48|120.32|117.44|120.75|117.87|119.36|116.48|0
1655146500000|2022-06-13 18:55:00|120.59|117.71|121.99|119.11|122.43|119.55|120.59|117.71|0
1655146800000|2022-06-13 19:00:00|122.27|119.39|121.85|118.97|123.54|120.66|121.18|118.3|0
1655147100000|2022-06-13 19:05:00|122.01|119.13|123.37|120.49|123.59|120.71|121.3|118.42|0
1655147400000|2022-06-13 19:10:00|123.42|120.54|124.41|121.53|124.8|121.92|123.37|120.49|0
1655147700000|2022-06-13 19:15:00|124.58|121.7|123.58|120.7|125.69|122.81|120.17|117.29|0
1655148000000|2022-06-13 19:20:00|123.86|120.98|125.47|122.59|125.64|122.76|122.65|119.77|0
1655148300000|2022-06-13 19:25:00|125.64|122.76|126.86|123.98|126.86|123.98|124.86|121.98|0
1655148600000|2022-06-13 19:30:00|126.84|123.96|127.65|124.77|128.67|125.79|126.47|123.59|0
1655148900000|2022-06-13 19:35:00|127.54|124.66|128.21|125.33|128.35|125.47|125.35|122.47|0
1655149200000|2022-06-13 19:40:00|128.13|125.25|131.03|128.15|131.43|128.55|127.93|125.05|0
1655149500000|2022-06-13 19:45:00|131.09|128.21|130.54|127.66|131.31|128.43|129.07|126.19|0
1655149800000|2022-06-13 19:50:00|130.6|127.72|128.82|125.94|132.87|129.99|128.62|125.74|0
1655150100000|2022-06-13 19:55:00|128.57|125.69|126.51|123.63|129.62|126.74|126.51|123.63|0
1655150400000|2022-06-13 20:00:00|126.85|123.97|126.62|123.74|128.71|125.83|126.62|123.74|0
1655150700000|2022-06-13 20:05:00|126.68|123.8|125.46|123.06|126.82|123.94|125.43|122.96|0
1655151000000|2022-06-13 20:10:00|125.43|123.03|125.93|123.53|125.99|123.59|124.43|122.03|0
1655151300000|2022-06-13 20:15:00|125.96|123.16|126.24|123.44|126.66|123.86|125.44|122.64|0
1655151600000|2022-06-13 20:20:00|126.3|123.5|127.19|124.39|127.25|124.45|126.18|123.38|0
1655151900000|2022-06-13 20:25:00|127.25|124.45|126.57|123.77|127.36|124.56|126.4|123.6|0
1655152200000|2022-06-13 20:30:00|126.52|123.72|125.98|123.18|126.52|123.72|125.73|122.93|0
1655152500000|2022-06-13 20:35:00|126.04|123.24|125.34|122.54|126.34|123.54|125.23|122.43|0
1655152800000|2022-06-13 20:40:00|125.4|122.6|125.34|122.54|125.65|122.85|125.12|122.32|0
1655153100000|2022-06-13 20:45:00|125.28|122.48|125.67|122.87|125.72|122.92|125.03|122.23|0
1655153400000|2022-06-13 20:50:00|125.7|122.9|125.53|122.73|126.09|123.29|125.42|122.62|0
1655153700000|2022-06-13 20:55:00|125.47|122.67|125.69|122.89|126.25|123.45|125.39|122.59|0
1655154000000|2022-06-13 21:00:00|125.7|122.9|125.82|123.02|125.86|123.06|125.61|122.81|0
1655154300000|2022-06-13 21:05:00|125.84|123.04|125.73|122.93|125.84|123.04|125.66|122.86|0
1655154600000|2022-06-13 21:10:00|125.8|123|125.85|123.05|125.91|123.11|125.69|122.89|0
1655154900000|2022-06-13 21:15:00|125.82|123.02|125.71|122.91|125.82|123.02|125.67|122.87|0
1655155200000|2022-06-13 21:20:00|125.73|122.93|125.44|122.64|125.77|122.97|125.44|122.64|0
1655155500000|2022-06-13 21:25:00|125.41|122.61|125.46|122.66|125.5|122.7|125.32|122.52|0
1655155800000|2022-06-13 21:30:00|125.44|122.64|125.41|122.61|125.45|122.65|125.26|122.46|0
1655156100000|2022-06-13 21:35:00|125.37|122.57|125.29|122.49|125.38|122.58|125.23|122.43|0
1655156400000|2022-06-13 21:40:00|125.31|122.51|125.44|122.64|125.48|122.68|125.31|122.51|0
1655156700000|2022-06-13 21:45:00|125.4|122.6|125.54|122.74|125.56|122.76|125.4|122.6|0
1655157000000|2022-06-13 21:50:00|125.49|122.69|125.44|122.64|125.56|122.76|125.33|122.53|0
1655157300000|2022-06-13 21:55:00|125.46|122.66|125.35|122.55|125.53|122.73|125.26|122.46|0
1655157600000|2022-06-13 22:00:00|125.27|122.47|124.52|121.72|125.27|122.47|123.92|121.12|0
1655157900000|2022-06-13 22:05:00|124.47|121.67|123.64|120.84|124.47|121.67|123.64|120.84|0
1655158200000|2022-06-13 22:10:00|123.7|120.9|123.64|120.84|123.81|121.01|123.47|120.67|0
1655158500000|2022-06-13 22:15:00|123.58|120.78|123.2|120.4|123.58|120.78|123.15|120.35|0
1655158800000|2022-06-13 22:20:00|123.17|120.37|123.28|120.48|123.64|120.84|123.09|120.29|0
1655159100000|2022-06-13 22:25:00|123.25|120.45|123.19|120.39|123.47|120.67|123.19|120.39|0
1655159400000|2022-06-13 22:30:00|123.22|120.42|123.52|120.72|123.63|120.83|123.14|120.34|0
1655159700000|2022-06-13 22:35:00|123.63|120.83|123.57|120.77|123.74|120.94|123.57|120.77|0
1655160000000|2022-06-13 22:40:00|123.6|120.8|123.82|121.02|123.96|121.16|123.52|120.72|0
1655160300000|2022-06-13 22:45:00|123.84|121.04|123.9|121.1|124.09|121.29|123.84|121.04|0
1655160600000|2022-06-13 22:50:00|123.95|121.15|123.95|121.15|124.23|121.43|123.92|121.12|0
1655160900000|2022-06-13 22:55:00|123.92|121.12|124.17|121.37|124.17|121.37|123.7|120.9|0
1655161200000|2022-06-13 23:00:00|124.11|121.31|124.44|121.64|124.44|121.64|123.95|121.15|0
1655161500000|2022-06-13 23:05:00|124.39|121.59|124.44|121.64|124.49|121.69|124.14|121.34|0
1655161800000|2022-06-13 23:10:00|124.49|121.69|124.8|122|124.93|122.13|124.41|121.61|0
1655162100000|2022-06-13 23:15:00|124.82|122.02|125.18|122.38|125.49|122.69|124.82|122.02|0
1655162400000|2022-06-13 23:20:00|125.21|122.41|124.76|121.96|125.24|122.44|124.71|121.91|0
1655162700000|2022-06-13 23:25:00|124.74|121.94|124.7|121.9|125.09|122.29|124.62|121.82|0
1655163000000|2022-06-13 23:30:00|124.76|121.96|125.34|122.54|125.37|122.57|124.59|121.79|0
1655163300000|2022-06-13 23:35:00|125.28|122.48|125.78|122.98|125.78|122.98|125.14|122.34|0
1655163600000|2022-06-13 23:40:00|125.81|123.01|126.09|123.29|126.12|123.32|125.81|123.01|0
1655163900000|2022-06-13 23:45:00|126.06|123.26|125.53|122.73|126.14|123.34|125.47|122.67|0
1655164200000|2022-06-13 23:50:00|125.5|122.7|125.33|122.53|125.61|122.81|125.25|122.45|0
1655164500000|2022-06-13 23:55:00|125.36|122.56|124.58|121.78|125.36|122.56|124.55|121.75|0
1655164800000|2022-06-14 00:00:00|124.47|121.67|124.91|122.11|125.13|122.33|123.97|121.17|0
1655165100000|2022-06-14 00:05:00|124.85|122.05|123.47|120.67|125.21|122.41|123.47|120.67|0
1655165400000|2022-06-14 00:10:00|123.42|120.62|123.2|120.4|123.58|120.78|122.82|120.02|0
1655165700000|2022-06-14 00:15:00|123.25|120.45|128.53|125.73|133.75|130.95|122.82|120.02|0
1655166000000|2022-06-14 00:20:00|128.64|125.84|122.78|119.98|128.64|125.84|122.59|119.79|0
1655166300000|2022-06-14 00:25:00|122.81|120.01|126.55|123.75|126.88|124.08|122.29|119.49|0
1655166600000|2022-06-14 00:30:00|126.49|123.69|125.56|122.76|126.96|124.16|125.5|122.7|0
1655166900000|2022-06-14 00:35:00|125.45|122.65|124.84|122.04|125.61|122.81|124.57|121.77|0
1655167200000|2022-06-14 00:40:00|124.79|121.99|124.98|122.18|125.25|122.45|124.52|121.72|0
1655167500000|2022-06-14 00:45:00|125.01|122.21|125.69|122.89|125.71|122.91|124.92|122.12|0
1655167800000|2022-06-14 00:50:00|125.66|122.86|125.33|122.53|125.99|123.19|125.22|122.42|0
1655168100000|2022-06-14 00:55:00|125.16|122.36|125.22|122.42|125.82|123.02|124.95|122.15|0
1655168400000|2022-06-14 01:00:00|125.27|122.47|125.16|122.36|125.73|122.93|125|122.2|0
1655168700000|2022-06-14 01:05:00|125.13|122.33|125.98|123.18|126.03|123.23|124.94|122.14|0
1655169000000|2022-06-14 01:10:00|126.03|123.23|125.87|123.07|126.03|123.23|125.54|122.74|0
1655169300000|2022-06-14 01:15:00|125.89|123.09|126.14|123.34|126.19|123.39|125.43|122.63|0
1655169600000|2022-06-14 01:20:00|126.03|123.23|125.59|122.79|126.25|123.45|125.53|122.73|0
1655169900000|2022-06-14 01:25:00|125.64|122.84|126.74|123.94|126.74|123.94|125.48|122.68|0
1655170200000|2022-06-14 01:30:00|126.79|123.99|125.86|123.06|127.12|124.32|125.8|123|0
1655170500000|2022-06-14 01:35:00|125.88|123.08|125.96|123.16|126.16|123.36|125.47|122.67|0
1655170800000|2022-06-14 01:40:00|125.91|123.11|126.67|123.87|126.67|123.87|125.91|123.11|0
1655171100000|2022-06-14 01:45:00|126.78|123.98|127.28|124.48|127.61|124.81|126.78|123.98|0
1655171400000|2022-06-14 01:50:00|127.34|124.54|127.39|124.59|127.61|124.81|126.81|124.01|0
1655171700000|2022-06-14 01:55:00|127.5|124.7|127.55|124.75|127.97|125.17|127.33|124.53|0
1655172000000|2022-06-14 02:00:00|127.66|124.86|127.22|124.42|127.75|124.95|126.83|124.03|0
1655172300000|2022-06-14 02:05:00|127.16|124.36|126.22|123.42|127.38|124.58|126.11|123.31|0
1655172600000|2022-06-14 02:10:00|126.33|123.53|126.49|123.69|126.72|123.92|126.11|123.31|0
1655172900000|2022-06-14 02:15:00|126.55|123.75|126.82|124.02|126.93|124.13|126.11|123.31|0
1655173200000|2022-06-14 02:20:00|126.8|124|126.38|123.58|126.82|124.02|126.3|123.5|0
1655173500000|2022-06-14 02:25:00|126.43|123.63|126.54|123.74|126.87|124.07|126.27|123.47|0
1655173800000|2022-06-14 02:30:00|126.57|123.77|126.1|123.3|126.65|123.85|125.77|122.97|0
1655174100000|2022-06-14 02:35:00|126.05|123.25|125.93|123.13|126.16|123.36|125.72|122.92|0
1655174400000|2022-06-14 02:40:00|125.88|123.08|126.1|123.3|126.21|123.41|125.66|122.86|0
1655174700000|2022-06-14 02:45:00|126.15|123.35|126.09|123.29|126.37|123.57|125.77|122.97|0
1655175000000|2022-06-14 02:50:00|126.07|123.27|125.93|123.13|126.09|123.29|125.71|122.91|0
1655175300000|2022-06-14 02:55:00|125.95|123.15|125.54|122.74|125.98|123.18|125.41|122.61|0
1655175600000|2022-06-14 03:00:00|125.59|122.79|124.94|122.14|125.59|122.79|124.88|122.08|0
1655175900000|2022-06-14 03:05:00|124.88|122.08|125.26|122.46|125.32|122.52|124.88|122.08|0
1655176200000|2022-06-14 03:10:00|125.21|122.41|124.61|121.81|125.21|122.41|124.5|121.7|0
1655176500000|2022-06-14 03:15:00|124.63|121.83|124.93|122.13|124.99|122.19|124.63|121.83|0
1655176800000|2022-06-14 03:20:00|124.96|122.16|124.76|121.96|124.98|122.18|124.71|121.91|0
1655177100000|2022-06-14 03:25:00|124.79|121.99|124.74|121.94|124.93|122.13|124.55|121.75|0
1655177400000|2022-06-14 03:30:00|124.71|121.91|123.89|121.09|124.82|122.02|123.68|120.88|0
1655177700000|2022-06-14 03:35:00|123.95|121.15|124.21|121.41|124.27|121.47|123.73|120.93|0
1655178000000|2022-06-14 03:40:00|124.27|121.47|124.24|121.44|124.49|121.69|124.21|121.41|0
1655178300000|2022-06-14 03:45:00|124.27|121.47|124.21|121.41|124.43|121.63|123.94|121.14|0
1655178600000|2022-06-14 03:50:00|124.26|121.46|123.88|121.08|124.37|121.57|123.86|121.06|0
1655178900000|2022-06-14 03:55:00|123.94|121.14|124.04|121.24|124.21|121.41|123.72|120.92|0
1655179200000|2022-06-14 04:00:00|123.99|121.19|120|117.2|123.99|121.19|119.68|116.88|0
1655179500000|2022-06-14 04:05:00|119.89|117.09|119.55|116.75|120.05|117.25|119.52|116.72|0
1655179800000|2022-06-14 04:10:00|119.52|116.72|119.36|116.56|119.78|116.98|119.15|116.35|0
1655180100000|2022-06-14 04:15:00|119.28|116.48|119.15|116.35|119.47|116.67|118.94|116.14|0
1655180400000|2022-06-14 04:20:00|119.2|116.4|118.73|115.93|119.2|116.4|118.36|115.56|0
1655180700000|2022-06-14 04:25:00|118.68|115.88|118.46|115.66|119.2|116.4|118.41|115.61|0
1655181000000|2022-06-14 04:30:00|118.49|115.69|118.86|116.06|119.31|116.51|118.49|115.69|0
1655181300000|2022-06-14 04:35:00|118.91|116.11|119.09|116.29|119.46|116.66|118.88|116.08|0
1655181600000|2022-06-14 04:40:00|119.12|116.32|119.09|116.29|119.25|116.45|118.99|116.19|0
1655181900000|2022-06-14 04:45:00|119.14|116.34|119.51|116.71|119.72|116.92|119.09|116.29|0
1655182200000|2022-06-14 04:50:00|119.56|116.76|119.08|116.28|119.83|117.03|118.93|116.13|0
1655182500000|2022-06-14 04:55:00|119.06|116.26|118.98|116.18|119.19|116.39|118.82|116.02|0
1655182800000|2022-06-14 05:00:00|118.92|116.12|118.5|115.7|119.19|116.39|118.34|115.54|0
1655183100000|2022-06-14 05:05:00|118.45|115.65|118.24|115.44|118.48|115.68|117.87|115.07|0
1655183400000|2022-06-14 05:10:00|118.13|115.33|118.39|115.59|118.65|115.85|117.84|115.04|0
1655183700000|2022-06-14 05:15:00|118.44|115.64|118.7|115.9|118.92|116.12|118.44|115.64|0
1655184000000|2022-06-14 05:20:00|118.73|115.93|119.6|116.8|119.63|116.83|118.6|115.8|0
1655184300000|2022-06-14 05:25:00|119.65|116.85|119.65|116.85|119.81|117.01|119.28|116.48|0
1655184600000|2022-06-14 05:30:00|119.6|116.8|119.86|117.06|120.07|117.27|119.07|116.27|0
1655184900000|2022-06-14 05:35:00|119.81|117.01|119.62|116.82|119.86|117.06|119.12|116.32|0
1655185200000|2022-06-14 05:40:00|119.64|116.84|118.64|115.84|119.64|116.84|118.33|115.53|0
1655185500000|2022-06-14 05:45:00|118.74|115.94|118.58|115.78|118.8|116|118.19|115.39|0
1655185800000|2022-06-14 05:50:00|118.64|115.84|117.85|115.05|118.74|115.94|117.8|115|0
1655186100000|2022-06-14 05:55:00|117.8|115|118.16|115.36|118.26|115.46|117.64|114.84|0
1655186400000|2022-06-14 06:00:00|118.26|115.46|117.32|114.52|118.53|115.73|116.96|114.16|0
1655186700000|2022-06-14 06:05:00|117.37|114.57|117.14|114.34|117.63|114.83|117.09|114.29|0
1655187000000|2022-06-14 06:10:00|117.16|114.36|117.01|114.21|117.53|114.73|116.9|114.1|0
1655187300000|2022-06-14 06:15:00|117.06|114.26|116.8|114|117.27|114.47|116.64|113.84|0
1655187600000|2022-06-14 06:20:00|116.74|113.94|117.44|114.64|117.52|114.72|116.69|113.89|0
1655187900000|2022-06-14 06:25:00|117.47|114.67|118.09|115.29|118.09|115.29|116.92|114.12|0
1655188200000|2022-06-14 06:30:00|118.04|115.24|114.3|111.5|122.26|119.46|113.37|110.57|0
1655188500000|2022-06-14 06:35:00|114.25|111.45|115.17|112.37|115.25|112.45|114.25|111.45|0
1655188800000|2022-06-14 06:40:00|115.22|112.42|114.86|112.06|115.28|112.48|114.65|111.85|0
1655189100000|2022-06-14 06:45:00|114.81|112.01|114.08|111.28|114.86|112.06|114.08|111.28|0
1655189400000|2022-06-14 06:50:00|114.19|111.39|114.49|111.69|114.6|111.8|114.19|111.39|0
1655189700000|2022-06-14 06:55:00|114.55|111.75|114.6|111.8|114.96|112.16|114.34|111.54|0
1655190000000|2022-06-14 07:00:00|114.9|112.1|115.14|112.34|115.32|112.52|114.57|111.77|0
1655190300000|2022-06-14 07:05:00|114.86|112.46|115.53|113.13|115.74|113.34|114.13|111.73|0
1655190600000|2022-06-14 07:10:00|115.63|113.23|116.52|114.12|116.62|114.22|115.22|112.82|0
1655190900000|2022-06-14 07:15:00|116.42|114.02|116.47|114.07|117.18|114.78|116|113.6|0
1655191200000|2022-06-14 07:20:00|116.36|113.96|118.38|115.98|118.51|116.11|116.36|113.96|0
1655191500000|2022-06-14 07:25:00|118.43|116.03|119.01|116.61|119.76|117.36|118.27|115.87|0
1655191800000|2022-06-14 07:30:00|119.07|116.67|118.06|115.66|119.97|117.57|117.9|115.5|0
1655192100000|2022-06-14 07:35:00|118.11|115.71|118.37|115.97|118.74|116.34|117.9|115.5|0
1655192400000|2022-06-14 07:40:00|118.32|115.92|117.16|114.76|118.37|115.97|117.05|114.65|0
1655192700000|2022-06-14 07:45:00|117.11|114.71|116.63|114.23|117.29|114.89|116.24|113.84|0
1655193000000|2022-06-14 07:50:00|116.69|114.29|116.68|114.28|116.84|114.44|115.8|113.4|0
1655193300000|2022-06-14 07:55:00|116.74|114.34|116.97|114.57|117.89|115.49|115.78|113.38|0
1655193600000|2022-06-14 08:00:00|117.18|114.78|117.84|115.44|118.76|116.36|116.61|114.21|0
1655193900000|2022-06-14 08:05:00|117.86|115.46|118.76|116.36|119.24|116.84|117.86|115.46|0
1655194200000|2022-06-14 08:10:00|118.89|116.49|118.33|115.93|118.97|116.57|117.7|115.3|0
1655194500000|2022-06-14 08:15:00|118.18|115.78|118.76|116.36|118.86|116.46|117.7|115.3|0
1655194800000|2022-06-14 08:20:00|118.81|116.41|118.12|115.72|118.81|116.41|117.96|115.56|0
1655195100000|2022-06-14 08:25:00|118.17|115.77|117.72|115.32|118.54|116.14|117.54|115.14|0
1655195400000|2022-06-14 08:30:00|117.8|115.4|117.59|115.19|118.94|116.54|117.51|115.11|0
1655195700000|2022-06-14 08:35:00|117.64|115.24|119.22|116.82|119.22|116.82|117.53|115.13|0
1655196000000|2022-06-14 08:40:00|119.17|116.77|119.83|117.43|120.21|117.81|118.21|115.81|0
1655196300000|2022-06-14 08:45:00|119.81|117.41|120.69|118.29|120.69|118.29|119.57|117.17|0
1655196600000|2022-06-14 08:50:00|120.72|118.32|121.33|118.93|121.33|118.93|120.42|118.02|0
1655196900000|2022-06-14 08:55:00|121.25|118.85|121.79|119.39|123.73|121.33|120.77|118.37|0
1655197200000|2022-06-14 09:00:00|121.84|119.44|121.57|119.17|122.27|119.87|121.22|118.82|0
1655197500000|2022-06-14 09:05:00|121.62|119.22|122.22|119.82|122.38|119.98|121.51|119.11|0
1655197800000|2022-06-14 09:10:00|122.16|119.76|122.89|120.49|122.98|120.58|121.97|119.57|0
1655198100000|2022-06-14 09:15:00|122.92|120.52|122.05|119.65|123.08|120.68|121.88|119.48|0
1655198400000|2022-06-14 09:20:00|121.97|119.57|121.21|118.81|122.32|119.92|121.02|118.62|0
1655198700000|2022-06-14 09:25:00|121.34|118.94|122.75|120.35|122.8|120.4|121.34|118.94|0
1655199000000|2022-06-14 09:30:00|122.48|120.08|122.97|120.57|122.97|120.57|122.04|119.64|0
1655199300000|2022-06-14 09:35:00|122.86|120.46|121.82|119.42|122.89|120.49|121.23|118.83|0
1655199600000|2022-06-14 09:40:00|121.93|119.53|121.33|118.93|121.93|119.53|121.28|118.88|0
1655199900000|2022-06-14 09:45:00|121.31|118.91|121.17|118.77|121.71|119.31|120.9|118.5|0
1655200200000|2022-06-14 09:50:00|121.25|118.85|121.76|119.36|121.87|119.47|121.09|118.69|0
1655200500000|2022-06-14 09:55:00|121.79|119.39|121.93|119.53|122.36|119.96|121.52|119.12|0
1655200800000|2022-06-14 10:00:00|121.96|119.56|123.81|121.41|123.98|121.58|121.85|119.45|0
1655201100000|2022-06-14 10:05:00|123.84|121.44|123.15|120.75|123.87|121.47|122.99|120.59|0
1655201400000|2022-06-14 10:10:00|123.21|120.81|124.14|121.74|124.22|121.82|123.15|120.75|0
1655201700000|2022-06-14 10:15:00|124.25|121.85|124.58|122.18|124.83|122.43|123.92|121.52|0
1655202000000|2022-06-14 10:20:00|124.64|122.24|124.19|121.79|124.91|122.51|123.67|121.27|0
1655202300000|2022-06-14 10:25:00|124.14|121.74|124.41|122.01|124.85|122.45|124.14|121.74|0
1655202600000|2022-06-14 10:30:00|124.44|122.04|122.62|120.22|124.91|122.51|122.59|120.19|0
1655202900000|2022-06-14 10:35:00|122.65|120.25|122.92|120.52|123.47|121.07|122.43|120.03|0
1655203200000|2022-06-14 10:40:00|122.95|120.55|122.43|120.03|123.47|121.07|122.35|119.95|0
1655203500000|2022-06-14 10:45:00|122.37|119.97|121.5|119.1|122.37|119.97|121.12|118.72|0
1655203800000|2022-06-14 10:50:00|121.47|119.07|121.53|119.13|121.88|119.48|121.17|118.77|0
1655204100000|2022-06-14 10:55:00|121.55|119.15|122.2|119.8|122.26|119.86|121.55|119.15|0
1655204400000|2022-06-14 11:00:00|122.26|119.86|122.58|120.18|123.35|120.95|122.09|119.69|0
1655204700000|2022-06-14 11:05:00|122.63|120.23|123.84|121.44|123.95|121.55|122.53|120.13|0
1655205000000|2022-06-14 11:10:00|123.87|121.47|123.03|120.63|124|121.6|122.47|120.07|0
1655205300000|2022-06-14 11:15:00|122.97|120.57|123.19|120.79|123.57|121.17|122.84|120.44|0
1655205600000|2022-06-14 11:20:00|122.86|120.46|122.75|120.35|123.08|120.68|122.42|120.02|0
1655205900000|2022-06-14 11:25:00|122.69|120.29|123.18|120.78|123.18|120.78|122.5|120.1|0
1655206200000|2022-06-14 11:30:00|123.4|121|123.68|121.28|123.79|121.39|122.67|120.27|0
1655206500000|2022-06-14 11:35:00|123.7|121.3|124.06|121.66|124.61|122.21|123.7|121.3|0
1655206800000|2022-06-14 11:40:00|124.03|121.63|124.66|122.26|124.77|122.37|123.95|121.55|0
1655207100000|2022-06-14 11:45:00|124.69|122.29|124.38|121.98|125.22|122.82|124|121.6|0
1655207400000|2022-06-14 11:50:00|124.33|121.93|124.88|122.48|124.88|122.48|123.94|121.54|0
1655207700000|2022-06-14 11:55:00|125.05|122.65|125.46|123.06|125.6|123.2|124.55|122.15|0
1655208000000|2022-06-14 12:00:00|125.32|122.92|123.44|121.04|125.43|123.03|122.57|120.17|0
1655208300000|2022-06-14 12:05:00|123.33|120.93|124.04|121.64|124.04|121.64|123|120.6|0
1655208600000|2022-06-14 12:10:00|123.99|121.59|124.21|121.81|124.48|122.08|123.99|121.59|0
1655208900000|2022-06-14 12:15:00|124.18|121.78|123.82|121.42|124.34|121.94|123.38|120.98|0
1655209200000|2022-06-14 12:20:00|123.76|121.36|123.21|120.81|123.87|121.47|122.94|120.54|0
1655209500000|2022-06-14 12:25:00|123.27|120.87|123.95|121.55|123.95|121.55|123.05|120.65|0
1655209800000|2022-06-14 12:30:00|123.9|121.5|121.3|118.9|123.9|121.5|121.25|118.85|0
1655210100000|2022-06-14 12:35:00|121.25|118.85|121.3|118.9|122.14|119.74|121.19|118.79|0
1655210400000|2022-06-14 12:40:00|121.25|118.85|120.12|117.72|121.25|118.85|118.95|116.55|0
1655210700000|2022-06-14 12:45:00|120.06|117.66|122|119.6|122|119.6|120.06|117.66|0
1655211000000|2022-06-14 12:50:00|121.95|119.55|122.27|119.87|122.38|119.98|121.51|119.11|0
1655211300000|2022-06-14 12:55:00|122.22|119.82|122|119.6|122.32|119.92|121.24|118.84|0
1655211600000|2022-06-14 13:00:00|122.21|119.81|121.13|118.73|122.32|119.92|121.02|118.62|0
1655211900000|2022-06-14 13:05:00|121.24|118.84|122.26|119.86|122.97|120.57|121.24|118.84|0
1655212200000|2022-06-14 13:10:00|122.32|119.92|122.37|119.97|122.67|120.27|121.77|119.37|0
1655212500000|2022-06-14 13:15:00|122.32|119.92|120.91|118.51|122.32|119.92|120.5|118.1|0
1655212800000|2022-06-14 13:20:00|120.83|118.43|119.94|117.54|121.01|118.61|119.78|117.38|0
1655213100000|2022-06-14 13:25:00|119.88|117.48|122.36|119.96|122.36|119.96|119.88|117.48|0
1655213400000|2022-06-14 13:30:00|122.42|120.02|123.01|120.61|124.67|122.27|121.98|119.58|0
1655213700000|2022-06-14 13:35:00|122.91|120.51|123.72|121.32|124.06|121.66|122.3|119.9|0
1655214000000|2022-06-14 13:40:00|124.06|121.66|127.57|125.17|127.57|125.17|124.06|121.66|0
1655214300000|2022-06-14 13:45:00|125.5|123.1|123.05|120.65|125.5|123.1|121.79|119.39|0
1655214600000|2022-06-14 13:50:00|123|120.6|122.76|120.36|124.88|122.48|120.81|118.41|0
1655214900000|2022-06-14 13:55:00|122.6|120.2|118.55|116.15|122.81|120.41|118.28|115.88|0
1655215200000|2022-06-14 14:00:00|118.76|116.36|120|117.6|120.11|117.71|117.75|115.35|0
1655215500000|2022-06-14 14:05:00|119.94|117.54|121.44|119.04|121.85|119.45|119.13|116.73|0
1655215800000|2022-06-14 14:10:00|121.41|119.01|122.89|120.49|123.41|121.01|121.08|118.68|0
1655216100000|2022-06-14 14:15:00|123.22|120.82|123.88|121.48|124.05|121.65|122.72|120.32|0
1655216400000|2022-06-14 14:20:00|124.22|121.82|121.37|118.97|125.79|123.39|120.71|118.31|0
1655216700000|2022-06-14 14:25:00|121.65|119.25|125.21|122.81|125.21|122.81|120.87|118.47|0
1655217000000|2022-06-14 14:30:00|125.38|122.98|124.31|121.91|125.94|123.54|123.58|121.18|0
1655217300000|2022-06-14 14:35:00|124.25|121.85|124.81|122.41|125.54|123.14|123.64|121.24|0
1655217600000|2022-06-14 14:40:00|125.15|122.75|125.38|122.98|127.36|124.96|124.7|122.3|0
1655217900000|2022-06-14 14:45:00|124.93|122.53|121.38|118.98|125.61|123.21|121.38|118.98|0
1655218200000|2022-06-14 14:50:00|121.27|118.87|122.34|119.94|122.59|120.19|119.95|117.55|0
1655218500000|2022-06-14 14:55:00|122.51|120.11|122.4|120|123.01|120.61|121.46|119.06|0
1655218800000|2022-06-14 15:00:00|122.73|120.33|122.17|119.77|122.95|120.55|120.97|118.57|0
1655219100000|2022-06-14 15:05:00|122.06|119.66|124.79|122.39|124.96|122.56|122.06|119.66|0
1655219400000|2022-06-14 15:10:00|124.84|122.44|125.52|123.12|125.97|123.57|124.73|122.33|0
1655219700000|2022-06-14 15:15:00|125.57|123.17|124.76|122.36|126.65|124.25|123.62|121.22|0
1655220000000|2022-06-14 15:20:00|124.93|122.53|123.58|121.18|126.46|124.06|123.58|121.18|0
1655220300000|2022-06-14 15:25:00|123.69|121.29|124.25|121.85|124.36|121.96|122.58|120.18|0
1655220600000|2022-06-14 15:30:00|124.3|121.9|123.13|120.73|125.71|123.31|122.85|120.45|0
1655220900000|2022-06-14 15:35:00|122.96|120.56|123.96|121.56|124.25|121.85|121.74|119.34|0
1655221200000|2022-06-14 15:40:00|124.02|121.62|122.46|120.06|124.36|121.96|122.18|119.78|0
1655221500000|2022-06-14 15:45:00|122.4|120|123.9|121.5|124.13|121.73|121.91|119.51|0
1655221800000|2022-06-14 15:50:00|124.02|121.62|123.34|120.94|124.86|122.46|123.07|120.67|0
1655222100000|2022-06-14 15:55:00|123.29|120.89|122.51|120.11|123.45|121.05|121.79|119.39|0
1655222400000|2022-06-14 16:00:00|122.56|120.16|125.13|122.73|125.64|123.24|122.56|120.16|0
1655222700000|2022-06-14 16:05:00|125.3|122.9|125.47|123.07|125.98|123.58|125.07|122.67|0
1655223000000|2022-06-14 16:10:00|125.53|123.13|124.31|121.91|125.69|123.29|123.41|121.01|0
1655223300000|2022-06-14 16:15:00|124.37|121.97|122.29|119.89|124.88|122.48|122.01|119.61|0
1655223600000|2022-06-14 16:20:00|122.23|119.83|123.01|120.61|123.91|121.51|121.57|119.17|0
1655223900000|2022-06-14 16:25:00|122.96|120.56|123.74|121.34|123.97|121.57|122.96|120.56|0
1655224200000|2022-06-14 16:30:00|123.69|121.29|124.25|121.85|124.87|122.47|123.24|120.84|0
1655224500000|2022-06-14 16:35:00|124.3|121.9|125.1|122.7|125.61|123.21|124.08|121.68|0
1655224800000|2022-06-14 16:40:00|125.13|122.73|126.55|124.15|126.61|124.21|124.08|121.68|0
1655225100000|2022-06-14 16:45:00|126.78|124.38|126.04|123.64|127.07|124.67|125.98|123.58|0
1655225400000|2022-06-14 16:50:00|126.15|123.75|126.04|123.64|126.95|124.55|125.53|123.13|0
1655225700000|2022-06-14 16:55:00|125.7|123.3|124.51|122.11|125.81|123.41|124.45|122.05|0
1655226000000|2022-06-14 17:00:00|124.62|122.22|124.62|122.22|125.58|123.18|123.72|121.32|0
1655226300000|2022-06-14 17:05:00|124.67|122.27|122.77|120.37|125.07|122.67|122.49|120.09|0
1655226600000|2022-06-14 17:10:00|122.66|120.26|123.21|120.81|123.55|121.15|122.33|119.93|0
1655226900000|2022-06-14 17:15:00|123.08|120.68|120.45|118.05|123.21|120.81|120.02|117.62|0
1655227200000|2022-06-14 17:20:00|120.34|117.94|120.56|118.16|120.56|118.16|119.2|116.8|0
1655227500000|2022-06-14 17:25:00|120.51|118.11|122.6|120.2|122.6|120.2|120.51|118.11|0
1655227800000|2022-06-14 17:30:00|122.93|120.53|124.04|121.64|124.21|121.81|122.43|120.03|0
1655228100000|2022-06-14 17:35:00|124.15|121.75|125.39|122.99|125.45|123.05|123.76|121.36|0
1655228400000|2022-06-14 17:40:00|125.73|123.33|126.81|124.41|127.44|125.04|125.16|122.76|0
1655228700000|2022-06-14 17:45:00|126.72|124.32|126.81|124.41|127.55|125.15|125.78|123.38|0
1655229000000|2022-06-14 17:50:00|126.69|124.29|125.89|123.49|127.04|124.64|125.84|123.44|0
1655229300000|2022-06-14 17:55:00|126.06|123.66|126.46|124.06|126.55|124.15|125.27|122.87|0
1655229600000|2022-06-14 18:00:00|126.23|123.83|124.69|122.29|126.29|123.89|124.18|121.78|0
1655229900000|2022-06-14 18:05:00|124.75|122.35|123.23|120.83|125.08|122.68|122.78|120.38|0
1655230200000|2022-06-14 18:10:00|123.25|120.85|125.25|122.85|125.7|123.3|123.25|120.85|0
1655230500000|2022-06-14 18:15:00|125.14|122.74|124.63|122.23|125.42|123.02|124.51|122.11|0
1655230800000|2022-06-14 18:20:00|124.57|122.17|124.74|122.34|125.02|122.62|123.72|121.32|0
1655231100000|2022-06-14 18:25:00|124.82|122.42|124.68|122.28|125.47|123.07|124.17|121.77|0
1655231400000|2022-06-14 18:30:00|124.73|122.33|124.73|122.33|126.27|123.87|124.67|122.27|0
1655231700000|2022-06-14 18:35:00|124.67|122.27|124.45|122.05|125.3|122.9|124|121.6|0
1655232000000|2022-06-14 18:40:00|124.62|122.22|126.55|124.15|126.72|124.32|124.39|121.99|0
1655232300000|2022-06-14 18:45:00|126.58|124.18|127.52|125.12|127.69|125.29|125.8|123.4|0
1655232600000|2022-06-14 18:50:00|127.58|125.18|127.55|125.15|128.15|125.75|126.48|124.08|0
1655232900000|2022-06-14 18:55:00|127.63|125.23|127.74|125.34|127.98|125.58|127.06|124.66|0
1655233200000|2022-06-14 19:00:00|127.92|125.52|126.47|124.07|128.26|125.86|126.13|123.73|0
1655233500000|2022-06-14 19:05:00|126.65|124.25|128.32|125.92|128.38|125.98|126.47|124.07|0
1655233800000|2022-06-14 19:10:00|128.26|125.86|129.01|126.61|129.84|127.44|127.56|125.16|0
1655234100000|2022-06-14 19:15:00|129.07|126.67|129.42|127.02|129.83|127.43|128.78|126.38|0
1655234400000|2022-06-14 19:20:00|129.36|126.96|128.95|126.55|129.36|126.96|128.02|125.62|0
1655234700000|2022-06-14 19:25:00|128.89|126.49|125.65|123.25|129.01|126.61|125.36|122.96|0
1655235000000|2022-06-14 19:30:00|125.53|123.13|124.11|121.71|125.76|123.36|122.98|120.58|0
1655235300000|2022-06-14 19:35:00|124.08|121.68|121.47|119.07|124.08|121.68|120.75|118.35|0
1655235600000|2022-06-14 19:40:00|121.52|119.12|122.75|120.35|122.81|120.41|119.86|117.46|0
1655235900000|2022-06-14 19:45:00|122.41|120.01|120.33|117.93|122.92|120.52|119.69|117.29|0
1655236200000|2022-06-14 19:50:00|120.41|118.01|122.74|120.34|123.36|120.96|120.41|118.01|0
1655236500000|2022-06-14 19:55:00|122.63|120.23|122.57|120.17|123.42|121.02|122.07|119.67|0
1655236800000|2022-06-14 20:00:00|122.44|120.04|123.92|121.52|124.09|121.69|121.79|119.39|0
1655237100000|2022-06-14 20:05:00|123.98|121.58|123.41|121.01|124.04|121.64|123.16|120.76|0
1655237400000|2022-06-14 20:10:00|123.36|120.96|123.83|121.43|123.83|121.43|122.79|120.39|0
1655237700000|2022-06-14 20:15:00|124.06|121.26|124.06|121.26|124.29|121.49|123.78|120.98|0
1655238000000|2022-06-14 20:20:00|124.15|121.35|124.89|122.09|125.98|123.18|124.15|121.35|0
1655238300000|2022-06-14 20:25:00|124.72|121.92|125.18|122.38|125.18|122.38|124.72|121.92|0
1655238600000|2022-06-14 20:30:00|125.12|122.32|124.55|121.75|125.18|122.38|124.16|121.36|0
1655238900000|2022-06-14 20:35:00|124.58|121.78|124.21|121.41|124.58|121.78|124.18|121.38|0
1655239200000|2022-06-14 20:40:00|124.24|121.44|123.81|121.01|124.29|121.49|123.81|121.01|0
1655239500000|2022-06-14 20:45:00|123.79|120.99|123.47|120.67|124.15|121.35|123.42|120.62|0
1655239800000|2022-06-14 20:50:00|123.45|120.65|123.5|120.7|123.61|120.81|123.36|120.56|0
1655240100000|2022-06-14 20:55:00|123.47|120.67|123.27|120.47|124.17|121.37|123.27|120.47|0
1655240400000|2022-06-14 21:00:00|123.31|120.51|123.23|120.43|123.51|120.71|123.23|120.43|0
1655240700000|2022-06-14 21:05:00|123.22|120.42|123.49|120.69|123.69|120.89|123.19|120.39|0
1655241000000|2022-06-14 21:10:00|123.48|120.68|123.37|120.57|123.48|120.68|123.37|120.57|0
1655241300000|2022-06-14 21:15:00|123.39|120.59|123.54|120.74|123.54|120.74|123.36|120.56|0
1655241600000|2022-06-14 21:20:00|123.57|120.77|123.47|120.67|123.57|120.77|123.47|120.67|0
1655241900000|2022-06-14 21:25:00|123.5|120.7|123.53|120.73|123.56|120.76|123.5|120.7|0
1655242200000|2022-06-14 21:30:00|123.52|120.72|123.53|120.73|123.53|120.73|123.51|120.71|0
1655242500000|2022-06-14 21:35:00|123.55|120.75|123.46|120.66|123.55|120.75|123.46|120.66|0
1655242800000|2022-06-14 21:40:00|123.43|120.63|123.2|120.4|123.47|120.67|123.2|120.4|0
1655243100000|2022-06-14 21:45:00|123.22|120.42|123.2|120.4|123.26|120.46|123.2|120.4|0
1655243400000|2022-06-14 21:50:00|123.19|120.39|123.31|120.51|123.37|120.57|123.19|120.39|0
1655243700000|2022-06-14 21:55:00|123.37|120.57|123.31|120.51|123.38|120.58|123.31|120.51|0
1655244000000|2022-06-14 22:00:00|123.02|120.22|122.29|119.49|123.05|120.25|122.21|119.41|0
1655244300000|2022-06-14 22:05:00|122.26|119.46|122.6|119.8|122.65|119.85|121.99|119.19|0
1655244600000|2022-06-14 22:10:00|122.48|119.68|122.92|120.12|123.45|120.65|122.48|119.68|0
1655244900000|2022-06-14 22:15:00|122.89|120.09|123.45|120.65|123.56|120.76|122.83|120.03|0
1655245200000|2022-06-14 22:20:00|123.42|120.62|122.5|119.7|123.56|120.76|122.5|119.7|0
1655245500000|2022-06-14 22:25:00|122.53|119.73|122.66|119.86|122.72|119.92|122.44|119.64|0
1655245800000|2022-06-14 22:30:00|122.69|119.89|122.33|119.53|122.69|119.89|122.24|119.44|0
1655246100000|2022-06-14 22:35:00|122.32|119.52|122.16|119.36|122.55|119.75|122.16|119.36|0
1655246400000|2022-06-14 22:40:00|122.13|119.33|121.96|119.16|122.16|119.36|121.6|118.8|0
1655246700000|2022-06-14 22:45:00|121.93|119.13|121.82|119.02|121.93|119.13|121.71|118.91|0
1655247000000|2022-06-14 22:50:00|121.76|118.96|122.48|119.68|122.48|119.68|121.76|118.96|0
1655247300000|2022-06-14 22:55:00|122.51|119.71|122.79|119.99|122.79|119.99|122.48|119.68|0
1655247600000|2022-06-14 23:00:00|122.76|119.96|122.59|119.79|122.81|120.01|122.45|119.65|0
1655247900000|2022-06-14 23:05:00|122.56|119.76|122.81|120.01|122.81|120.01|122.53|119.73|0
1655248200000|2022-06-14 23:10:00|122.92|120.12|123.36|120.56|123.59|120.79|122.86|120.06|0
1655248500000|2022-06-14 23:15:00|123.28|120.48|123.42|120.62|123.75|120.95|123.28|120.48|0
1655248800000|2022-06-14 23:20:00|123.45|120.65|122.25|119.45|123.64|120.84|122.25|119.45|0
1655249100000|2022-06-14 23:25:00|122.19|119.39|122.24|119.44|122.25|119.45|122.02|119.22|0
1655249400000|2022-06-14 23:30:00|122.19|119.39|122.07|119.27|122.41|119.61|122.02|119.22|0
1655249700000|2022-06-14 23:35:00|122.1|119.3|122.07|119.27|122.68|119.88|122.07|119.27|0
1655250000000|2022-06-14 23:40:00|122.1|119.3|121.9|119.1|122.43|119.63|121.9|119.1|0
1655250300000|2022-06-14 23:45:00|121.85|119.05|121.24|118.44|121.96|119.16|121.24|118.44|0
1655250600000|2022-06-14 23:50:00|121.18|118.38|120.41|117.61|121.21|118.41|120.36|117.56|0
1655250900000|2022-06-14 23:55:00|120.36|117.56|120.08|117.28|120.41|117.61|119.38|116.58|0
1655251200000|2022-06-15 00:00:00|120.14|117.34|120.03|117.23|120.47|117.67|119.92|117.12|0
1655251500000|2022-06-15 00:05:00|120.08|117.28|120.63|117.83|121.07|118.27|120.08|117.28|0
1655251800000|2022-06-15 00:10:00|120.65|117.85|120.68|117.88|120.98|118.18|120.63|117.83|0
1655252100000|2022-06-15 00:15:00|120.84|118.04|120.29|117.49|121.12|118.32|120.1|117.3|0
1655252400000|2022-06-15 00:20:00|120.32|117.52|120.73|117.93|121.11|118.31|120.24|117.44|0
1655252700000|2022-06-15 00:25:00|120.67|117.87|121.11|118.31|121.33|118.53|120.67|117.87|0
1655253000000|2022-06-15 00:30:00|121.14|118.34|121|118.2|121.33|118.53|120.56|117.76|0
1655253300000|2022-06-15 00:35:00|120.97|118.17|120.78|117.98|121.33|118.53|120.67|117.87|0
1655253600000|2022-06-15 00:40:00|120.67|117.87|121.19|118.39|121.3|118.5|120.67|117.87|0
1655253900000|2022-06-15 00:45:00|121.24|118.44|121.49|118.69|121.76|118.96|121.16|118.36|0
1655254200000|2022-06-15 00:50:00|121.6|118.8|122.04|119.24|122.32|119.52|121.54|118.74|0
1655254500000|2022-06-15 00:55:00|122.01|119.21|121.76|118.96|122.31|119.51|121.59|118.79|0
1655254800000|2022-06-15 01:00:00|121.68|118.88|120.93|118.13|121.73|118.93|120.6|117.8|0
1655255100000|2022-06-15 01:05:00|120.87|118.07|120.98|118.18|121.81|119.01|120.87|118.07|0
1655255400000|2022-06-15 01:10:00|121.04|118.24|121.31|118.51|121.36|118.56|120.6|117.8|0
1655255700000|2022-06-15 01:15:00|121.48|118.68|120.92|118.12|121.7|118.9|120.76|117.96|0
1655256000000|2022-06-15 01:20:00|121.03|118.23|120.26|117.46|121.25|118.45|120.26|117.46|0
1655256300000|2022-06-15 01:25:00|120.15|117.35|120.26|117.46|120.42|117.62|119.5|116.7|0
1655256600000|2022-06-15 01:30:00|120.21|117.41|119.88|117.08|120.48|117.68|119.88|117.08|0
1655256900000|2022-06-15 01:35:00|119.85|117.05|119.93|117.13|120.42|117.62|119.82|117.02|0
1655257200000|2022-06-15 01:40:00|119.87|117.07|119.46|116.66|120.12|117.32|119.44|116.64|0
1655257500000|2022-06-15 01:45:00|119.38|116.58|119.65|116.85|120.03|117.23|119.22|116.42|0
1655257800000|2022-06-15 01:50:00|119.6|116.8|120.85|118.05|120.91|118.11|119.57|116.77|0
1655258100000|2022-06-15 01:55:00|120.82|118.02|120.68|117.88|120.85|118.05|120.41|117.61|0
1655258400000|2022-06-15 02:00:00|120.63|117.83|119.48|116.68|120.88|118.08|119.29|116.49|0
1655258700000|2022-06-15 02:05:00|119.45|116.65|119.26|116.46|119.83|117.03|119.23|116.43|0
1655259000000|2022-06-15 02:10:00|119.23|116.43|119.18|116.38|119.45|116.65|119.12|116.32|0
1655259300000|2022-06-15 02:15:00|119.23|116.43|119.17|116.37|119.58|116.78|119.06|116.26|0
1655259600000|2022-06-15 02:20:00|119.06|116.26|119.06|116.26|119.39|116.59|118.85|116.05|0
1655259900000|2022-06-15 02:25:00|119.04|116.24|119.58|116.78|119.58|116.78|118.95|116.15|0
1655260200000|2022-06-15 02:30:00|119.55|116.75|119.27|116.47|119.66|116.86|119.17|116.37|0
1655260500000|2022-06-15 02:35:00|119.22|116.42|118.81|116.01|119.27|116.47|118.73|115.93|0
1655260800000|2022-06-15 02:40:00|118.76|115.96|118.56|115.76|118.87|116.07|118.51|115.71|0
1655261100000|2022-06-15 02:45:00|118.51|115.71|119.1|116.3|119.16|116.36|118.38|115.58|0
1655261400000|2022-06-15 02:50:00|119.13|116.33|119.21|116.41|119.32|116.52|118.99|116.19|0
1655261700000|2022-06-15 02:55:00|119.18|116.38|119.26|116.46|119.29|116.49|118.77|115.97|0
1655262000000|2022-06-15 03:00:00|119.21|116.41|119.15|116.35|119.26|116.46|118.86|116.06|0
1655262300000|2022-06-15 03:05:00|119.1|116.3|119.04|116.24|119.21|116.41|118.77|115.97|0
1655262600000|2022-06-15 03:10:00|119.01|116.21|118.71|115.91|119.07|116.27|118.6|115.8|0
1655262900000|2022-06-15 03:15:00|118.6|115.8|118.87|116.07|119.09|116.29|118.55|115.75|0
1655263200000|2022-06-15 03:20:00|118.93|116.13|119.2|116.4|119.42|116.62|118.87|116.07|0
1655263500000|2022-06-15 03:25:00|119.25|116.45|119.09|116.29|119.5|116.7|119.09|116.29|0
1655263800000|2022-06-15 03:30:00|119.06|116.26|119.46|116.66|119.57|116.77|119.06|116.26|0
1655264100000|2022-06-15 03:35:00|119.52|116.72|119.84|117.04|120.01|117.21|119.46|116.66|0
1655264400000|2022-06-15 03:40:00|119.87|117.07|119.9|117.1|120.01|117.21|119.79|116.99|0
1655264700000|2022-06-15 03:45:00|119.95|117.15|119.9|117.1|120.11|117.31|119.79|116.99|0
1655265000000|2022-06-15 03:50:00|119.89|117.09|120.39|117.59|120.44|117.64|119.84|117.04|0
1655265300000|2022-06-15 03:55:00|120.33|117.53|120.66|117.86|120.71|117.91|120.17|117.37|0
1655265600000|2022-06-15 04:00:00|120.6|117.8|120.6|117.8|120.71|117.91|120.55|117.75|0
1655265900000|2022-06-15 04:05:00|120.55|117.75|120.71|117.91|120.71|117.91|120.46|117.66|0
1655266200000|2022-06-15 04:10:00|120.76|117.96|120.71|117.91|120.82|118.02|120.57|117.77|0
1655266500000|2022-06-15 04:15:00|120.68|117.88|120.32|117.52|120.68|117.88|120.21|117.41|0
1655266800000|2022-06-15 04:20:00|120.26|117.46|120.21|117.41|120.48|117.68|120.15|117.35|0
1655267100000|2022-06-15 04:25:00|120.18|117.38|120.78|117.98|120.81|118.01|120.15|117.35|0
1655267400000|2022-06-15 04:30:00|120.75|117.95|121.25|118.45|121.47|118.67|120.64|117.84|0
1655267700000|2022-06-15 04:35:00|121.28|118.48|121.25|118.45|121.44|118.64|121.14|118.34|0
1655268000000|2022-06-15 04:40:00|121.3|118.5|120.94|118.14|121.3|118.5|120.86|118.06|0
1655268300000|2022-06-15 04:45:00|120.91|118.11|121.35|118.55|121.46|118.66|120.91|118.11|0
1655268600000|2022-06-15 04:50:00|121.41|118.61|121.79|118.99|121.85|119.05|121.41|118.61|0
1655268900000|2022-06-15 04:55:00|121.74|118.94|122.24|119.44|122.57|119.77|121.74|118.94|0
1655269200000|2022-06-15 05:00:00|122.18|119.38|122.29|119.49|122.51|119.71|121.76|118.96|0
1655269500000|2022-06-15 05:05:00|122.34|119.54|122.23|119.43|122.76|119.96|121.9|119.1|0
1655269800000|2022-06-15 05:10:00|122.29|119.49|122.59|119.79|122.73|119.93|122.12|119.32|0
1655270100000|2022-06-15 05:15:00|122.51|119.71|122.06|119.26|122.56|119.76|122|119.2|0
1655270400000|2022-06-15 05:20:00|122.09|119.29|123.12|120.32|123.12|120.32|121.84|119.04|0
1655270700000|2022-06-15 05:25:00|123.06|120.26|123.17|120.37|123.62|120.82|123.01|120.21|0
1655271000000|2022-06-15 05:30:00|123.23|120.43|123.28|120.48|123.39|120.59|122.78|119.98|0
1655271300000|2022-06-15 05:35:00|123.22|120.42|122.61|119.81|123.34|120.54|122.55|119.75|0
1655271600000|2022-06-15 05:40:00|122.55|119.75|122.19|119.39|123|120.2|122.16|119.36|0
1655271900000|2022-06-15 05:45:00|122.24|119.44|121.16|118.36|122.38|119.58|121.13|118.33|0
1655272200000|2022-06-15 05:50:00|121.19|118.39|120.33|117.53|121.43|118.63|120.17|117.37|0
1655272500000|2022-06-15 05:55:00|120.27|117.47|120.93|118.13|120.93|118.13|119.56|116.76|0
1655272800000|2022-06-15 06:00:00|121.04|118.24|121.01|118.21|121.76|118.96|120.11|117.31|0
1655273100000|2022-06-15 06:05:00|120.99|118.19|119.61|116.81|120.99|118.19|119.61|116.81|0
1655273400000|2022-06-15 06:10:00|119.64|116.84|120.32|117.52|120.43|117.63|119.55|116.75|0
1655273700000|2022-06-15 06:15:00|120.38|117.58|120.24|117.44|121.04|118.24|120.04|117.24|0
1655274000000|2022-06-15 06:20:00|120.32|117.52|119.33|116.53|120.32|117.52|119.06|116.26|0
1655274300000|2022-06-15 06:25:00|119.49|116.69|119.49|116.69|120.04|117.24|119.06|116.26|0
1655274600000|2022-06-15 06:30:00|119.41|116.61|120.04|117.24|120.45|117.65|119.41|116.61|0
1655274900000|2022-06-15 06:35:00|120.01|117.21|119.76|116.96|120.2|117.4|119.54|116.74|0
1655275200000|2022-06-15 06:40:00|119.87|117.07|119.7|116.9|120.2|117.4|119.65|116.85|0
1655275500000|2022-06-15 06:45:00|119.76|116.96|120.52|117.72|120.58|117.78|119.7|116.9|0
1655275800000|2022-06-15 06:50:00|120.63|117.83|119.97|117.17|120.8|118|119.97|117.17|0
1655276100000|2022-06-15 06:55:00|120|117.2|119.54|116.74|122|119.2|119.48|116.68|0
1655276400000|2022-06-15 07:00:00|119.63|116.83|119.62|116.82|119.68|116.88|118.51|115.71|0
1655276700000|2022-06-15 07:05:00|119.48|117.08|120.11|117.71|120.5|118.1|119.31|116.91|0
1655277000000|2022-06-15 07:10:00|119.97|117.57|120.57|118.17|120.57|118.17|119.56|117.16|0
1655277300000|2022-06-15 07:15:00|120.46|118.06|119.28|116.88|120.52|118.12|118.98|116.58|0
1655277600000|2022-06-15 07:20:00|119.25|116.85|120.24|117.84|120.51|118.11|119.25|116.85|0
1655277900000|2022-06-15 07:25:00|120.32|117.92|119.71|117.31|120.79|118.39|119.69|117.29|0
1655278200000|2022-06-15 07:30:00|119.69|117.29|118.92|116.52|120.51|118.11|118.7|116.3|0
1655278500000|2022-06-15 07:35:00|118.97|116.57|118.21|115.81|119.11|116.71|118.04|115.64|0
1655278800000|2022-06-15 07:40:00|118.15|115.75|118.56|116.16|119.08|116.68|117.77|115.37|0
1655279100000|2022-06-15 07:45:00|118.61|116.21|120.12|117.72|121.28|118.88|118.61|116.21|0
1655279400000|2022-06-15 07:50:00|120.34|117.94|118.64|116.24|120.34|117.94|118.31|115.91|0
1655279700000|2022-06-15 07:55:00|118.58|116.18|117.98|115.58|118.66|116.26|117.9|115.5|0
1655280000000|2022-06-15 08:00:00|118.09|115.69|118.58|116.18|118.63|116.23|117.49|115.09|0
1655280300000|2022-06-15 08:05:00|118.52|116.12|117.22|114.82|118.58|116.18|116.68|114.28|0
1655280600000|2022-06-15 08:10:00|117.11|114.71|116.92|114.52|117.41|115.01|116.82|114.42|0
1655280900000|2022-06-15 08:15:00|117|114.6|116.68|114.28|117.32|114.92|116.52|114.12|0
1655281200000|2022-06-15 08:20:00|116.62|114.22|116.57|114.17|116.89|114.49|116.38|113.98|0
1655281500000|2022-06-15 08:25:00|116.46|114.06|116.6|114.2|117.25|114.85|115.66|113.26|0
1655281800000|2022-06-15 08:30:00|116.52|114.12|115.99|113.59|116.58|114.18|115.83|113.43|0
1655282100000|2022-06-15 08:35:00|116.04|113.64|116.04|113.64|116.57|114.17|115.99|113.59|0
1655282400000|2022-06-15 08:40:00|115.98|113.58|116.84|114.44|116.84|114.44|115.74|113.34|0
1655282700000|2022-06-15 08:45:00|116.78|114.38|117.78|115.38|117.91|115.51|116.68|114.28|0
1655283000000|2022-06-15 08:50:00|117.91|115.51|117.69|115.29|118.18|115.78|117.59|115.19|0
1655283300000|2022-06-15 08:55:00|117.72|115.32|117.85|115.45|118.07|115.67|117.58|115.18|0
1655283600000|2022-06-15 09:00:00|117.8|115.4|118.5|116.1|118.69|116.29|117.57|115.17|0
1655283900000|2022-06-15 09:05:00|118.55|116.15|118.17|115.77|118.6|116.2|118.01|115.61|0
1655284200000|2022-06-15 09:10:00|118.33|115.93|118.66|116.26|119.07|116.67|118.28|115.88|0
1655284500000|2022-06-15 09:15:00|118.71|116.31|118.38|115.98|118.82|116.42|117.95|115.55|0
1655284800000|2022-06-15 09:20:00|118.33|115.93|118.6|116.2|118.92|116.52|118.22|115.82|0
1655285100000|2022-06-15 09:25:00|118.52|116.12|118|115.6|118.76|116.36|117.89|115.49|0
1655285400000|2022-06-15 09:30:00|117.91|115.51|117.45|115.05|118.05|115.65|117.26|114.86|0
1655285700000|2022-06-15 09:35:00|117.5|115.1|118.37|115.97|118.54|116.14|117.45|115.05|0
1655286000000|2022-06-15 09:40:00|118.32|115.92|117.07|114.67|118.37|115.97|116.8|114.4|0
1655286300000|2022-06-15 09:45:00|117.04|114.64|117.63|115.23|117.82|115.42|116.8|114.4|0
1655286600000|2022-06-15 09:50:00|117.61|115.21|118.15|115.75|118.26|115.86|117.34|114.94|0
1655286900000|2022-06-15 09:55:00|118.2|115.8|117.33|114.93|118.5|116.1|117.28|114.88|0
1655287200000|2022-06-15 10:00:00|117.31|114.91|117.9|115.5|118.25|115.85|117.31|114.91|0
1655287500000|2022-06-15 10:05:00|117.87|115.47|118.19|115.79|118.58|116.18|117.87|115.47|0
1655287800000|2022-06-15 10:10:00|118.22|115.82|117.87|115.47|118.25|115.85|117.81|115.41|0
1655288100000|2022-06-15 10:15:00|117.81|115.41|117.7|115.3|118.35|115.95|117.54|115.14|0
1655288400000|2022-06-15 10:20:00|117.73|115.33|118.35|115.95|118.51|116.11|117.65|115.25|0
1655288700000|2022-06-15 10:25:00|118.3|115.9|118.81|116.41|119.17|116.77|118.19|115.79|0
1655289000000|2022-06-15 10:30:00|118.84|116.44|119.36|116.96|119.36|116.96|118.18|115.78|0
1655289300000|2022-06-15 10:35:00|119.38|116.98|118.29|115.89|119.52|117.12|117.69|115.29|0
1655289600000|2022-06-15 10:40:00|118.23|115.83|118.21|115.81|118.51|116.11|117.96|115.56|0
1655289900000|2022-06-15 10:45:00|118.23|115.83|118.6|116.2|118.67|116.27|117.9|115.5|0
1655290200000|2022-06-15 10:50:00|118.62|116.22|118.79|116.39|119.03|116.63|118.19|115.79|0
1655290500000|2022-06-15 10:55:00|118.87|116.47|119|116.6|119.11|116.71|118.4|116|0
1655290800000|2022-06-15 11:00:00|118.78|116.38|119.55|117.15|119.6|117.2|118.29|115.89|0
1655291100000|2022-06-15 11:05:00|119.71|117.31|118.72|116.32|119.71|117.31|118.72|116.32|0
1655291400000|2022-06-15 11:10:00|118.78|116.38|118.18|115.78|119|116.6|118.18|115.78|0
1655291700000|2022-06-15 11:15:00|118.15|115.75|117.74|115.34|118.15|115.75|117.31|114.91|0
1655292000000|2022-06-15 11:20:00|117.72|115.32|116.77|114.37|117.74|115.34|116.77|114.37|0
1655292300000|2022-06-15 11:25:00|116.82|114.42|116.07|113.67|116.82|114.42|116.07|113.67|0
1655292600000|2022-06-15 11:30:00|116.12|113.72|115.4|113|116.5|114.1|115.32|112.92|0
1655292900000|2022-06-15 11:35:00|115.43|113.03|116.44|114.04|116.55|114.15|115.37|112.97|0
1655293200000|2022-06-15 11:40:00|116.55|114.15|116.38|113.98|116.6|114.2|116.01|113.61|0
1655293500000|2022-06-15 11:45:00|116.36|113.96|116.97|114.57|117.19|114.79|116.36|113.96|0
1655293800000|2022-06-15 11:50:00|116.92|114.52|114.99|112.59|117.08|114.68|114.52|112.12|0
1655294100000|2022-06-15 11:55:00|115.05|112.65|114.46|112.06|115.84|113.44|114.19|111.79|0
1655294400000|2022-06-15 12:00:00|114.51|112.11|114.51|112.11|115.49|113.09|114.19|111.79|0
1655294700000|2022-06-15 12:05:00|114.4|112|115.43|113.03|115.51|113.11|114.22|111.82|0
1655295000000|2022-06-15 12:10:00|115.4|113|116.12|113.72|117.01|114.61|114.93|112.53|0
1655295300000|2022-06-15 12:15:00|116.15|113.75|116.63|114.23|116.9|114.5|115.88|113.48|0
1655295600000|2022-06-15 12:20:00|116.74|114.34|115.82|113.42|116.74|114.34|115.29|112.89|0
1655295900000|2022-06-15 12:25:00|115.77|113.37|116.22|113.82|116.46|114.06|115.5|113.1|0
1655296200000|2022-06-15 12:30:00|116.25|113.85|115.61|113.21|116.89|114.49|114.81|112.41|0
1655296500000|2022-06-15 12:35:00|115.55|113.15|115.66|113.26|116.09|113.69|115.23|112.83|0
1655296800000|2022-06-15 12:40:00|115.63|113.23|115.07|112.67|116.46|114.06|114.91|112.51|0
1655297100000|2022-06-15 12:45:00|115.02|112.62|113.59|111.19|115.2|112.8|113.54|111.14|0
1655297400000|2022-06-15 12:50:00|113.7|111.3|114.29|111.89|114.29|111.89|113.29|110.89|0
1655297700000|2022-06-15 12:55:00|114.34|111.94|114.23|111.83|114.92|112.52|114.02|111.62|0
1655298000000|2022-06-15 13:00:00|114.02|111.62|114.97|112.57|115.08|112.68|113.6|111.2|0
1655298300000|2022-06-15 13:05:00|114.92|112.52|115.23|112.83|115.29|112.89|114.54|112.14|0
1655298600000|2022-06-15 13:10:00|115.29|112.89|114.03|111.63|115.34|112.94|113.88|111.48|0
1655298900000|2022-06-15 13:15:00|114.08|111.68|113.71|111.31|114.82|112.42|113.66|111.26|0
1655299200000|2022-06-15 13:20:00|113.66|111.26|114.13|111.73|114.19|111.79|113.56|111.16|0
1655299500000|2022-06-15 13:25:00|114.08|111.68|114.13|111.73|114.4|112|113.87|111.47|0
1655299800000|2022-06-15 13:30:00|114.24|111.84|112.75|110.35|115.03|112.63|111.92|109.52|0
1655300100000|2022-06-15 13:35:00|112.59|110.19|112.75|110.35|114.28|111.88|111.81|109.41|0
1655300400000|2022-06-15 13:40:00|112.8|110.4|109.95|107.55|112.8|110.4|109.08|106.68|0
1655300700000|2022-06-15 13:45:00|109.59|107.19|109.08|106.68|109.9|107.5|108.77|106.37|0
1655301000000|2022-06-15 13:50:00|108.98|106.58|108.23|105.83|109.28|106.88|106.5|104.1|0
1655301300000|2022-06-15 13:55:00|108.29|105.89|107.57|105.17|108.29|105.89|106.55|104.15|0
1655301600000|2022-06-15 14:00:00|107.52|105.12|106.1|103.7|107.98|105.58|106.1|103.7|0
1655301900000|2022-06-15 14:05:00|106.4|104|106.55|104.15|106.65|104.25|105.69|103.29|0
1655302200000|2022-06-15 14:10:00|106.45|104.05|107.2|104.8|107.2|104.8|105.94|103.54|0
1655302500000|2022-06-15 14:15:00|107.41|105.01|108.05|105.65|108.51|106.11|106.88|104.48|0
1655302800000|2022-06-15 14:20:00|108.2|105.8|108.1|105.7|108.87|106.47|107.79|105.39|0
1655303100000|2022-06-15 14:25:00|108|105.6|108.15|105.75|108.71|106.31|107.74|105.34|0
1655303400000|2022-06-15 14:30:00|107.94|105.54|109.22|106.82|109.9|107.5|107.89|105.49|0
1655303700000|2022-06-15 14:35:00|109.12|106.72|109.48|107.08|109.64|107.24|108.76|106.36|0
1655304000000|2022-06-15 14:40:00|109.58|107.18|110.05|107.65|110.26|107.86|109.22|106.82|0
1655304300000|2022-06-15 14:45:00|110.26|107.86|110.2|107.8|110.88|108.48|109.99|107.59|0
1655304600000|2022-06-15 14:50:00|110.46|108.06|112.08|109.68|112.3|109.9|110.1|107.7|0
1655304900000|2022-06-15 14:55:00|112.03|109.63|111.18|108.78|112.35|109.95|109.61|107.21|0
1655305200000|2022-06-15 15:00:00|111.23|108.83|111.28|108.88|111.6|109.2|110.66|108.26|0
1655305500000|2022-06-15 15:05:00|111.18|108.78|111.96|109.56|112.07|109.67|110.86|108.46|0
1655305800000|2022-06-15 15:10:00|112.01|109.61|113.07|110.67|113.18|110.78|111.65|109.25|0
1655306100000|2022-06-15 15:15:00|113.12|110.72|112.85|110.45|113.28|110.88|112.35|109.95|0
1655306400000|2022-06-15 15:20:00|112.91|110.51|112.43|110.03|113.65|111.25|112.27|109.87|0
1655306700000|2022-06-15 15:25:00|112.38|109.98|111.51|109.11|113.01|110.61|111.46|109.06|0
1655307000000|2022-06-15 15:30:00|111.62|109.22|111.82|109.42|112.19|109.79|111.09|108.69|0
1655307300000|2022-06-15 15:35:00|111.93|109.53|110.98|108.58|111.93|109.53|110.57|108.17|0
1655307600000|2022-06-15 15:40:00|111.04|108.64|110.37|107.97|111.19|108.79|109.8|107.4|0
1655307900000|2022-06-15 15:45:00|110.32|107.92|109.65|107.25|110.53|108.13|109.65|107.25|0
1655308200000|2022-06-15 15:50:00|109.68|107.28|108.49|106.09|109.81|107.41|108.49|106.09|0
1655308500000|2022-06-15 15:55:00|108.46|106.06|107.07|104.67|108.67|106.27|106.92|104.52|0
1655308800000|2022-06-15 16:00:00|107.02|104.62|106.71|104.31|107.23|104.83|106.35|103.95|0
1655309100000|2022-06-15 16:05:00|106.66|104.26|107.32|104.92|107.69|105.29|106.66|104.26|0
1655309400000|2022-06-15 16:10:00|107.43|105.03|106.35|103.95|107.43|105.03|106.3|103.9|0
1655309700000|2022-06-15 16:15:00|106.24|103.84|106.56|104.16|107.02|104.62|105.73|103.33|0
1655310000000|2022-06-15 16:20:00|106.05|103.65|105.54|103.14|106.21|103.81|105.39|102.99|0
1655310300000|2022-06-15 16:25:00|105.59|103.19|105.79|103.39|106.1|103.7|105.49|103.09|0
1655310600000|2022-06-15 16:30:00|105.69|103.29|106|103.6|106.2|103.8|105.18|102.78|0
1655310900000|2022-06-15 16:35:00|106.05|103.65|106.66|104.26|106.71|104.31|105.84|103.44|0
1655311200000|2022-06-15 16:40:00|106.71|104.31|107.58|105.18|107.94|105.54|106.5|104.1|0
1655311500000|2022-06-15 16:45:00|107.48|105.08|107.37|104.97|107.99|105.59|107.37|104.97|0
1655311800000|2022-06-15 16:50:00|107.27|104.87|108.88|106.48|109.03|106.63|107.27|104.87|0
1655312100000|2022-06-15 16:55:00|108.93|106.53|109.71|107.31|109.95|107.55|108.88|106.48|0
1655312400000|2022-06-15 17:00:00|109.82|107.42|108.82|106.42|109.82|107.42|108.51|106.11|0
1655312700000|2022-06-15 17:05:00|108.77|106.37|109.13|106.73|109.44|107.04|108.56|106.16|0
1655313000000|2022-06-15 17:10:00|109.08|106.68|108.35|105.95|109.34|106.94|108.03|105.63|0
1655313300000|2022-06-15 17:15:00|108.29|105.89|108.34|105.94|108.97|106.57|108.19|105.79|0
1655313600000|2022-06-15 17:20:00|108.29|105.89|108.7|106.3|109.06|106.66|107.98|105.58|0
1655313900000|2022-06-15 17:25:00|108.8|106.4|108.51|106.11|109.4|107|107.7|105.3|0
1655314200000|2022-06-15 17:30:00|108.46|106.06|108.82|106.42|108.88|106.48|108.25|105.85|0
1655314500000|2022-06-15 17:35:00|108.77|106.37|108.49|106.09|109.24|106.84|108.46|106.06|0
1655314800000|2022-06-15 17:40:00|108.51|106.11|108.92|106.52|109.08|106.68|108.46|106.06|0
1655315100000|2022-06-15 17:45:00|108.97|106.57|110.07|107.67|110.12|107.72|108.77|106.37|0
1655315400000|2022-06-15 17:50:00|110.01|107.61|108.44|106.04|111.12|108.72|108.41|106.01|0
1655315700000|2022-06-15 17:55:00|108.59|106.19|107.02|104.62|108.64|106.24|106.16|103.76|0
1655316000000|2022-06-15 18:00:00|107.25|104.85|111.04|108.64|112.79|110.39|103.38|100.98|0
1655316300000|2022-06-15 18:05:00|111.78|109.38|111.62|109.22|115.8|113.4|109.75|107.35|0
1655316600000|2022-06-15 18:10:00|111.86|109.46|111.07|108.67|114.38|111.98|110.38|107.98|0
1655316900000|2022-06-15 18:15:00|110.91|108.51|109.65|107.25|112.21|109.81|107.52|105.12|0
1655317200000|2022-06-15 18:20:00|109.28|106.88|112.5|110.1|113.42|111.02|107.88|105.48|0
1655317500000|2022-06-15 18:25:00|111.97|109.57|113.14|110.74|113.14|110.74|110.56|108.16|0
1655317800000|2022-06-15 18:30:00|113.36|110.96|116.84|114.44|119.03|116.63|112.13|109.73|0
1655318100000|2022-06-15 18:35:00|116.51|114.11|106.76|104.36|117.5|115.1|104.76|102.36|0
1655318400000|2022-06-15 18:40:00|107.43|105.03|97.87|94.99|107.93|105.53|96.2|93.32|0
1655318700000|2022-06-15 18:45:00|97.25|94.37|102.74|99.14|102.81|99.21|95.94|92.34|0
1655319000000|2022-06-15 18:50:00|102.03|98.43|105.01|101.41|106.78|103.18|99.92|96.32|0
1655319300000|2022-06-15 18:55:00|104.76|101.16|105.43|101.83|107.11|103.51|102.78|99.18|0
1655319600000|2022-06-15 19:00:00|105.23|101.63|103.41|100.53|105.23|101.83|101.64|98.04|0
1655319900000|2022-06-15 19:05:00|102.96|100.08|101.77|98.89|104.21|101.33|101.42|98.54|0
1655320200000|2022-06-15 19:10:00|101.82|98.94|103.45|100.57|105.27|102.39|100.84|97.96|0
1655320500000|2022-06-15 19:15:00|103.68|100.8|103|100.12|105.29|102.41|102.83|99.95|0
1655320800000|2022-06-15 19:20:00|102.93|100.05|97.98|95.1|102.93|100.05|97.72|94.84|0
1655321100000|2022-06-15 19:25:00|97.86|94.98|95.59|92.71|98.96|96.08|95.59|92.71|0
1655321400000|2022-06-15 19:30:00|95.68|92.8|94.07|91.19|96.72|93.84|92.71|89.83|0
1655321700000|2022-06-15 19:35:00|93.84|90.96|98.1|95.22|98.44|95.56|93.48|90.6|0
1655322000000|2022-06-15 19:40:00|98.39|95.51|100.7|97.82|100.97|98.09|96.98|94.1|0
1655322300000|2022-06-15 19:45:00|101.02|98.14|99.41|96.53|101.71|98.83|99.41|96.53|0
1655322600000|2022-06-15 19:50:00|100.77|97.89|103.75|100.87|104.46|101.58|100.67|97.79|0
1655322900000|2022-06-15 19:55:00|103.65|100.77|102.63|99.75|103.68|100.8|101.93|99.05|0
1655323200000|2022-06-15 20:00:00|101.88|99|102.23|99.35|102.43|99.55|101.78|98.9|0
1655323500000|2022-06-15 20:05:00|102.33|99.45|101.58|98.7|102.33|99.45|101.43|98.55|0
1655323800000|2022-06-15 20:10:00|101.63|98.75|103.02|100.14|103.02|100.14|101.48|98.6|0
1655324100000|2022-06-15 20:15:00|102.97|100.09|103.51|100.15|103.61|100.25|102.76|99.4|0
1655324400000|2022-06-15 20:20:00|103.59|100.23|104.71|101.35|105.11|101.75|103.35|99.99|0
1655324700000|2022-06-15 20:25:00|104.61|101.25|104.58|101.22|104.68|101.32|104.41|101.05|0
1655325000000|2022-06-15 20:30:00|104.51|101.15|103.68|100.32|104.51|101.15|103.6|100.24|0
1655325300000|2022-06-15 20:35:00|103.7|100.34|103.2|99.84|103.7|100.34|102.95|99.59|0
1655325600000|2022-06-15 20:40:00|103.25|99.89|102.85|99.49|103.45|100.09|102.85|99.49|0
1655325900000|2022-06-15 20:45:00|103|99.64|102.8|99.44|103.47|100.11|102.8|99.44|0
1655326200000|2022-06-15 20:50:00|102.83|99.47|102.62|99.82|103.12|100.02|102.57|99.37|0
1655326500000|2022-06-15 20:55:00|102.64|99.84|103.29|100.49|103.36|100.56|102.54|99.74|0
1655326800000|2022-06-15 21:00:00|103.14|100.34|103.17|100.37|103.32|100.52|103.14|100.34|0
1655327100000|2022-06-15 21:05:00|103.14|100.34|103.05|100.25|103.14|100.34|103|100.2|0
1655327400000|2022-06-15 21:10:00|103.04|100.24|103.07|100.27|103.13|100.33|103|100.2|0
1655327700000|2022-06-15 21:15:00|103.1|100.3|102.96|100.16|103.1|100.3|102.93|100.13|0
1655328000000|2022-06-15 21:20:00|102.95|100.15|103|100.2|103.03|100.23|102.88|100.08|0
1655328300000|2022-06-15 21:25:00|102.88|100.08|102.75|99.95|102.88|100.08|102.74|99.94|0
1655328600000|2022-06-15 21:30:00|102.73|99.93|102.73|99.93|102.8|100|102.72|99.92|0
1655328900000|2022-06-15 21:35:00|102.7|99.9|102.53|99.73|102.7|99.9|102.52|99.72|0
1655329200000|2022-06-15 21:40:00|102.52|99.72|102.37|99.57|102.53|99.73|102.34|99.54|0
1655329500000|2022-06-15 21:45:00|102.39|99.59|102.19|99.39|102.48|99.68|102.19|99.39|0
1655329800000|2022-06-15 21:50:00|102.2|99.4|102.37|99.57|102.37|99.57|102.19|99.39|0
1655330100000|2022-06-15 21:55:00|102.34|99.54|102.24|99.44|102.34|99.54|102.24|99.44|0
1655330400000|2022-06-15 22:00:00|101.28|98.48|101.65|98.85|102.07|99.27|101.28|98.48|0
1655330700000|2022-06-15 22:05:00|101.67|98.87|101.35|98.55|101.8|99|101.35|98.55|0
1655331000000|2022-06-15 22:10:00|101.4|98.6|100.5|97.7|101.4|98.6|100.4|97.6|0
1655331300000|2022-06-15 22:15:00|100.47|97.67|100.15|97.35|100.47|97.67|99.64|96.84|0
1655331600000|2022-06-15 22:20:00|100.1|97.3|100.58|97.78|100.68|97.88|100.08|97.28|0
1655331900000|2022-06-15 22:25:00|100.56|97.76|100.39|97.59|100.82|98.02|100.34|97.54|0
1655332200000|2022-06-15 22:30:00|100.34|97.54|100.46|97.66|100.77|97.97|100.14|97.34|0
1655332500000|2022-06-15 22:35:00|100.48|97.68|100.6|97.8|100.77|97.97|100.43|97.63|0
1655332800000|2022-06-15 22:40:00|100.67|97.87|100.86|98.06|101.11|98.31|100.65|97.85|0
1655333100000|2022-06-15 22:45:00|100.82|98.02|100.98|98.18|101.06|98.26|100.81|98.01|0
1655333400000|2022-06-15 22:50:00|100.96|98.16|101.2|98.4|101.25|98.45|100.81|98.01|0
1655333700000|2022-06-15 22:55:00|101.25|98.45|100.54|97.74|101.25|98.45|100.49|97.69|0
1655334000000|2022-06-15 23:00:00|100.52|97.72|100.98|98.18|101|98.2|100.47|97.67|0
1655334300000|2022-06-15 23:05:00|101|98.2|100.93|98.13|101.05|98.25|100.81|98.01|0
1655334600000|2022-06-15 23:10:00|100.95|98.15|101|98.2|101.1|98.3|100.8|98|0
1655334900000|2022-06-15 23:15:00|101.07|98.27|101.12|98.32|101.24|98.44|101.05|98.25|0
1655335200000|2022-06-15 23:20:00|101.09|98.29|101.14|98.34|101.14|98.34|100.94|98.14|0
1655335500000|2022-06-15 23:25:00|101.16|98.36|100.84|98.04|101.19|98.39|100.8|98|0
1655335800000|2022-06-15 23:30:00|100.82|98.02|100.79|97.99|100.94|98.14|100.79|97.99|0
1655336100000|2022-06-15 23:35:00|100.65|97.85|100.06|97.26|100.65|97.85|100.06|97.26|0
1655336400000|2022-06-15 23:40:00|100.11|97.31|99.36|96.56|100.21|97.41|99.36|96.56|0
1655336700000|2022-06-15 23:45:00|99.34|96.54|99.29|96.49|99.48|96.68|99.05|96.25|0
1655337000000|2022-06-15 23:50:00|99.27|96.47|99.05|96.25|99.27|96.47|98.81|96.01|0
1655337300000|2022-06-15 23:55:00|99|96.2|98.64|95.84|99.05|96.25|98.62|95.82|0
1655337600000|2022-06-16 00:00:00|98.85|96.05|98.54|95.74|99.38|96.58|98.54|95.74|0
1655337900000|2022-06-16 00:05:00|98.57|95.77|98.85|96.05|99.33|96.53|98.54|95.74|0
1655338200000|2022-06-16 00:10:00|98.87|96.07|98.51|95.71|99.14|96.34|98.51|95.71|0
1655338500000|2022-06-16 00:15:00|98.56|95.76|98.46|95.66|98.99|96.19|98.46|95.66|0
1655338800000|2022-06-16 00:20:00|98.51|95.71|98.18|95.38|98.8|96|97.99|95.19|0
1655339100000|2022-06-16 00:25:00|98.22|95.42|98.01|95.21|98.27|95.47|97.79|94.99|0
1655339400000|2022-06-16 00:30:00|97.98|95.18|97.98|95.18|98.03|95.23|97.6|94.8|0
1655339700000|2022-06-16 00:35:00|98.03|95.23|98.05|95.25|98.12|95.32|97.74|94.94|0
1655340000000|2022-06-16 00:40:00|98.03|95.23|98.19|95.39|98.22|95.42|97.98|95.18|0
1655340300000|2022-06-16 00:45:00|98.17|95.37|98.21|95.41|98.21|95.41|98.12|95.32|0
1655340600000|2022-06-16 00:50:00|98.19|95.39|97.97|95.17|98.21|95.41|97.97|95.17|0
1655340900000|2022-06-16 00:55:00|98.02|95.22|98.16|95.36|98.21|95.41|97.97|95.17|0
1655341200000|2022-06-16 01:00:00|98.21|95.41|97.99|95.19|98.21|95.41|97.97|95.17|0
1655341500000|2022-06-16 01:05:00|97.97|95.17|97.35|94.55|98.06|95.26|97.16|94.36|0
1655341800000|2022-06-16 01:10:00|97.3|94.5|96.32|93.52|97.3|94.5|96.32|93.52|0
1655342100000|2022-06-16 01:15:00|96.36|93.56|96.64|93.84|96.97|94.17|96.36|93.56|0
1655342400000|2022-06-16 01:20:00|96.69|93.89|97.25|94.45|97.35|94.55|96.69|93.89|0
1655342700000|2022-06-16 01:25:00|97.3|94.5|97.48|94.68|97.53|94.73|97.13|94.33|0
1655343000000|2022-06-16 01:30:00|97.51|94.71|98.15|95.35|98.19|95.39|97.48|94.68|0
1655343300000|2022-06-16 01:35:00|98.1|95.3|98.67|95.87|98.72|95.92|97.81|95.01|0
1655343600000|2022-06-16 01:40:00|98.65|95.85|99.91|97.11|99.91|97.11|98.65|95.85|0
1655343900000|2022-06-16 01:45:00|99.87|97.07|99.82|97.02|100.3|97.5|99.62|96.82|0
1655344200000|2022-06-16 01:50:00|99.91|97.11|99.77|96.97|100.06|97.26|99.67|96.87|0
1655344500000|2022-06-16 01:55:00|99.72|96.92|99.96|97.16|100.2|97.4|99.52|96.72|0
1655344800000|2022-06-16 02:00:00|100|97.2|99.52|96.72|100|97.2|99.47|96.67|0
1655345100000|2022-06-16 02:05:00|99.47|96.67|100.56|97.76|100.58|97.78|99.47|96.67|0
1655345400000|2022-06-16 02:10:00|100.58|97.78|100.53|97.73|100.92|98.12|100.34|97.54|0
1655345700000|2022-06-16 02:15:00|100.58|97.78|100.7|97.9|100.72|97.92|100|97.2|0
1655346000000|2022-06-16 02:20:00|100.72|97.92|100.77|97.97|100.77|97.97|100.24|97.44|0
1655346300000|2022-06-16 02:25:00|100.72|97.92|101.06|98.26|101.26|98.46|100.48|97.68|0
1655346600000|2022-06-16 02:30:00|101.01|98.21|100.52|97.72|101.11|98.31|100.43|97.63|0
1655346900000|2022-06-16 02:35:00|100.62|97.82|100.33|97.53|100.67|97.87|100.25|97.45|0
1655347200000|2022-06-16 02:40:00|100.3|97.5|99.79|96.99|100.47|97.67|99.74|96.94|0
1655347500000|2022-06-16 02:45:00|99.74|96.94|99.74|96.94|99.84|97.04|99.41|96.61|0
1655347800000|2022-06-16 02:50:00|99.79|96.99|99.88|97.08|99.93|97.13|99.45|96.65|0
1655348100000|2022-06-16 02:55:00|99.84|97.04|99.74|96.94|99.98|97.18|99.74|96.94|0
1655348400000|2022-06-16 03:00:00|99.79|96.99|99.59|96.79|99.83|97.03|99.54|96.74|0
1655348700000|2022-06-16 03:05:00|99.62|96.82|99.3|96.5|99.69|96.89|99.3|96.5|0
1655349000000|2022-06-16 03:10:00|99.35|96.55|98.91|96.11|99.4|96.6|98.91|96.11|0
1655349300000|2022-06-16 03:15:00|98.89|96.09|98.86|96.06|99.06|96.26|98.67|95.87|0
1655349600000|2022-06-16 03:20:00|98.89|96.09|98.41|95.61|98.91|96.11|98.38|95.58|0
1655349900000|2022-06-16 03:25:00|98.43|95.63|98.48|95.68|98.67|95.87|98.29|95.49|0
1655350200000|2022-06-16 03:30:00|98.53|95.73|98.76|95.96|98.81|96.01|98.38|95.58|0
1655350500000|2022-06-16 03:35:00|98.81|96.01|100.01|97.21|100.04|97.24|98.81|96.01|0
1655350800000|2022-06-16 03:40:00|99.96|97.16|100.25|97.45|100.54|97.74|99.91|97.11|0
1655351100000|2022-06-16 03:45:00|100.3|97.5|100.54|97.74|100.64|97.84|99.96|97.16|0
1655351400000|2022-06-16 03:50:00|100.49|97.69|100.97|98.17|101.02|98.22|100.22|97.42|0
1655351700000|2022-06-16 03:55:00|101|98.2|100.73|97.93|101.07|98.27|100.68|97.88|0
1655352000000|2022-06-16 04:00:00|100.75|97.95|101.53|98.73|101.53|98.73|100.32|97.52|0
1655352300000|2022-06-16 04:05:00|101.6|98.8|101.33|98.53|101.6|98.8|101.12|98.32|0
1655352600000|2022-06-16 04:10:00|101.31|98.51|101.21|98.41|101.85|99.05|101.16|98.36|0
1655352900000|2022-06-16 04:15:00|101.16|98.36|101.79|98.99|101.84|99.04|101.16|98.36|0
1655353200000|2022-06-16 04:20:00|101.82|99.02|102.24|99.44|102.24|99.44|101.23|98.43|0
1655353500000|2022-06-16 04:25:00|102.21|99.41|101.89|99.09|102.24|99.44|101.55|98.75|0
1655353800000|2022-06-16 04:30:00|101.84|99.04|101.2|98.4|101.94|99.14|101.15|98.35|0
1655354100000|2022-06-16 04:35:00|101.25|98.45|101.25|98.45|101.49|98.69|101.2|98.4|0
1655354400000|2022-06-16 04:40:00|101.22|98.42|102.23|99.43|102.33|99.53|101.2|98.4|0
1655354700000|2022-06-16 04:45:00|102.2|99.4|102.08|99.28|102.32|99.52|101.98|99.18|0
1655355000000|2022-06-16 04:50:00|102.03|99.23|102.27|99.47|102.37|99.57|102.03|99.23|0
1655355300000|2022-06-16 04:55:00|102.22|99.42|102.71|99.91|102.71|99.91|101.93|99.13|0
1655355600000|2022-06-16 05:00:00|102.66|99.86|103.13|100.33|103.31|100.51|102.42|99.62|0
1655355900000|2022-06-16 05:05:00|103.11|100.31|103.6|100.8|103.75|100.95|103.06|100.26|0
1655356200000|2022-06-16 05:10:00|103.65|100.85|104.45|101.65|104.75|101.95|103.5|100.7|0
1655356500000|2022-06-16 05:15:00|104.43|101.63|104.2|101.4|104.63|101.83|103.95|101.15|0
1655356800000|2022-06-16 05:20:00|104.25|101.45|104.3|101.5|104.45|101.65|103.75|100.95|0
1655357100000|2022-06-16 05:25:00|104.27|101.47|104.04|101.24|104.3|101.5|103.47|100.67|0
1655357400000|2022-06-16 05:30:00|104.02|101.22|105.02|102.22|105.05|102.25|103.74|100.94|0
1655357700000|2022-06-16 05:35:00|105|102.2|105.2|102.4|105.6|102.8|104.95|102.15|0
1655358000000|2022-06-16 05:40:00|105.25|102.45|105.12|102.32|105.4|102.6|104.64|101.84|0
1655358300000|2022-06-16 05:45:00|105.09|102.29|105.45|102.65|105.9|103.1|105.09|102.29|0
1655358600000|2022-06-16 05:50:00|105.52|102.72|106.77|103.97|106.77|103.97|105.45|102.65|0
1655358900000|2022-06-16 05:55:00|106.72|103.92|106.92|104.12|106.92|104.12|106.56|103.76|0
1655359200000|2022-06-16 06:00:00|106.61|103.81|106.56|103.76|106.71|103.91|105.49|102.69|0
1655359500000|2022-06-16 06:05:00|106.51|103.71|106.56|103.76|107.23|104.43|106.46|103.66|0
1655359800000|2022-06-16 06:10:00|106.71|103.91|106.89|104.09|107.07|104.27|106.45|103.65|0
1655360100000|2022-06-16 06:15:00|106.86|104.06|107.37|104.57|107.45|104.65|106.45|103.65|0
1655360400000|2022-06-16 06:20:00|107.45|104.65|107.47|104.67|107.68|104.88|107.01|104.21|0
1655360700000|2022-06-16 06:25:00|107.32|104.52|108.48|105.68|108.53|105.73|106.33|103.53|0
1655361000000|2022-06-16 06:30:00|108.53|105.73|110.51|107.71|111.36|108.56|108.48|105.68|0
1655361300000|2022-06-16 06:35:00|110.67|107.87|111.41|108.61|111.55|108.75|110.57|107.77|0
1655361600000|2022-06-16 06:40:00|111.46|108.66|111.67|108.87|112.85|110.05|111.46|108.66|0
1655361900000|2022-06-16 06:45:00|111.62|108.82|110.96|108.16|111.73|108.93|110.67|107.87|0
1655362200000|2022-06-16 06:50:00|111.14|108.34|111.88|109.08|112.91|110.11|110.66|107.86|0
1655362500000|2022-06-16 06:55:00|111.66|108.86|111.82|109.02|112.22|109.42|111.43|108.63|0
1655362800000|2022-06-16 07:00:00|111.87|109.07|111.67|108.31|112.51|109.71|111.25|107.89|0
1655363100000|2022-06-16 07:05:00|111.65|108.77|112.18|109.3|112.31|109.43|111.33|108.45|0
1655363400000|2022-06-16 07:10:00|112.02|109.14|112.33|109.45|113.51|110.63|111.96|109.08|0
1655363700000|2022-06-16 07:15:00|112.39|109.51|114.08|111.2|115.06|112.18|112.39|109.51|0
1655364000000|2022-06-16 07:20:00|114|111.12|116.54|113.66|116.54|113.66|114|111.12|0
1655364300000|2022-06-16 07:25:00|116.43|113.55|115.98|113.1|117.74|114.86|115.21|112.33|0
1655364600000|2022-06-16 07:30:00|116.08|113.2|119.84|116.96|120.88|118|116.08|113.2|0
1655364900000|2022-06-16 07:35:00|119.64|116.76|122.55|119.67|123.43|120.55|119.3|116.42|0
1655365200000|2022-06-16 07:40:00|122.32|119.44|121.49|118.61|123.64|120.76|121.44|118.56|0
1655365500000|2022-06-16 07:45:00|121.61|118.73|121.83|118.95|122.46|119.58|120.64|117.76|0
1655365800000|2022-06-16 07:50:00|121.77|118.89|122.11|119.23|124|121.12|121.77|118.89|0
1655366100000|2022-06-16 07:55:00|122.08|119.2|121.71|118.83|122.97|120.09|120.92|118.04|0
1655366400000|2022-06-16 08:00:00|121.88|119|119.85|116.97|122.45|119.57|119.57|116.69|0
1655366700000|2022-06-16 08:05:00|119.79|116.91|119.64|116.76|120.75|117.87|118.66|115.78|0
1655367000000|2022-06-16 08:10:00|119.61|116.73|119.72|116.84|120.46|117.58|119.44|116.56|0
1655367300000|2022-06-16 08:15:00|119.81|116.93|120.06|117.18|120.06|117.18|118.94|116.06|0
1655367600000|2022-06-16 08:20:00|120.03|117.15|120.11|117.23|121.16|118.28|119.61|116.73|0
1655367900000|2022-06-16 08:25:00|120.17|117.29|119.58|116.7|120.56|117.68|119.1|116.22|0
1655368200000|2022-06-16 08:30:00|119.6|116.72|120.87|117.99|120.87|117.99|119.52|116.64|0
1655368500000|2022-06-16 08:35:00|121.01|118.13|119.62|116.74|121.24|118.36|119.62|116.74|0
1655368800000|2022-06-16 08:40:00|119.65|116.77|121.35|118.47|121.52|118.64|119.65|116.77|0
1655369100000|2022-06-16 08:45:00|121.29|118.41|120.44|117.56|121.29|118.41|120.32|117.44|0
1655369400000|2022-06-16 08:50:00|120.49|117.61|122.14|119.26|122.83|119.95|120.49|117.61|0
1655369700000|2022-06-16 08:55:00|122.11|119.23|123.75|120.87|123.78|120.9|122.08|119.2|0
1655370000000|2022-06-16 09:00:00|123.81|120.93|125.51|122.63|125.6|122.72|123.59|120.71|0
1655370300000|2022-06-16 09:05:00|125.54|122.66|126.3|123.42|126.92|124.04|125.54|122.66|0
1655370600000|2022-06-16 09:10:00|126.39|123.51|125.16|122.28|126.57|123.69|125.01|122.13|0
1655370900000|2022-06-16 09:15:00|125.19|122.31|125.27|122.39|125.45|122.57|124.14|121.26|0
1655371200000|2022-06-16 09:20:00|125.24|122.36|125.04|122.16|127.09|124.21|124.92|122.04|0
1655371500000|2022-06-16 09:25:00|125.13|122.25|124.19|121.31|125.27|122.39|124.05|121.17|0
1655371800000|2022-06-16 09:30:00|124.37|121.49|124.66|121.78|125.38|122.5|124.08|121.2|0
1655372100000|2022-06-16 09:35:00|124.63|121.75|124.72|121.84|124.87|121.99|124.17|121.29|0
1655372400000|2022-06-16 09:40:00|124.63|121.75|124.54|121.66|125.51|122.63|123.87|120.99|0
1655372700000|2022-06-16 09:45:00|124.66|121.78|123.7|120.82|124.95|122.07|123.7|120.82|0
1655373000000|2022-06-16 09:50:00|123.64|120.76|123.46|120.58|124.51|121.63|123.4|120.52|0
1655373300000|2022-06-16 09:55:00|123.4|120.52|122.82|119.94|123.87|120.99|122.54|119.66|0
1655373600000|2022-06-16 10:00:00|122.8|119.92|121.79|118.91|123.86|120.98|121.67|118.79|0
1655373900000|2022-06-16 10:05:00|121.88|119|121.9|119.02|122.19|119.31|121.56|118.68|0
1655374200000|2022-06-16 10:10:00|121.84|118.96|122.24|119.36|122.3|119.42|121.1|118.22|0
1655374500000|2022-06-16 10:15:00|122.22|119.34|121.67|118.79|122.59|119.71|121.67|118.79|0
1655374800000|2022-06-16 10:20:00|121.95|119.07|123.56|120.68|123.8|120.92|121.95|119.07|0
1655375100000|2022-06-16 10:25:00|123.62|120.74|124.03|121.15|124.08|121.2|123.45|120.57|0
1655375400000|2022-06-16 10:30:00|124.08|121.2|124.52|121.64|124.69|121.81|123.65|120.77|0
1655375700000|2022-06-16 10:35:00|124.58|121.7|124.75|121.87|125.01|122.13|124.34|121.46|0
1655376000000|2022-06-16 10:40:00|124.78|121.9|124.66|121.78|125.01|122.13|124.6|121.72|0
1655376300000|2022-06-16 10:45:00|124.69|121.81|124.07|121.19|125.13|122.25|123.96|121.08|0
1655376600000|2022-06-16 10:50:00|124.13|121.25|124.68|121.8|125.36|122.48|123.78|120.9|0
1655376900000|2022-06-16 10:55:00|124.65|121.77|124.83|121.95|125.21|122.33|123.43|120.55|0
1655377200000|2022-06-16 11:00:00|124.71|121.83|123.08|120.2|124.71|121.83|122.77|119.89|0
1655377500000|2022-06-16 11:05:00|123.11|120.23|123.05|120.17|123.43|120.55|122.16|119.28|0
1655377800000|2022-06-16 11:10:00|123.02|120.14|124.52|121.64|124.64|121.76|122.82|119.94|0
1655378100000|2022-06-16 11:15:00|124.43|121.55|125.07|122.19|125.63|122.75|124.43|121.55|0
1655378400000|2022-06-16 11:20:00|125.04|122.16|124.95|122.07|125.68|122.8|124.57|121.69|0
1655378700000|2022-06-16 11:25:00|124.86|121.98|123.35|120.47|125.04|122.16|122.87|119.99|0
1655379000000|2022-06-16 11:30:00|123.59|120.71|123.29|120.41|124.74|121.86|123.18|120.3|0
1655379300000|2022-06-16 11:35:00|123.24|120.36|124.28|121.4|124.28|121.4|122.95|120.07|0
1655379600000|2022-06-16 11:40:00|124.4|121.52|125.15|122.27|125.59|122.71|124.14|121.26|0
1655379900000|2022-06-16 11:45:00|125.32|122.44|126.46|123.58|126.61|123.73|125.32|122.44|0
1655380200000|2022-06-16 11:50:00|126.26|123.38|125.73|122.85|126.67|123.79|125.67|122.79|0
1655380500000|2022-06-16 11:55:00|125.79|122.91|124.44|121.56|126.08|123.2|124.16|121.28|0
1655380800000|2022-06-16 12:00:00|124.5|121.62|122.66|119.78|124.91|122.03|122.08|119.2|0
1655381100000|2022-06-16 12:05:00|122.54|119.66|121.63|118.75|122.71|119.83|121.34|118.46|0
1655381400000|2022-06-16 12:10:00|121.68|118.8|121.17|118.29|121.85|118.97|120.72|117.84|0
1655381700000|2022-06-16 12:15:00|121.23|118.35|122.59|119.71|122.71|119.83|120.72|117.84|0
1655382000000|2022-06-16 12:20:00|122.51|119.63|120.83|117.95|122.53|119.65|120.66|117.78|0
1655382300000|2022-06-16 12:25:00|120.88|118|121.48|118.6|121.76|118.88|120.32|117.44|0
1655382600000|2022-06-16 12:30:00|121.53|118.65|120.91|118.03|122.05|119.17|120.32|117.44|0
1655382900000|2022-06-16 12:35:00|120.82|117.94|119.81|116.93|121.33|118.45|119.13|116.25|0
1655383200000|2022-06-16 12:40:00|119.86|116.98|121.16|118.28|121.5|118.62|119.81|116.93|0
1655383500000|2022-06-16 12:45:00|121.21|118.33|122.12|119.24|122.35|119.47|120.76|117.88|0
1655383800000|2022-06-16 12:50:00|122.06|119.18|122.12|119.24|122.35|119.47|121.49|118.61|0
1655384100000|2022-06-16 12:55:00|122.06|119.18|122.89|120.01|123.26|120.38|121.72|118.84|0
1655384400000|2022-06-16 13:00:00|122.92|120.04|121.77|118.89|123.32|120.53|120.86|117.98|0
1655384700000|2022-06-16 13:05:00|121.8|118.92|122.28|119.4|122.86|119.98|121.6|118.72|0
1655385000000|2022-06-16 13:10:00|122.34|119.46|123.31|120.43|123.77|120.89|122.34|119.46|0
1655385300000|2022-06-16 13:15:00|123.37|120.49|123.89|121.01|124|121.12|123.25|120.37|0
1655385600000|2022-06-16 13:20:00|123.94|121.06|124.64|121.76|124.69|121.81|123.71|120.83|0
1655385900000|2022-06-16 13:25:00|124.75|121.87|124.92|122.04|125.16|122.28|124.11|121.23|0
1655386200000|2022-06-16 13:30:00|124.87|121.99|127.15|124.27|127.39|124.51|124|121.12|0
1655386500000|2022-06-16 13:35:00|127.27|124.39|128.99|126.11|130.19|127.31|126.09|123.21|0
1655386800000|2022-06-16 13:40:00|129.05|126.17|129.89|127.01|130.73|127.85|128.15|125.27|0
1655387100000|2022-06-16 13:45:00|130.01|127.13|127.26|124.38|130.25|127.37|126.08|123.2|0
1655387400000|2022-06-16 13:50:00|127.44|124.56|126.69|123.81|130|127.12|126.33|123.45|0
1655387700000|2022-06-16 13:55:00|128.62|125.74|127.99|125.11|128.85|125.97|126.47|123.59|0
1655388000000|2022-06-16 14:00:00|128.37|125.49|129.75|126.87|129.99|127.11|127.48|124.6|0
1655388300000|2022-06-16 14:05:00|129.93|127.05|129.93|127.05|131.39|128.51|129.75|126.87|0
1655388600000|2022-06-16 14:10:00|130.05|127.17|132.61|129.73|133.88|131|130.05|127.17|0
1655388900000|2022-06-16 14:15:00|132.8|129.92|132.31|129.43|132.86|129.98|130.61|127.73|0
1655389200000|2022-06-16 14:20:00|132.67|129.79|129.82|126.94|132.67|129.79|129.23|126.35|0
1655389500000|2022-06-16 14:25:00|129.76|126.88|129.16|126.28|130.06|127.18|128.93|126.05|0
1655389800000|2022-06-16 14:30:00|129.4|126.52|129.88|127|130.84|127.96|129.04|126.16|0
1655390100000|2022-06-16 14:35:00|130|127.12|132.24|129.36|132.3|129.42|130|127.12|0
1655390400000|2022-06-16 14:40:00|132.3|129.42|134.69|131.81|134.69|131.81|131.93|129.05|0
1655390700000|2022-06-16 14:45:00|134.63|131.75|136.06|133.18|136.06|133.18|134.2|131.32|0
1655391000000|2022-06-16 14:50:00|136|133.12|135.74|132.86|137.18|134.3|135.49|132.61|0
1655391300000|2022-06-16 14:55:00|135.68|132.8|138.99|136.11|138.99|136.11|135.31|132.43|0
1655391600000|2022-06-16 15:00:00|139.05|136.17|136.98|134.1|139.11|136.23|136.61|133.73|0
1655391900000|2022-06-16 15:05:00|137.29|134.41|137.1|134.22|138.6|135.72|137.04|134.16|0
1655392200000|2022-06-16 15:10:00|137.22|134.34|134.56|131.68|137.54|134.66|134.56|131.68|0
1655392500000|2022-06-16 15:15:00|134.93|132.05|135.18|132.3|135.42|132.54|133.77|130.89|0
1655392800000|2022-06-16 15:20:00|135.3|132.42|134.62|131.74|136.16|133.28|133.95|131.07|0
1655393100000|2022-06-16 15:25:00|134.68|131.8|133.7|130.82|134.87|131.99|132.06|129.18|0
1655393400000|2022-06-16 15:30:00|133.64|130.76|134.98|132.1|135.05|132.17|133.34|130.46|0
1655393700000|2022-06-16 15:35:00|135.05|132.17|134.06|131.18|135.54|132.66|133.88|131|0
1655394000000|2022-06-16 15:40:00|134|131.12|136.28|133.4|137.08|134.2|133.88|131|0
1655394300000|2022-06-16 15:45:00|136.43|133.55|136.21|133.33|136.99|134.11|136.15|133.27|0
1655394600000|2022-06-16 15:50:00|135.96|133.08|136.83|133.95|137.36|134.48|135.41|132.53|0
1655394900000|2022-06-16 15:55:00|136.77|133.89|134.36|131.48|136.89|134.01|134.36|131.48|0
1655395200000|2022-06-16 16:00:00|134.42|131.54|135.83|132.95|136.51|133.63|134.05|131.17|0
1655395500000|2022-06-16 16:05:00|135.96|133.08|137.57|134.69|137.57|134.69|135.46|132.58|0
1655395800000|2022-06-16 16:10:00|137.63|134.75|138.07|135.19|138.19|135.31|136.39|133.51|0
1655396100000|2022-06-16 16:15:00|138.13|135.25|137.44|134.56|138.13|135.25|136.26|133.38|0
1655396400000|2022-06-16 16:20:00|137.5|134.62|137.13|134.25|138.07|135.19|136.57|133.69|0
1655396700000|2022-06-16 16:25:00|136.94|134.06|134.9|132.02|137.56|134.68|134.59|131.71|0
1655397000000|2022-06-16 16:30:00|134.83|131.95|135.45|132.57|136.81|133.93|134.4|131.52|0
1655397300000|2022-06-16 16:35:00|135.51|132.63|136.28|133.4|137.31|134.43|135.51|132.63|0
1655397600000|2022-06-16 16:40:00|136.19|133.31|134.89|132.01|136.81|133.93|134.21|131.33|0
1655397900000|2022-06-16 16:45:00|135.01|132.13|134.21|131.33|135.69|132.81|133.69|130.81|0
1655398200000|2022-06-16 16:50:00|134.15|131.27|134.94|132.06|135.44|132.56|133.78|130.9|0
1655398500000|2022-06-16 16:55:00|134.88|132|135.19|132.31|136.24|133.36|134.88|132|0
1655398800000|2022-06-16 17:00:00|134.82|131.94|135.25|132.37|135.68|132.8|133.41|130.53|0
1655399100000|2022-06-16 17:05:00|135.12|132.24|133.1|130.22|135.68|132.8|132.2|129.32|0
1655399400000|2022-06-16 17:10:00|133.01|130.13|133.65|130.77|134.38|131.5|132.92|130.04|0
1655399700000|2022-06-16 17:15:00|133.59|130.71|134.38|131.5|134.38|131.5|133.07|130.19|0
1655400000000|2022-06-16 17:20:00|134.32|131.44|135.92|133.04|136.04|133.16|134.2|131.32|0
1655400300000|2022-06-16 17:25:00|135.85|132.97|132.79|129.91|136.29|133.41|131.7|128.82|0
1655400600000|2022-06-16 17:30:00|133.64|130.76|132.85|129.97|134.68|131.8|132.19|129.31|0
1655400900000|2022-06-16 17:35:00|132.79|129.91|133.39|130.51|134.74|131.86|132.67|129.79|0
1655401200000|2022-06-16 17:40:00|133.52|130.64|136.09|133.21|136.09|133.21|133.15|130.27|0
1655401500000|2022-06-16 17:45:00|136.22|133.34|136.09|133.21|137.27|134.39|135.88|133|0
1655401800000|2022-06-16 17:50:00|135.84|132.96|136.89|134.01|137.18|134.3|135.84|132.96|0
1655402100000|2022-06-16 17:55:00|136.83|133.95|136.06|133.18|138.08|135.2|135.24|132.36|0
1655402400000|2022-06-16 18:00:00|136.25|133.37|135.55|132.67|136.43|133.55|134.93|132.05|0
1655402700000|2022-06-16 18:05:00|135.62|132.74|136.68|133.8|137.31|134.43|135.24|132.36|0
1655403000000|2022-06-16 18:10:00|136.81|133.93|135.92|133.04|136.87|133.99|135.74|132.86|0
1655403300000|2022-06-16 18:15:00|135.99|133.11|136.11|133.23|136.86|133.98|135.92|133.04|0
1655403600000|2022-06-16 18:20:00|135.86|132.98|137.37|134.49|137.62|134.74|135.8|132.92|0
1655403900000|2022-06-16 18:25:00|137.3|134.42|137.81|134.93|137.81|134.93|136.86|133.98|0
1655404200000|2022-06-16 18:30:00|138|135.12|137.61|134.73|138.19|135.31|136.61|133.73|0
1655404500000|2022-06-16 18:35:00|137.55|134.67|137.11|134.23|138.25|135.37|136.67|133.79|0
1655404800000|2022-06-16 18:40:00|136.85|133.97|136.6|133.72|137.1|134.22|134.91|132.03|0
1655405100000|2022-06-16 18:45:00|136.73|133.85|140.16|137.28|140.16|137.28|135.97|133.09|0
1655405400000|2022-06-16 18:50:00|140.1|137.22|140.48|137.6|140.67|137.79|139.2|136.32|0
1655405700000|2022-06-16 18:55:00|140.41|137.53|143.61|140.73|144.9|142.02|138.68|135.8|0
1655406000000|2022-06-16 19:00:00|143.67|140.79|140.61|137.73|144|141.12|139.79|136.91|0
1655406300000|2022-06-16 19:05:00|140.73|137.85|138.65|135.77|142.26|139.38|138.65|135.77|0
1655406600000|2022-06-16 19:10:00|138.78|135.9|139.78|136.9|140.79|137.91|137.16|134.28|0
1655406900000|2022-06-16 19:15:00|140.29|137.41|139.03|136.15|141.55|138.67|139.03|136.15|0
1655407200000|2022-06-16 19:20:00|138.99|136.11|139.02|136.14|139.46|136.58|137.84|134.96|0
1655407500000|2022-06-16 19:25:00|139.15|136.27|138.15|135.27|139.59|136.71|136.9|134.02|0
1655407800000|2022-06-16 19:30:00|138.27|135.39|141.61|138.73|141.93|139.05|137.9|135.02|0
1655408100000|2022-06-16 19:35:00|141.99|139.11|140.02|137.14|142.05|139.17|138.74|135.86|0
1655408400000|2022-06-16 19:40:00|139.95|137.07|140.9|138.02|140.9|138.02|137.76|134.88|0
1655408700000|2022-06-16 19:45:00|140.96|138.08|142.81|139.93|143.45|140.57|140.33|137.45|0
1655409000000|2022-06-16 19:50:00|142.59|139.71|141.34|138.46|142.75|139.87|140.52|137.64|0
1655409300000|2022-06-16 19:55:00|141.02|138.14|137.01|134.13|141.59|138.71|137.01|134.13|0
1655409600000|2022-06-16 20:00:00|137.44|134.56|138.34|135.46|138.62|135.74|136.95|134.07|0
1655409900000|2022-06-16 20:05:00|138.44|135.56|139.12|136.24|139.12|136.24|136.67|133.79|0
1655410200000|2022-06-16 20:10:00|139.25|136.37|136.2|133.32|139.25|136.37|136.2|133.32|0
1655410500000|2022-06-16 20:15:00|136.75|133.39|138.48|135.12|138.61|135.25|136.72|133.36|0
1655410800000|2022-06-16 20:20:00|138.36|135|138.08|134.72|138.7|135.34|138.04|134.68|0
1655411100000|2022-06-16 20:25:00|138.11|134.75|137.39|134.03|138.54|135.18|137.39|134.03|0
1655411400000|2022-06-16 20:30:00|137.36|134|137.67|134.31|137.67|134.31|136.99|133.63|0
1655411700000|2022-06-16 20:35:00|137.73|134.37|137.85|134.49|137.91|134.55|137.45|134.09|0
1655412000000|2022-06-16 20:40:00|137.82|134.46|137.85|134.49|137.97|134.61|137.66|134.3|0
1655412300000|2022-06-16 20:45:00|137.75|134.39|136.42|133.06|137.75|134.39|136.42|133.06|0
1655412600000|2022-06-16 20:50:00|136.51|133.15|135.93|132.57|136.54|133.18|135.74|132.38|0
1655412900000|2022-06-16 20:55:00|135.99|132.63|136.08|132.72|136.36|133|135.65|132.29|0
1655413200000|2022-06-16 21:00:00|136.19|132.83|136|132.64|136.28|132.92|136|132.64|0
1655413500000|2022-06-16 21:05:00|136.01|132.65|136.02|132.66|136.15|132.79|135.96|132.6|0
1655413800000|2022-06-16 21:10:00|136.09|132.73|135.97|132.61|136.09|132.73|135.95|132.59|0
1655414100000|2022-06-16 21:15:00|136.07|132.71|135.96|132.6|136.08|132.72|135.95|132.59|0
1655414400000|2022-06-16 21:20:00|135.95|132.59|135.83|132.47|135.95|132.59|135.79|132.43|0
1655414700000|2022-06-16 21:25:00|135.86|132.5|135.8|132.44|135.96|132.6|135.8|132.44|0
1655415000000|2022-06-16 21:30:00|135.81|132.45|136|132.64|136.02|132.66|135.72|132.36|0
1655415300000|2022-06-16 21:35:00|136.01|132.65|136.08|132.72|136.1|132.74|136.01|132.65|0
1655415600000|2022-06-16 21:40:00|136.09|132.73|135.92|132.56|136.11|132.75|135.92|132.56|0
1655415900000|2022-06-16 21:45:00|135.96|132.6|136.21|132.85|136.21|132.85|135.96|132.6|0
1655416200000|2022-06-16 21:50:00|136.2|132.84|136.12|132.76|136.21|132.85|136|132.64|0
1655416500000|2022-06-16 21:55:00|136.09|132.73|135.93|132.57|136.12|132.76|135.89|132.53|0
1655416800000|2022-06-16 22:00:00|135.74|132.38|134.85|131.49|135.74|132.38|134.67|131.31|0
1655417100000|2022-06-16 22:05:00|134.76|131.4|135.58|132.22|135.71|132.35|134.55|131.19|0
1655417400000|2022-06-16 22:10:00|136.2|132.84|136.35|132.99|136.5|133.14|135.89|132.53|0
1655417700000|2022-06-16 22:15:00|136.32|132.96|136.62|133.26|136.75|133.39|136.19|132.83|0
1655418000000|2022-06-16 22:20:00|136.56|133.2|135.55|132.19|136.56|133.2|135.39|132.03|0
1655418300000|2022-06-16 22:25:00|135.51|132.15|134.96|131.6|135.82|132.46|134.96|131.6|0
1655418600000|2022-06-16 22:30:00|134.9|131.54|135.2|131.84|135.63|132.27|134.9|131.54|0
1655418900000|2022-06-16 22:35:00|135.27|131.91|135.08|131.72|135.94|132.58|135.08|131.72|0
1655419200000|2022-06-16 22:40:00|135.02|131.66|135.44|132.08|135.57|132.21|135.02|131.66|0
1655419500000|2022-06-16 22:45:00|135.51|132.15|135.87|132.51|135.93|132.57|135.5|132.14|0
1655419800000|2022-06-16 22:50:00|135.81|132.45|135.81|132.45|135.93|132.57|135.5|132.14|0
1655420100000|2022-06-16 22:55:00|135.87|132.51|136.48|133.12|136.48|133.12|135.78|132.42|0
1655420400000|2022-06-16 23:00:00|136.42|133.06|135.86|132.5|136.42|133.06|135.8|132.44|0
1655420700000|2022-06-16 23:05:00|135.8|132.44|135.92|132.56|136.11|132.75|135.68|132.32|0
1655421000000|2022-06-16 23:10:00|135.95|132.59|136.17|132.81|136.35|132.99|135.86|132.5|0
1655421300000|2022-06-16 23:15:00|136.1|132.74|137.4|134.04|137.46|134.1|136.04|132.68|0
1655421600000|2022-06-16 23:20:00|137.46|134.1|138.27|134.91|138.45|135.09|137.46|134.1|0
1655421900000|2022-06-16 23:25:00|138.2|134.84|137.64|134.28|138.2|134.84|137.58|134.22|0
1655422200000|2022-06-16 23:30:00|137.77|134.41|136.96|133.6|138.01|134.65|136.71|133.35|0
1655422500000|2022-06-16 23:35:00|136.99|133.63|137.39|134.03|137.51|134.15|136.96|133.6|0
1655422800000|2022-06-16 23:40:00|137.17|133.81|137.08|133.72|137.51|134.15|137.01|133.65|0
1655423100000|2022-06-16 23:45:00|137.01|133.65|136.15|132.79|137.14|133.78|136.09|132.73|0
1655423400000|2022-06-16 23:50:00|136.09|132.73|135.96|132.6|136.52|133.16|135.84|132.48|0
1655423700000|2022-06-16 23:55:00|135.9|132.54|136.54|133.18|136.7|133.34|135.9|132.54|0
1655424000000|2022-06-17 00:00:00|136.57|133.21|138.43|135.07|138.72|135.36|136.45|133.09|0
1655424300000|2022-06-17 00:05:00|138.56|135.2|136.66|133.3|138.74|135.38|136.66|133.3|0
1655424600000|2022-06-17 00:10:00|136.48|133.12|135.16|131.8|136.51|133.15|135.06|131.7|0
1655424900000|2022-06-17 00:15:00|135|131.64|134.3|130.94|135.06|131.7|134.06|130.7|0
1655425200000|2022-06-17 00:20:00|134.42|131.06|135.3|131.94|135.58|132.22|134.39|131.03|0
1655425500000|2022-06-17 00:25:00|135.24|131.88|134.78|131.42|135.7|132.34|134.48|131.12|0
1655425800000|2022-06-17 00:30:00|134.81|131.45|136.71|133.35|136.74|133.38|134.66|131.3|0
1655426100000|2022-06-17 00:35:00|136.74|133.38|137.39|134.03|137.48|134.12|135.88|132.52|0
1655426400000|2022-06-17 00:40:00|137.67|134.31|137.11|133.75|137.85|134.49|136.37|133.01|0
1655426700000|2022-06-17 00:45:00|137.05|133.69|136.55|133.19|137.11|133.75|136.3|132.94|0
1655427000000|2022-06-17 00:50:00|136.58|133.22|137|133.64|137.59|134.23|136.49|133.13|0
1655427300000|2022-06-17 00:55:00|136.97|133.61|136.63|133.27|137.43|134.07|136.63|133.27|0
1655427600000|2022-06-17 01:00:00|136.69|133.33|137.15|133.79|137.28|133.92|136.26|132.9|0
1655427900000|2022-06-17 01:05:00|137.12|133.76|136.13|132.77|137.12|133.76|135.77|132.41|0
1655428200000|2022-06-17 01:10:00|136.07|132.71|136.44|133.08|136.81|133.45|136.01|132.65|0
1655428500000|2022-06-17 01:15:00|136.41|133.05|136.31|132.95|136.41|133.05|135.7|132.34|0
1655428800000|2022-06-17 01:20:00|136.28|132.92|136.31|132.95|136.8|133.44|135.88|132.52|0
1655429100000|2022-06-17 01:25:00|136.28|132.92|136.49|133.13|136.62|133.26|136.13|132.77|0
1655429400000|2022-06-17 01:30:00|136.46|133.1|135.48|132.12|136.61|133.25|135.14|131.78|0
1655429700000|2022-06-17 01:35:00|135.45|132.09|135.23|132.43|135.94|132.98|135.14|131.78|0
1655430000000|2022-06-17 01:40:00|135.29|132.49|134.31|131.51|135.35|132.55|134.13|131.33|0
1655430300000|2022-06-17 01:45:00|134.25|131.45|134.19|131.39|134.61|131.81|134.01|131.21|0
1655430600000|2022-06-17 01:50:00|134.04|131.24|133.16|130.36|134.79|131.99|132.92|130.12|0
1655430900000|2022-06-17 01:55:00|133.19|130.39|133.13|130.33|133.61|130.81|132.91|130.11|0
1655431200000|2022-06-17 02:00:00|133.15|130.35|133.42|130.62|133.7|130.9|132.91|130.11|0
1655431500000|2022-06-17 02:05:00|133.39|130.59|134.06|131.26|134.06|131.26|133.27|130.47|0
1655431800000|2022-06-17 02:10:00|134.12|131.32|133.42|130.62|134.12|131.32|133.42|130.62|0
1655432100000|2022-06-17 02:15:00|133.51|130.71|133.93|131.13|134.11|131.31|133.48|130.68|0
1655432400000|2022-06-17 02:20:00|134.02|131.22|134.35|131.55|134.45|131.65|134.02|131.22|0
1655432700000|2022-06-17 02:25:00|134.32|131.52|134.23|131.43|134.41|131.61|134.11|131.31|0
1655433000000|2022-06-17 02:30:00|134.17|131.37|134.1|131.3|134.32|131.52|133.65|130.85|0
1655433300000|2022-06-17 02:35:00|134.17|131.37|134.41|131.61|134.53|131.73|134.16|131.36|0
1655433600000|2022-06-17 02:40:00|134.38|131.58|131.84|129.04|134.77|131.97|131.81|129.01|0
1655433900000|2022-06-17 02:45:00|131.96|129.16|133.34|130.54|133.67|130.87|131.75|128.95|0
1655434200000|2022-06-17 02:50:00|133.25|130.45|134.09|131.29|134.09|131.29|133.25|130.45|0
1655434500000|2022-06-17 02:55:00|134.28|131.48|134.34|131.54|135.01|132.21|134.16|131.36|0
1655434800000|2022-06-17 03:00:00|134.25|131.45|134.51|131.71|135.16|132.36|134.12|131.32|0
1655435100000|2022-06-17 03:05:00|134.45|131.65|134.88|132.08|134.88|132.08|134.06|131.26|0
1655435400000|2022-06-17 03:10:00|134.94|132.14|133.42|130.62|135|132.2|133.36|130.56|0
1655435700000|2022-06-17 03:15:00|133.39|130.59|132.91|130.11|133.39|130.59|132.64|129.84|0
1655436000000|2022-06-17 03:20:00|132.93|130.13|132.63|129.83|133.24|130.44|132.39|129.59|0
1655436300000|2022-06-17 03:25:00|132.57|129.77|132.78|129.98|132.87|130.07|131.91|129.11|0
1655436600000|2022-06-17 03:30:00|132.63|129.83|133.11|130.31|133.53|130.73|132.18|129.38|0
1655436900000|2022-06-17 03:35:00|132.99|130.19|131.87|129.07|133.02|130.22|131.57|128.77|0
1655437200000|2022-06-17 03:40:00|131.9|129.1|132.17|129.37|132.47|129.67|131.87|129.07|0
1655437500000|2022-06-17 03:45:00|132.2|129.4|132.68|129.88|132.86|130.06|132.2|129.4|0
1655437800000|2022-06-17 03:50:00|132.65|129.85|132.98|130.18|132.98|130.18|132.32|129.52|0
1655438100000|2022-06-17 03:55:00|132.94|130.14|133.31|130.51|133.43|130.63|132.88|130.08|0
1655438400000|2022-06-17 04:00:00|133.37|130.57|132.88|130.08|133.43|130.63|132.64|129.84|0
1655438700000|2022-06-17 04:05:00|133|130.2|132.25|129.45|133.12|130.32|132.03|129.23|0
1655439000000|2022-06-17 04:10:00|132.21|129.41|132|129.2|132.27|129.47|131.67|128.87|0
1655439300000|2022-06-17 04:15:00|131.97|129.17|129.29|126.49|132.06|129.26|129.23|126.43|0
1655439600000|2022-06-17 04:20:00|129.32|126.52|129.76|126.96|129.82|127.02|129.06|126.26|0
1655439900000|2022-06-17 04:25:00|129.7|126.9|129.82|127.02|130.12|127.32|129.56|126.76|0
1655440200000|2022-06-17 04:30:00|129.88|127.08|130.09|127.29|130.23|127.43|129.52|126.72|0
1655440500000|2022-06-17 04:35:00|130.11|127.31|130.05|127.25|130.23|127.43|129.61|126.81|0
1655440800000|2022-06-17 04:40:00|130.14|127.34|129.99|127.19|130.35|127.55|129.81|127.01|0
1655441100000|2022-06-17 04:45:00|130.02|127.22|129.55|126.75|130.17|127.37|129.37|126.57|0
1655441400000|2022-06-17 04:50:00|129.34|126.54|129.51|126.71|129.84|127.04|129.34|126.54|0
1655441700000|2022-06-17 04:55:00|129.48|126.68|129.86|127.06|129.92|127.12|129.33|126.53|0
1655442000000|2022-06-17 05:00:00|129.72|126.92|129.98|127.18|130.07|127.27|129.63|126.83|0
1655442300000|2022-06-17 05:05:00|129.92|127.12|130.16|127.36|130.28|127.48|129.57|126.77|0
1655442600000|2022-06-17 05:10:00|130.1|127.3|129.65|126.85|130.1|127.3|129.44|126.64|0
1655442900000|2022-06-17 05:15:00|129.68|126.88|129.97|127.17|130.15|127.35|129.3|126.5|0
1655443200000|2022-06-17 05:20:00|130.03|127.23|129.44|126.64|130.09|127.29|129.09|126.29|0
1655443500000|2022-06-17 05:25:00|129.5|126.7|129.08|126.28|129.73|126.93|129.02|126.22|0
1655443800000|2022-06-17 05:30:00|129.02|126.22|129.52|126.72|129.67|126.87|128.79|125.99|0
1655444100000|2022-06-17 05:35:00|129.49|126.69|129.02|126.22|129.55|126.75|128.9|126.1|0
1655444400000|2022-06-17 05:40:00|128.96|126.16|129.61|126.81|129.73|126.93|128.78|125.98|0
1655444700000|2022-06-17 05:45:00|129.7|126.9|130.43|127.63|130.91|128.11|129.7|126.9|0
1655445000000|2022-06-17 05:50:00|130.49|127.69|130.55|127.75|131.09|128.29|130.37|127.57|0
1655445300000|2022-06-17 05:55:00|130.49|127.69|130.9|128.1|130.9|128.1|130.25|127.45|0
1655445600000|2022-06-17 06:00:00|130.96|128.16|132.76|129.96|132.85|130.05|130.84|128.04|0
1655445900000|2022-06-17 06:05:00|132.88|130.08|133.52|130.72|134.09|131.29|132.82|130.02|0
1655446200000|2022-06-17 06:10:00|133.54|130.74|134.12|131.32|134.88|132.08|133.52|130.72|0
1655446500000|2022-06-17 06:15:00|134.09|131.29|133.36|130.56|134.09|131.29|133.12|130.32|0
1655446800000|2022-06-17 06:20:00|133.24|130.44|133.23|130.43|133.84|131.04|132.93|130.13|0
1655447100000|2022-06-17 06:25:00|133.29|130.49|132.21|129.41|133.29|130.49|131.94|129.14|0
1655447400000|2022-06-17 06:30:00|132.09|129.29|132.69|129.89|132.75|129.95|131.73|128.93|0
1655447700000|2022-06-17 06:35:00|132.72|129.92|132.14|129.34|132.87|130.07|132.14|129.34|0
1655448000000|2022-06-17 06:40:00|132.26|129.46|132.5|129.7|133.04|130.24|132.14|129.34|0
1655448300000|2022-06-17 06:45:00|132.47|129.67|131.93|129.13|132.5|129.7|131.3|128.5|0
1655448600000|2022-06-17 06:50:00|131.99|129.19|133.52|130.72|133.68|130.88|131.9|129.1|0
1655448900000|2022-06-17 06:55:00|133.46|130.66|134.15|131.35|136.03|133.23|133.13|130.33|0
1655449200000|2022-06-17 07:00:00|134.33|131.53|134.81|132.01|134.97|132.17|133|130.2|0
1655449500000|2022-06-17 07:05:00|134.77|132.37|134.79|132.39|135.28|132.88|133.49|131.09|0
1655449800000|2022-06-17 07:10:00|134.92|132.52|134.61|132.21|135.89|133.49|134.49|132.09|0
1655450100000|2022-06-17 07:15:00|134.67|132.27|133.94|131.54|134.91|132.51|133.76|131.36|0
1655450400000|2022-06-17 07:20:00|134|131.6|131.03|128.63|134.55|132.15|130.88|128.48|0
1655450700000|2022-06-17 07:25:00|130.94|128.54|131.5|129.1|131.92|129.52|130.94|128.54|0
1655451000000|2022-06-17 07:30:00|131.41|129.01|132.3|129.9|132.54|130.14|131.41|129.01|0
1655451300000|2022-06-17 07:35:00|132.36|129.96|132.81|130.41|133.14|130.74|132.09|129.69|0
1655451600000|2022-06-17 07:40:00|132.72|130.32|133.2|130.8|134.66|132.26|132.66|130.26|0
1655451900000|2022-06-17 07:45:00|133.17|130.77|131.39|128.99|133.41|131.01|131.15|128.75|0
1655452200000|2022-06-17 07:50:00|131.48|129.08|131.63|129.23|131.77|129.37|131.06|128.66|0
1655452500000|2022-06-17 07:55:00|131.45|129.05|130.7|128.3|131.83|129.43|130.58|128.18|0
1655452800000|2022-06-17 08:00:00|130.85|128.45|131.35|128.95|132.22|129.82|130.79|128.39|0
1655453100000|2022-06-17 08:05:00|131.32|128.92|130.04|127.64|131.35|128.95|130.04|127.64|0
1655453400000|2022-06-17 08:10:00|129.98|127.58|130.04|127.64|130.93|128.53|129.98|127.58|0
1655453700000|2022-06-17 08:15:00|130.1|127.7|130.26|127.86|130.8|128.4|129.51|127.11|0
1655454000000|2022-06-17 08:20:00|130.2|127.8|129.78|127.38|130.56|128.16|129.73|127.33|0
1655454300000|2022-06-17 08:25:00|129.72|127.32|129.37|126.97|130.05|127.65|129.25|126.85|0
1655454600000|2022-06-17 08:30:00|129.31|126.91|127.84|125.44|129.34|126.94|127.72|125.32|0
1655454900000|2022-06-17 08:35:00|127.9|125.5|128.36|125.96|128.95|126.55|127.9|125.5|0
1655455200000|2022-06-17 08:40:00|128.39|125.99|127.38|124.98|128.54|126.14|127.06|124.66|0
1655455500000|2022-06-17 08:45:00|127.52|125.12|127.56|125.16|128.43|126.03|127.13|124.73|0
1655455800000|2022-06-17 08:50:00|127.62|125.22|128.48|126.08|128.71|126.31|127.56|125.16|0
1655456100000|2022-06-17 08:55:00|128.56|126.16|128.15|125.75|128.62|126.22|127.71|125.31|0
1655456400000|2022-06-17 09:00:00|128.21|125.81|126.68|124.28|128.41|126.01|126.62|124.22|0
1655456700000|2022-06-17 09:05:00|126.62|124.22|127.23|124.83|127.73|125.33|126.59|124.19|0
1655457000000|2022-06-17 09:10:00|127.2|124.8|126.38|123.98|127.47|125.07|126.27|123.87|0
1655457300000|2022-06-17 09:15:00|126.21|123.81|126.99|124.59|127.05|124.65|126.18|123.78|0
1655457600000|2022-06-17 09:20:00|127.02|124.62|127.72|125.32|128.02|125.62|126.73|124.33|0
1655457900000|2022-06-17 09:25:00|127.75|125.35|127.11|124.71|127.78|125.38|126.73|124.33|0
1655458200000|2022-06-17 09:30:00|127.13|124.73|127.54|125.14|128.01|125.61|127.08|124.68|0
1655458500000|2022-06-17 09:35:00|127.63|125.23|127.89|125.49|128.01|125.61|126.78|124.38|0
1655458800000|2022-06-17 09:40:00|128.01|125.61|129.55|127.15|129.78|127.38|127.92|125.52|0
1655459100000|2022-06-17 09:45:00|129.67|127.27|130.14|127.74|130.44|128.04|129.55|127.15|0
1655459400000|2022-06-17 09:50:00|130.02|127.62|127.71|125.31|130.02|127.62|127.47|125.07|0
1655459700000|2022-06-17 09:55:00|127.59|125.19|127.59|125.19|128.18|125.78|127.33|124.93|0
1655460000000|2022-06-17 10:00:00|127.76|125.36|127.65|125.25|128.29|125.89|127.21|124.81|0
1655460300000|2022-06-17 10:05:00|127.82|125.42|128.47|126.07|128.85|126.45|127.56|125.16|0
1655460600000|2022-06-17 10:10:00|128.41|126.01|128.11|125.71|128.41|126.01|127.41|125.01|0
1655460900000|2022-06-17 10:15:00|128.17|125.77|127.64|125.24|128.79|126.39|127.43|125.03|0
1655461200000|2022-06-17 10:20:00|127.61|125.21|127.34|124.94|128.17|125.77|127.14|124.74|0
1655461500000|2022-06-17 10:25:00|127.31|124.91|127.93|125.53|128.22|125.82|127.31|124.91|0
1655461800000|2022-06-17 10:30:00|127.9|125.5|128.07|125.67|128.22|125.82|127.4|125|0
1655462100000|2022-06-17 10:35:00|128.1|125.7|127.04|124.64|128.45|126.05|126.98|124.58|0
1655462400000|2022-06-17 10:40:00|127.01|124.61|128.04|125.64|128.27|125.87|126.75|124.35|0
1655462700000|2022-06-17 10:45:00|128.1|125.7|128.45|126.05|129.04|126.64|128.1|125.7|0
1655463000000|2022-06-17 10:50:00|128.51|126.11|128.86|126.46|129.33|126.93|128.3|125.9|0
1655463300000|2022-06-17 10:55:00|128.83|126.43|128.41|126.01|128.83|126.43|127.74|125.34|0
1655463600000|2022-06-17 11:00:00|128.5|126.1|128.53|126.13|129.01|126.61|128.15|125.75|0
1655463900000|2022-06-17 11:05:00|128.56|126.16|127.79|125.39|128.79|126.39|127.73|125.33|0
1655464200000|2022-06-17 11:10:00|127.85|125.45|128.44|126.04|128.61|126.21|127.79|125.39|0
1655464500000|2022-06-17 11:15:00|128.38|125.98|128.43|126.03|128.55|126.15|127.43|125.03|0
1655464800000|2022-06-17 11:20:00|128.49|126.09|127.25|124.85|128.49|126.09|127.2|124.8|0
1655465100000|2022-06-17 11:25:00|127.43|125.03|126.43|124.03|127.55|125.15|126.43|124.03|0
1655465400000|2022-06-17 11:30:00|126.38|123.98|126.29|123.89|126.55|124.15|125.91|123.51|0
1655465700000|2022-06-17 11:35:00|126.32|123.92|126.95|124.55|127.37|124.97|126.32|123.92|0
1655466000000|2022-06-17 11:40:00|126.9|124.5|127.71|125.31|127.83|125.43|126.9|124.5|0
1655466300000|2022-06-17 11:45:00|127.77|125.37|128.63|126.23|128.66|126.26|127.77|125.37|0
1655466600000|2022-06-17 11:50:00|128.75|126.35|128.89|126.49|129.13|126.73|128.36|125.96|0
1655466900000|2022-06-17 11:55:00|128.77|126.37|127.62|125.22|128.77|126.37|127.56|125.16|0
1655467200000|2022-06-17 12:00:00|127.56|125.16|125.13|122.73|128.39|125.99|125.13|122.73|0
1655467500000|2022-06-17 12:05:00|125.08|122.68|124.9|122.5|125.6|123.2|124.84|122.44|0
1655467800000|2022-06-17 12:10:00|124.96|122.56|124.9|122.5|125.07|122.67|124.2|121.8|0
1655468100000|2022-06-17 12:15:00|124.95|122.55|124.76|122.36|125.57|123.17|124.64|122.24|0
1655468400000|2022-06-17 12:20:00|124.64|122.24|124.93|122.53|125.16|122.76|124.46|122.06|0
1655468700000|2022-06-17 12:25:00|124.81|122.41|125.33|122.93|125.39|122.99|124.75|122.35|0
1655469000000|2022-06-17 12:30:00|125.39|122.99|125.98|123.58|126.09|123.69|124.98|122.58|0
1655469300000|2022-06-17 12:35:00|126.01|123.61|126.21|123.81|126.24|123.84|125.21|122.81|0
1655469600000|2022-06-17 12:40:00|126.03|123.63|126.77|124.37|126.97|124.57|126.03|123.63|0
1655469900000|2022-06-17 12:45:00|126.79|124.39|128.23|125.83|128.69|126.29|126.79|124.39|0
1655470200000|2022-06-17 12:50:00|128.29|125.89|127.99|125.59|128.41|126.01|127.63|125.23|0
1655470500000|2022-06-17 12:55:00|127.81|125.41|128.41|126.01|128.89|126.49|127.4|125|0
1655470800000|2022-06-17 13:00:00|128.65|126.25|129.18|126.78|129.54|127.14|128.52|126.12|0
1655471100000|2022-06-17 13:05:00|129.06|126.66|131.36|128.96|131.42|129.02|129.06|126.66|0
1655471400000|2022-06-17 13:10:00|131.3|128.9|131.91|129.51|132.77|130.37|131.05|128.65|0
1655471700000|2022-06-17 13:15:00|131.97|129.57|130.5|128.1|132.43|130.03|129.9|127.5|0
1655472000000|2022-06-17 13:20:00|130.68|128.28|131.23|128.83|131.47|129.07|130.56|128.16|0
1655472300000|2022-06-17 13:25:00|130.56|128.16|132.6|130.2|132.7|130.3|129.99|127.59|0
1655472600000|2022-06-17 13:30:00|132.63|130.23|128.09|125.69|132.63|130.23|127.61|125.21|0
1655472900000|2022-06-17 13:35:00|127.32|124.92|128.69|126.29|129.47|127.07|127.32|124.92|0
1655473200000|2022-06-17 13:40:00|128.78|126.38|125.54|123.14|128.78|126.38|124.93|122.53|0
1655473500000|2022-06-17 13:45:00|125.66|123.26|125.69|123.29|127.44|125.04|125.02|122.62|0
1655473800000|2022-06-17 13:50:00|125.86|123.46|123.88|121.48|125.98|123.58|123.47|121.07|0
1655474100000|2022-06-17 13:55:00|123.99|121.59|125.27|122.87|125.8|123.4|123.07|120.67|0
1655474400000|2022-06-17 14:00:00|124.98|122.58|127.37|124.97|128.35|125.95|124.92|122.52|0
1655474700000|2022-06-17 14:05:00|127.27|124.87|129|126.6|129.43|127.03|126.98|124.58|0
1655475000000|2022-06-17 14:10:00|128.82|126.42|128.34|125.94|129.12|126.72|127.57|125.17|0
1655475300000|2022-06-17 14:15:00|128.58|126.18|132.11|129.71|132.36|129.96|128.31|125.91|0
1655475600000|2022-06-17 14:20:00|131.93|129.53|134.57|131.69|135.33|132.93|131.93|129.53|0
1655475900000|2022-06-17 14:25:00|134.88|132|134.01|131.13|134.88|132|133.67|130.79|0
1655476800000|2022-06-17 14:40:00|138.69|135.81|137.74|134.86|139.78|136.9|137.49|134.61|0
1655477100000|2022-06-17 14:45:00|137.9|135.02|140.22|137.34|141.96|139.08|137.87|134.99|0
1655477400000|2022-06-17 14:50:00|140.48|137.6|137.8|134.92|141.06|138.18|137.35|134.47|0
1655477700000|2022-06-17 14:55:00|137.61|134.73|134.74|131.86|137.61|134.73|134.35|131.47|0
1655478000000|2022-06-17 15:00:00|135.11|132.23|131.99|129.11|136.89|134.01|131.25|128.37|0
1655478300000|2022-06-17 15:05:00|132.3|129.42|129.11|126.23|132.55|129.67|128.99|126.11|0
1655478600000|2022-06-17 15:10:00|129.05|126.17|130.7|127.82|130.91|128.03|129.05|126.17|0
1655478900000|2022-06-17 15:15:00|130.76|127.88|127.63|124.75|130.76|127.88|127.18|124.3|0
1655479200000|2022-06-17 15:20:00|127.48|124.6|129.28|126.4|130.51|127.63|127.3|124.42|0
1655479500000|2022-06-17 15:25:00|129.22|126.34|126.58|123.7|129.98|127.1|125.81|122.93|0
1655479800000|2022-06-17 15:30:00|126.52|123.64|125.7|122.82|126.7|123.82|121.92|119.04|0
1655480100000|2022-06-17 15:35:00|125.94|123.06|126.18|123.3|127.57|124.69|125.58|122.7|0
1655480400000|2022-06-17 15:40:00|126.12|123.24|127.69|124.81|127.69|124.81|124.62|121.74|0
1655480700000|2022-06-17 15:45:00|127.93|125.05|127.5|124.62|128.48|125.6|126.65|123.77|0
1655481000000|2022-06-17 15:50:00|127.68|124.8|129.14|126.26|130.07|127.19|126.84|123.96|0
1655481300000|2022-06-17 15:55:00|129.08|126.2|129.05|126.17|129.82|126.94|127.8|124.92|0
1655481600000|2022-06-17 16:00:00|129.08|126.2|129.94|127.06|131.05|128.17|129.08|126.2|0
1655481900000|2022-06-17 16:05:00|129.82|126.94|129.26|126.38|130.87|127.99|128.4|125.52|0
1655482200000|2022-06-17 16:10:00|129.38|126.5|127.37|124.49|130.06|127.18|127.22|124.34|0
1655482500000|2022-06-17 16:15:00|127.07|124.19|128.46|125.58|128.83|125.95|126.31|123.43|0
1655482800000|2022-06-17 16:20:00|128.58|125.7|127.36|124.48|128.89|126.01|127.12|124.24|0
1655483100000|2022-06-17 16:25:00|127.3|124.42|126.97|124.09|127.97|125.09|126.22|123.34|0
1655483400000|2022-06-17 16:30:00|126.82|123.94|127.36|124.48|128.27|125.39|126.57|123.69|0
1655483700000|2022-06-17 16:35:00|127.3|124.42|126.21|123.33|128.57|125.69|126.21|123.33|0
1655484000000|2022-06-17 16:40:00|126.15|123.27|126.21|123.33|128.14|125.26|125.88|123|0
1655484300000|2022-06-17 16:45:00|125.91|123.03|125.58|122.7|127.35|124.47|125.49|122.61|0
1655484600000|2022-06-17 16:50:00|125.52|122.64|128.74|125.86|129.29|126.41|125.52|122.64|0
1655484900000|2022-06-17 16:55:00|128.62|125.74|127.56|124.68|128.93|126.05|126.98|124.1|0
1655485200000|2022-06-17 17:00:00|127.53|124.65|125.3|122.42|128.19|125.31|125.3|122.42|0
1655485500000|2022-06-17 17:05:00|125.42|122.54|122.12|119.24|125.48|122.6|121.77|118.89|0
1655485800000|2022-06-17 17:10:00|122|119.12|121.13|118.25|123.05|120.17|120.32|117.44|0
1655486100000|2022-06-17 17:15:00|121.27|118.39|122.09|119.21|123.49|120.61|121.24|118.36|0
1655486400000|2022-06-17 17:20:00|122.27|119.39|121.92|119.04|123.38|120.5|121.92|119.04|0
1655486700000|2022-06-17 17:25:00|121.8|118.92|123.96|121.08|124.26|121.38|121.8|118.92|0
1655487000000|2022-06-17 17:30:00|123.91|121.03|123.14|120.26|125.03|122.15|123.14|120.26|0
1655487300000|2022-06-17 17:35:00|123.2|120.32|123.78|120.9|124.61|121.73|122.55|119.67|0
1655487600000|2022-06-17 17:40:00|123.84|120.96|122.96|120.08|124.25|121.37|122.58|119.7|0
1655487900000|2022-06-17 17:45:00|123.13|120.25|124.61|121.73|126.28|123.4|122.9|120.02|0
1655488200000|2022-06-17 17:50:00|124.43|121.55|124.37|121.49|124.78|121.9|123.78|120.9|0
1655488500000|2022-06-17 17:55:00|124.66|121.78|123.95|121.07|124.75|121.87|122.83|119.95|0
1655488800000|2022-06-17 18:00:00|123.6|120.72|123.18|120.3|124.19|121.31|122.6|119.72|0
1655489100000|2022-06-17 18:05:00|123.24|120.36|122.83|119.95|124.12|121.24|122.6|119.72|0
1655489400000|2022-06-17 18:10:00|122.77|119.89|121.21|118.33|123.65|120.77|121.21|118.33|0
1655489700000|2022-06-17 18:15:00|121.24|118.36|120.86|117.98|121.91|119.03|120.11|117.23|0
1655490000000|2022-06-17 18:20:00|120.74|117.86|120.39|117.51|120.8|117.92|119.76|116.88|0
1655490300000|2022-06-17 18:25:00|120.36|117.48|121.84|118.96|121.96|119.08|120.22|117.34|0
1655490600000|2022-06-17 18:30:00|122.13|119.25|122.42|119.54|123.6|120.72|122.02|119.14|0
1655490900000|2022-06-17 18:35:00|122.31|119.43|120.27|117.39|122.72|119.84|120.27|117.39|0
1655491200000|2022-06-17 18:40:00|120.1|117.22|120.79|117.91|120.96|118.08|119|116.12|0
1655491500000|2022-06-17 18:45:00|120.93|118.05|121.6|118.72|121.66|118.78|120.56|117.68|0
1655491800000|2022-06-17 18:50:00|121.95|119.07|122.47|119.59|122.88|120|121.42|118.54|0
1655492100000|2022-06-17 18:55:00|122.53|119.65|122.47|119.59|123.35|120.47|121.57|118.69|0
1655492400000|2022-06-17 19:00:00|122.53|119.65|122.41|119.53|122.82|119.94|121.01|118.13|0
1655492700000|2022-06-17 19:05:00|122.29|119.41|123.29|120.41|123.41|120.53|122|119.12|0
1655493000000|2022-06-17 19:10:00|123.41|120.53|125.74|122.86|126.81|123.93|123.35|120.47|0
1655493300000|2022-06-17 19:15:00|125.98|123.1|124.06|121.66|126.28|123.4|123.65|121.06|0
1655493600000|2022-06-17 19:20:00|124|121.6|121.58|119.18|124.06|121.66|121.06|118.66|0
1655493900000|2022-06-17 19:25:00|121.64|119.24|120.65|118.25|121.64|119.24|120.01|117.61|0
1655494200000|2022-06-17 19:30:00|120.47|118.07|121.99|119.59|122.87|120.47|120.35|117.95|0
1655494500000|2022-06-17 19:35:00|121.81|119.41|122.67|120.27|122.67|120.27|120.87|118.47|0
1655494800000|2022-06-17 19:40:00|122.5|120.1|124.56|122.16|124.85|122.45|122.5|120.1|0
1655495100000|2022-06-17 19:45:00|124.73|122.33|125.03|122.63|125.81|123.41|124.32|121.92|0
1655495400000|2022-06-17 19:50:00|125.09|122.69|125.56|123.16|126.89|124.49|124.49|122.09|0
1655495700000|2022-06-17 19:55:00|125.62|123.22|127.37|124.97|127.37|124.97|124.31|121.91|0
1655496000000|2022-06-17 20:00:00|127.49|125.09|124.84|122.44|127.49|125.09|124.84|122.44|0
1655496300000|2022-06-17 20:05:00|124.78|122.38|125.02|122.62|125.38|122.98|124.61|122.21|0
1655496600000|2022-06-17 20:10:00|125.11|122.71|126.39|123.99|126.94|124.54|124.96|122.56|0
1655784900000|2022-06-21 04:15:00|111.75|108.95|111.53|108.73|111.75|108.95|111.45|108.65|0
1655785200000|2022-06-21 04:20:00|111.48|108.68|111.31|108.51|111.48|108.68|111.2|108.4|0
1655785500000|2022-06-21 04:25:00|111.29|108.49|111.47|108.67|111.53|108.73|111.15|108.35|0
1655785800000|2022-06-21 04:30:00|111.45|108.65|111.2|108.4|111.45|108.65|111.2|108.4|0
1655786100000|2022-06-21 04:35:00|111.17|108.37|111.47|108.67|111.47|108.67|111.09|108.29|0
1655786400000|2022-06-21 04:40:00|111.5|108.7|111.36|108.56|111.58|108.78|111.36|108.56|0
1655786700000|2022-06-21 04:45:00|111.3|108.5|111.41|108.61|111.47|108.67|111.3|108.5|0
1655787000000|2022-06-21 04:50:00|111.36|108.56|111.19|108.39|111.38|108.58|111.08|108.28|0
1655787300000|2022-06-21 04:55:00|111.16|108.36|111.3|108.5|111.35|108.55|111.11|108.31|0
1655787600000|2022-06-21 05:00:00|111.24|108.44|111.08|108.28|111.24|108.44|110.92|108.12|0
1655787900000|2022-06-21 05:05:00|111.13|108.33|111.18|108.38|111.51|108.71|111.02|108.22|0
1655788200000|2022-06-21 05:10:00|111.13|108.33|111.4|108.6|111.54|108.74|111.02|108.22|0
1655788500000|2022-06-21 05:15:00|111.45|108.65|109.69|106.89|111.45|108.65|109.69|106.89|0
1655788800000|2022-06-21 05:20:00|109.72|106.92|109.75|106.95|109.85|107.05|109.51|106.71|0
1655789100000|2022-06-21 05:25:00|109.69|106.89|109.91|107.11|110.12|107.32|109.69|106.89|0
1655789400000|2022-06-21 05:30:00|109.85|107.05|110.28|107.48|110.5|107.7|109.74|106.94|0
1655789700000|2022-06-21 05:35:00|110.26|107.46|110.72|107.92|110.85|108.05|110.26|107.46|0
1655790000000|2022-06-21 05:40:00|110.66|107.86|110.82|108.02|111.07|108.27|110.66|107.86|0
1655790300000|2022-06-21 05:45:00|110.8|108|110.88|108.08|110.99|108.19|110.77|107.97|0
1655790600000|2022-06-21 05:50:00|110.93|108.13|110.55|107.75|111.04|108.24|110.49|107.69|0
1655790900000|2022-06-21 05:55:00|110.6|107.8|110.63|107.83|111.12|108.32|110.57|107.77|0
1655791200000|2022-06-21 06:00:00|110.71|107.91|110.65|107.85|110.82|108.02|109.89|107.09|0
1655791500000|2022-06-21 06:05:00|110.68|107.88|110.73|107.93|111.03|108.23|110.49|107.69|0
1655791800000|2022-06-21 06:10:00|110.7|107.9|111.3|108.5|111.36|108.56|110.7|107.9|0
1655792100000|2022-06-21 06:15:00|111.28|108.48|111.11|108.31|111.41|108.61|110.78|107.98|0
1655792400000|2022-06-21 06:20:00|111.19|108.39|111.52|108.72|111.63|108.83|110.97|108.17|0
1655792700000|2022-06-21 06:25:00|111.46|108.66|111.51|108.71|111.85|109.05|111.24|108.44|0
1655793000000|2022-06-21 06:30:00|111.57|108.77|112.68|109.88|113.56|110.76|111.51|108.71|0
1655793300000|2022-06-21 06:35:00|112.62|109.82|113.29|110.49|113.51|110.71|112.62|109.82|0
1655793600000|2022-06-21 06:40:00|113.34|110.54|113.06|110.26|113.45|110.65|112.84|110.04|0
1655793900000|2022-06-21 06:45:00|113.04|110.24|112.18|109.38|113.06|110.26|112.18|109.38|0
1655794200000|2022-06-21 06:50:00|112.21|109.41|112.01|109.21|112.37|109.57|111.96|109.16|0
1655794500000|2022-06-21 06:55:00|112.12|109.32|112.34|109.54|112.39|109.59|111.93|109.13|0
1655794800000|2022-06-21 07:00:00|112.56|109.76|112.36|109.56|112.56|109.76|112.06|109.26|0
1655795100000|2022-06-21 07:05:00|112.16|109.76|111.91|109.51|112.25|109.85|111.7|109.3|0
1655795400000|2022-06-21 07:10:00|111.97|109.57|110.85|108.45|112.05|109.65|110.82|108.42|0
1655795700000|2022-06-21 07:15:00|110.82|108.42|110.12|107.72|111.28|108.88|109.6|107.2|0
1655796000000|2022-06-21 07:20:00|110.09|107.69|109.98|107.58|110.5|108.1|109.87|107.47|0
1655796300000|2022-06-21 07:25:00|109.95|107.55|109.17|106.77|110.03|107.63|109.14|106.74|0
1655796600000|2022-06-21 07:30:00|109.11|106.71|108.36|105.96|109.11|106.71|107.98|105.58|0
1655796900000|2022-06-21 07:35:00|108.41|106.01|107.99|105.59|108.49|106.09|107.99|105.59|0
1655797200000|2022-06-21 07:40:00|108.01|105.61|108.04|105.64|108.17|105.77|107.72|105.32|0
1655797500000|2022-06-21 07:45:00|107.96|105.56|108.09|105.69|108.44|106.04|107.95|105.55|0
1655797800000|2022-06-21 07:50:00|108.06|105.66|107.68|105.28|108.14|105.74|107.26|104.86|0
1655798100000|2022-06-21 07:55:00|107.63|105.23|107.13|104.73|108.3|105.9|107.13|104.73|0
1655798400000|2022-06-21 08:00:00|107.29|104.89|106.65|104.25|107.45|105.05|106.6|104.2|0
1655798700000|2022-06-21 08:05:00|106.6|104.2|106.58|104.18|107.16|104.76|106.58|104.18|0
1655799000000|2022-06-21 08:10:00|106.61|104.21|106.89|104.49|106.89|104.49|106.42|104.02|0
1655799300000|2022-06-21 08:15:00|106.95|104.55|107.21|104.81|107.61|105.21|106.79|104.39|0
1655799600000|2022-06-21 08:20:00|107.29|104.89|107.1|104.7|107.47|105.07|107.1|104.7|0
1655799900000|2022-06-21 08:25:00|107.13|104.73|107.26|104.86|107.52|105.12|107.07|104.67|0
1655800200000|2022-06-21 08:30:00|107.31|104.91|107.34|104.94|107.44|105.04|107.15|104.75|0
1655800500000|2022-06-21 08:35:00|107.26|104.86|107.71|105.31|107.84|105.44|106.91|104.51|0
1655800800000|2022-06-21 08:40:00|107.68|105.28|107.6|105.2|108.05|105.65|107.52|105.12|0
1655801100000|2022-06-21 08:45:00|107.54|105.14|107.41|105.01|107.73|105.33|107.25|104.85|0
1655801400000|2022-06-21 08:50:00|107.33|104.93|107.25|104.85|107.65|105.25|107.14|104.74|0
1655801700000|2022-06-21 08:55:00|107.3|104.9|106.77|104.37|107.35|104.95|106.77|104.37|0
1655802000000|2022-06-21 09:00:00|106.79|104.39|106.63|104.23|106.9|104.5|106.4|104|0
1655802300000|2022-06-21 09:05:00|106.66|104.26|106.55|104.15|106.82|104.42|106.55|104.15|0
1655802600000|2022-06-21 09:10:00|106.6|104.2|107.03|104.63|107.13|104.73|106.55|104.15|0
1655802900000|2022-06-21 09:15:00|106.97|104.57|106.92|104.52|107.21|104.81|106.79|104.39|0
1655803200000|2022-06-21 09:20:00|106.97|104.57|107.13|104.73|107.21|104.81|106.76|104.36|0
1655803500000|2022-06-21 09:25:00|107.02|104.62|107.02|104.62|107.1|104.7|106.83|104.43|0
1655803800000|2022-06-21 09:30:00|106.97|104.57|107.04|104.64|107.26|104.86|106.91|104.51|0
1655804100000|2022-06-21 09:35:00|107.02|104.62|106.78|104.38|107.07|104.67|106.59|104.19|0
1655804400000|2022-06-21 09:40:00|106.8|104.4|106.96|104.56|107.07|104.67|106.8|104.4|0
1655804700000|2022-06-21 09:45:00|106.91|104.51|107.27|104.87|107.27|104.87|106.91|104.51|0
1655805000000|2022-06-21 09:50:00|107.33|104.93|107.89|105.49|107.99|105.59|107.12|104.72|0
1655805300000|2022-06-21 09:55:00|107.91|105.51|107.61|105.21|108.23|105.83|107.61|105.21|0
1655805600000|2022-06-21 10:00:00|107.66|105.26|108.01|105.61|108.01|105.61|107.5|105.1|0
1655805900000|2022-06-21 10:05:00|107.98|105.58|107.18|104.78|108.06|105.66|107.18|104.78|0
1655806200000|2022-06-21 10:10:00|107.23|104.83|107.77|105.37|108.14|105.74|107.23|104.83|0
1655806500000|2022-06-21 10:15:00|107.79|105.39|107.07|104.67|107.79|105.39|107.02|104.62|0
1655806800000|2022-06-21 10:20:00|106.99|104.59|107.2|104.8|107.33|104.93|106.91|104.51|0
1655807100000|2022-06-21 10:25:00|107.23|104.83|107.25|104.85|107.55|105.15|107.15|104.75|0
1655807400000|2022-06-21 10:30:00|107.22|104.82|106.85|104.45|107.28|104.88|106.75|104.35|0
1655807700000|2022-06-21 10:35:00|106.9|104.5|107.22|104.82|107.54|105.14|106.8|104.4|0
1655808000000|2022-06-21 10:40:00|107.19|104.79|106.93|104.53|107.33|104.93|106.87|104.47|0
1655808300000|2022-06-21 10:45:00|107.01|104.61|107|104.6|107.16|104.76|106.84|104.44|0
1655808600000|2022-06-21 10:50:00|107.06|104.66|106.89|104.49|107.16|104.76|106.84|104.44|0
1655808900000|2022-06-21 10:55:00|106.95|104.55|108.06|105.66|108.35|105.95|106.89|104.49|0
1655809200000|2022-06-21 11:00:00|108.24|105.84|108.32|105.92|108.35|105.95|108.08|105.68|0
1655809500000|2022-06-21 11:05:00|108.35|105.95|109.31|106.91|109.31|106.91|108.32|105.92|0
1655809800000|2022-06-21 11:10:00|109.26|106.86|109.09|106.69|109.37|106.97|109.04|106.64|0
1655810100000|2022-06-21 11:15:00|109.12|106.72|109.01|106.61|109.42|107.02|108.96|106.56|0
1655810400000|2022-06-21 11:20:00|108.98|106.58|108.82|106.42|109.31|106.91|108.82|106.42|0
1655810700000|2022-06-21 11:25:00|108.79|106.39|108.28|105.88|108.93|106.53|108.25|105.85|0
1655811000000|2022-06-21 11:30:00|108.33|105.93|108.68|106.28|108.71|106.31|108.17|105.77|0
1655811300000|2022-06-21 11:35:00|108.71|106.31|108.54|106.14|108.81|106.41|108.49|106.09|0
1655811600000|2022-06-21 11:40:00|108.57|106.17|108.59|106.19|108.81|106.41|108.41|106.01|0
1655811900000|2022-06-21 11:45:00|108.65|106.25|109.43|107.03|109.45|107.05|108.59|106.19|0
1655812200000|2022-06-21 11:50:00|109.4|107|110.81|108.41|111|108.6|109.35|106.95|0
1655812500000|2022-06-21 11:55:00|110.76|108.36|110.32|107.92|110.87|108.47|109.88|107.48|0
1655812800000|2022-06-21 12:00:00|110.38|107.98|110.59|108.19|110.7|108.3|110.32|107.92|0
1655813100000|2022-06-21 12:05:00|110.48|108.08|111.22|108.82|111.3|108.9|110.46|108.06|0
1655813400000|2022-06-21 12:10:00|111.08|108.68|109.99|107.59|111.08|108.68|109.99|107.59|0
1655813700000|2022-06-21 12:15:00|109.88|107.48|109.74|107.34|109.99|107.59|109.61|107.21|0
1655814000000|2022-06-21 12:20:00|109.77|107.37|109.6|107.2|109.88|107.48|109.28|106.88|0
1655814300000|2022-06-21 12:25:00|109.55|107.15|109.6|107.2|109.66|107.26|109.22|106.82|0
1655814600000|2022-06-21 12:30:00|109.66|107.26|109.11|106.71|109.87|107.47|108.9|106.5|0
1655814900000|2022-06-21 12:35:00|109.06|106.66|109.54|107.14|109.6|107.2|108.87|106.47|0
1655815200000|2022-06-21 12:40:00|109.49|107.09|109.6|107.2|109.71|107.31|109.22|106.82|0
1655815500000|2022-06-21 12:45:00|109.62|107.22|109.65|107.25|109.78|107.38|109.43|107.03|0
1655815800000|2022-06-21 12:50:00|109.7|107.3|109.75|107.35|110.08|107.68|109.48|107.08|0
1655816100000|2022-06-21 12:55:00|109.81|107.41|110.68|108.28|110.73|108.33|109.81|107.41|0
1655816400000|2022-06-21 13:00:00|110.73|108.33|109.91|107.51|110.81|108.41|109.86|107.46|0
1655816700000|2022-06-21 13:05:00|109.86|107.46|109.37|106.97|110.13|107.73|109.26|106.86|0
1655817000000|2022-06-21 13:10:00|109.42|107.02|109.26|106.86|109.75|107.35|109.26|106.86|0
1655817300000|2022-06-21 13:15:00|109.31|106.91|109.53|107.13|109.74|107.34|109.15|106.75|0
1655817600000|2022-06-21 13:20:00|109.58|107.18|109.04|106.64|109.8|107.4|108.98|106.58|0
1655817900000|2022-06-21 13:25:00|109.09|106.69|108.93|106.53|109.63|107.23|108.93|106.53|0
1655818200000|2022-06-21 13:30:00|108.69|106.29|107.8|105.4|108.82|106.42|107.53|105.13|0
1655818500000|2022-06-21 13:35:00|107.69|105.29|105.6|103.2|107.85|105.45|105.52|103.12|0
1655818800000|2022-06-21 13:40:00|105.47|103.07|104.53|102.13|105.57|103.17|104.11|101.71|0
1655819100000|2022-06-21 13:45:00|104.47|102.07|105.02|102.62|107.55|105.15|104.45|102.05|0
1655819400000|2022-06-21 13:50:00|104.97|102.57|104.4|102|105.49|103.09|104.24|101.84|0
1655819700000|2022-06-21 13:55:00|104.55|102.15|102.49|100.09|104.55|102.15|102.33|99.93|0
1655820000000|2022-06-21 14:00:00|102.36|99.96|101.97|99.57|103.25|100.85|101.92|99.52|0
1655820300000|2022-06-21 14:05:00|102.02|99.62|103.95|101.55|104.01|101.61|101.82|99.42|0
1655820600000|2022-06-21 14:10:00|103.9|101.5|103.18|100.78|104.11|101.71|102.88|100.48|0
1655820900000|2022-06-21 14:15:00|103.03|100.63|103.49|101.09|104.11|101.71|102.93|100.53|0
1655821200000|2022-06-21 14:20:00|103.54|101.14|102.26|99.86|104|101.6|102.06|99.66|0
1655821500000|2022-06-21 14:25:00|102.31|99.91|102.92|100.52|103.48|101.08|102.16|99.76|0
1655821800000|2022-06-21 14:30:00|102.72|100.32|102.66|100.26|103.12|100.72|101.4|99|0
1655822100000|2022-06-21 14:35:00|102.61|100.21|102.1|99.7|103.17|100.77|102.1|99.7|0
1655822400000|2022-06-21 14:40:00|102.05|99.65|102.25|99.85|102.4|100|101.75|99.35|0
1655822700000|2022-06-21 14:45:00|102.15|99.75|101.54|99.14|102.51|100.11|101.19|98.79|0
1655823000000|2022-06-21 14:50:00|102.33|99.93|101.88|99.48|102.33|99.93|101.77|99.37|0
1655823300000|2022-06-21 14:55:00|101.93|99.53|102.68|100.28|102.68|100.28|101.37|98.97|0
1655823600000|2022-06-21 15:00:00|102.73|100.33|102.48|100.08|103.19|100.79|102.38|99.98|0
1655823900000|2022-06-21 15:05:00|102.58|100.18|102.98|100.58|103.29|100.89|102.58|100.18|0
1655824200000|2022-06-21 15:10:00|102.93|100.53|104.05|101.65|104.2|101.8|102.88|100.48|0
1655824500000|2022-06-21 15:15:00|104.15|101.75|103.79|101.39|104.25|101.85|103.16|100.76|0
1655824800000|2022-06-21 15:20:00|103.69|101.29|104.56|102.16|104.76|102.36|103.38|100.98|0
1655825100000|2022-06-21 15:25:00|104.45|102.05|104.55|102.15|104.71|102.31|104.09|101.69|0
1655825400000|2022-06-21 15:30:00|104.5|102.1|102.49|100.09|104.6|102.2|102.49|100.09|0
1655825700000|2022-06-21 15:35:00|102.44|100.04|104.19|101.79|104.3|101.9|102.44|100.04|0
1655826000000|2022-06-21 15:40:00|104.24|101.84|104.14|101.74|104.6|102.2|103.57|101.17|0
1655826300000|2022-06-21 15:45:00|104.09|101.69|105.21|102.81|105.63|103.23|104.04|101.64|0
1655826600000|2022-06-21 15:50:00|105.11|102.71|106.3|103.9|106.3|103.9|104.95|102.55|0
1655826900000|2022-06-21 15:55:00|106.25|103.85|106.56|104.16|106.61|104.21|105.57|103.17|0
1655827200000|2022-06-21 16:00:00|106.61|104.21|106.66|104.26|107.02|104.62|104.63|102.23|0
1655827500000|2022-06-21 16:05:00|106.76|104.36|107.12|104.72|107.28|104.88|106.29|103.89|0
1655827800000|2022-06-21 16:10:00|107.07|104.67|106.7|104.3|107.49|105.09|106.55|104.15|0
1655828100000|2022-06-21 16:15:00|106.65|104.25|104.38|101.98|106.91|104.51|104.38|101.98|0
1655828400000|2022-06-21 16:20:00|104.43|102.03|104.32|101.92|105|102.6|104.17|101.77|0
1655828700000|2022-06-21 16:25:00|104.22|101.82|104.22|101.82|104.53|102.13|103.76|101.36|0
1655829000000|2022-06-21 16:30:00|104.17|101.77|103.96|101.56|104.53|102.13|103.75|101.35|0
1655829300000|2022-06-21 16:35:00|104.01|101.61|103.39|100.99|104.01|101.61|103.14|100.74|0
1655829600000|2022-06-21 16:40:00|103.44|101.04|103.24|100.84|104.01|101.61|103.14|100.74|0
1655829900000|2022-06-21 16:45:00|103.26|100.86|103.44|101.04|103.85|101.45|103.13|100.73|0
1655830200000|2022-06-21 16:50:00|103.29|100.89|101.8|99.4|103.64|101.24|101.65|99.25|0
1655830500000|2022-06-21 16:55:00|101.75|99.35|101.4|99|102.01|99.61|101.3|98.9|0
1655830800000|2022-06-21 17:00:00|101.3|98.9|101.55|99.15|101.85|99.45|101.19|98.79|0
1655831100000|2022-06-21 17:05:00|101.52|99.12|101.54|99.14|102.36|99.96|101.44|99.04|0
1655831400000|2022-06-21 17:10:00|101.49|99.09|100.89|98.49|101.75|99.35|100.64|98.24|0
1655831700000|2022-06-21 17:15:00|100.84|98.44|101.34|98.94|101.59|99.19|100.84|98.44|0
1655832000000|2022-06-21 17:20:00|101.29|98.89|101.59|99.19|102.05|99.65|101.19|98.79|0
1655832300000|2022-06-21 17:25:00|101.64|99.24|102.04|99.64|102.09|99.69|101.39|98.99|0
1655832600000|2022-06-21 17:30:00|102.09|99.69|101.28|98.88|102.09|99.69|101.13|98.73|0
1655832900000|2022-06-21 17:35:00|101.23|98.83|102.09|99.69|102.09|99.69|101.23|98.83|0
1655833200000|2022-06-21 17:40:00|101.3|98.9|100.67|98.27|101.53|99.13|100.62|98.22|0
1655833500000|2022-06-21 17:45:00|100.57|98.17|100.72|98.32|101.23|98.83|100.57|98.17|0
1655833800000|2022-06-21 17:50:00|100.67|98.27|101.32|98.92|101.32|98.92|100.57|98.17|0
1655834100000|2022-06-21 17:55:00|101.38|98.98|101.68|99.28|101.88|99.48|101.27|98.87|0
1655834400000|2022-06-21 18:00:00|101.63|99.23|101.88|99.48|102.24|99.84|101.58|99.18|0
1655834700000|2022-06-21 18:05:00|101.93|99.53|101.22|98.82|102.03|99.63|101.06|98.66|0
1655835000000|2022-06-21 18:10:00|101.17|98.77|101.52|99.12|101.57|99.17|100.56|98.16|0
1655835300000|2022-06-21 18:15:00|101.47|99.07|101.11|98.71|101.62|99.22|100.66|98.26|0
1655835600000|2022-06-21 18:20:00|101.16|98.76|101.36|98.96|101.62|99.22|100.75|98.35|0
1655835900000|2022-06-21 18:25:00|101.31|98.91|100.8|98.4|101.41|99.01|100.65|98.25|0
1655836200000|2022-06-21 18:30:00|100.75|98.35|100.4|98|101.1|98.7|100.4|98|0
1655836500000|2022-06-21 18:35:00|100.45|98.05|101.66|99.26|101.92|99.52|100.3|97.9|0
1655836800000|2022-06-21 18:40:00|101.61|99.21|101.19|98.79|101.86|99.46|100.49|98.09|0
1655837100000|2022-06-21 18:45:00|101.24|98.84|101.74|99.34|101.85|99.45|101.09|98.69|0
1655837400000|2022-06-21 18:50:00|101.79|99.39|100.08|97.68|101.79|99.39|99.98|97.58|0
1655837700000|2022-06-21 18:55:00|100|97.6|99.87|97.47|100.28|97.88|99.72|97.32|0
1655838000000|2022-06-21 19:00:00|99.82|97.42|99.47|97.07|100.12|97.72|99.17|96.77|0
1655838300000|2022-06-21 19:05:00|99.42|97.02|100.74|98.34|100.74|98.34|99.13|96.73|0
1655838600000|2022-06-21 19:10:00|100.66|98.26|101.03|98.63|101.34|98.94|100.46|98.06|0
1655838900000|2022-06-21 19:15:00|100.98|98.58|101.58|99.18|101.69|99.29|100.88|98.48|0
1655839200000|2022-06-21 19:20:00|101.63|99.23|101.28|98.88|101.83|99.43|100.93|98.53|0
1655839500000|2022-06-21 19:25:00|101.38|98.98|100.62|98.22|101.58|99.18|100.42|98.02|0
1655839800000|2022-06-21 19:30:00|100.41|98.01|100.41|98.01|101.02|98.62|100.21|97.81|0
1655840100000|2022-06-21 19:35:00|100.54|98.14|102.06|99.66|102.06|99.66|100.51|98.11|0
1655840400000|2022-06-21 19:40:00|102.01|99.61|102.01|99.61|102.57|100.17|101.81|99.41|0
1655840700000|2022-06-21 19:45:00|101.96|99.56|102.06|99.66|102.36|99.96|101.85|99.45|0
1655841000000|2022-06-21 19:50:00|101.25|98.85|102|99.6|102.36|99.96|101.2|98.8|0
1655841300000|2022-06-21 19:55:00|102.16|99.76|103.17|100.77|104.04|101.64|102.16|99.76|0
1655841600000|2022-06-21 20:00:00|103.27|100.87|104.97|102.57|105.18|102.78|102.72|100.32|0
1655841900000|2022-06-21 20:05:00|104.92|102.52|104.81|102.41|104.97|102.57|104.35|101.95|0
1655842200000|2022-06-21 20:10:00|104.76|102.36|104.61|102.21|104.97|102.57|104.3|101.9|0
1655842500000|2022-06-21 20:15:00|104.6|101.8|104.55|101.75|104.65|101.85|104.44|101.64|0
1655842800000|2022-06-21 20:20:00|104.57|101.77|104.24|101.44|104.57|101.77|104.13|101.33|0
1655843100000|2022-06-21 20:25:00|104.29|101.49|104.28|101.48|104.39|101.59|104.23|101.43|0
1655843400000|2022-06-21 20:30:00|104.34|101.54|104.13|101.33|104.39|101.59|104.08|101.28|0
1655843700000|2022-06-21 20:35:00|104.18|101.38|104.13|101.33|104.18|101.38|103.92|101.12|0
1655844000000|2022-06-21 20:40:00|104.18|101.38|104.18|101.38|104.33|101.53|104.13|101.33|0
1655844300000|2022-06-21 20:45:00|104.12|101.32|104.07|101.27|104.2|101.4|104.02|101.22|0
1655844600000|2022-06-21 20:50:00|104.02|101.22|104.12|101.32|104.17|101.37|103.97|101.17|0
1655844900000|2022-06-21 20:55:00|104.22|101.42|104.3|101.5|104.43|101.63|104.15|101.35|0
1655845200000|2022-06-21 21:00:00|104.37|101.57|104.4|101.6|104.41|101.61|104.36|101.56|0
1655845500000|2022-06-21 21:05:00|104.39|101.59|104.42|101.62|104.45|101.65|104.39|101.59|0
1655845800000|2022-06-21 21:10:00|104.44|101.64|104.46|101.66|104.48|101.68|104.42|101.62|0
1655846100000|2022-06-21 21:15:00|104.44|101.64|104.28|101.48|104.44|101.64|104.16|101.36|0
1655846400000|2022-06-21 21:20:00|104.25|101.45|104.48|101.68|104.55|101.75|104.22|101.42|0
1655846700000|2022-06-21 21:25:00|104.49|101.69|104.4|101.6|104.49|101.69|104.39|101.59|0
1655847000000|2022-06-21 21:30:00|104.42|101.62|104.52|101.72|104.56|101.76|104.28|101.48|0
1655847300000|2022-06-21 21:35:00|104.51|101.71|104.53|101.73|104.55|101.75|104.5|101.7|0
1655847600000|2022-06-21 21:40:00|104.52|101.72|104.5|101.7|104.54|101.74|104.48|101.68|0
1655847900000|2022-06-21 21:45:00|104.49|101.69|104.36|101.56|104.49|101.69|104.36|101.56|0
1655848200000|2022-06-21 21:50:00|104.31|101.51|104.34|101.54|104.38|101.58|104.31|101.51|0
1655848500000|2022-06-21 21:55:00|104.33|101.53|104.48|101.68|104.65|101.85|104.33|101.53|0
1655848800000|2022-06-21 22:00:00|104.73|101.93|105.79|102.99|105.79|102.99|104.68|101.88|0
1655849100000|2022-06-21 22:05:00|105.69|102.89|105.53|102.73|106|103.2|105.37|102.57|0
1655849400000|2022-06-21 22:10:00|105.48|102.68|105.42|102.62|105.74|102.94|105.42|102.62|0
1655849700000|2022-06-21 22:15:00|105.5|102.7|105.58|102.78|105.73|102.93|105.45|102.65|0
1655850000000|2022-06-21 22:20:00|105.63|102.83|105.16|102.36|105.78|102.98|105.11|102.31|0
1655850300000|2022-06-21 22:25:00|105.11|102.31|105.29|102.49|105.37|102.57|105.11|102.31|0
1655850600000|2022-06-21 22:30:00|105.26|102.46|105.47|102.67|105.62|102.82|105.26|102.46|0
1655850900000|2022-06-21 22:35:00|105.34|102.54|105.72|102.92|105.85|103.05|105.34|102.54|0
1655851200000|2022-06-21 22:40:00|105.77|102.97|105.31|102.51|105.77|102.97|105.31|102.51|0
1655851500000|2022-06-21 22:45:00|105.36|102.56|105.41|102.61|105.41|102.61|105.15|102.35|0
1655851800000|2022-06-21 22:50:00|105.35|102.55|106.16|103.36|106.21|103.41|105.25|102.45|0
1655852100000|2022-06-21 22:55:00|106.13|103.33|105.79|102.99|106.24|103.44|105.79|102.99|0
1655852400000|2022-06-21 23:00:00|105.82|103.02|106.15|103.35|106.36|103.56|105.79|102.99|0
1655852700000|2022-06-21 23:05:00|106.21|103.41|106.46|103.66|106.46|103.66|106.1|103.3|0
1655853000000|2022-06-21 23:10:00|106.52|103.72|106.62|103.82|106.67|103.87|106.41|103.61|0
1655853300000|2022-06-21 23:15:00|106.57|103.77|106.93|104.13|106.98|104.18|106.56|103.76|0
1655853600000|2022-06-21 23:20:00|106.98|104.18|106.77|103.97|107.03|104.23|106.77|103.97|0
1655853900000|2022-06-21 23:25:00|106.8|104|106.87|104.07|106.87|104.07|106.61|103.81|0
1655854200000|2022-06-21 23:30:00|106.79|103.99|106.24|103.44|106.85|104.05|106.24|103.44|0
1655854500000|2022-06-21 23:35:00|106.22|103.42|106.29|103.49|106.5|103.7|106.22|103.42|0
1655854800000|2022-06-21 23:40:00|106.24|103.44|106.58|103.78|106.71|103.91|106.24|103.44|0
1655855100000|2022-06-21 23:45:00|106.55|103.75|106.24|103.44|106.66|103.86|106.19|103.39|0
1655855400000|2022-06-21 23:50:00|106.19|103.39|106.03|103.23|106.24|103.44|105.93|103.13|0
1655855700000|2022-06-21 23:55:00|105.98|103.18|105.97|103.17|106.08|103.28|105.92|103.12|0
1655856000000|2022-06-22 00:00:00|105.95|103.15|106.65|103.85|106.7|103.9|105.82|103.02|0
1655856300000|2022-06-22 00:05:00|106.67|103.87|107.56|104.76|107.69|104.89|106.59|103.79|0
1655856600000|2022-06-22 00:10:00|107.53|104.73|108.06|105.26|108.32|105.52|107.48|104.68|0
1655856900000|2022-06-22 00:15:00|108.01|105.21|107.79|104.99|108.22|105.42|107.58|104.78|0
1655857200000|2022-06-22 00:20:00|107.71|104.91|108.16|105.36|108.16|105.36|107.32|104.52|0
1655857500000|2022-06-22 00:25:00|108.05|105.25|107.63|104.83|108.13|105.33|107.42|104.62|0
1655857800000|2022-06-22 00:30:00|107.58|104.78|108.31|105.51|108.34|105.54|107.47|104.67|0
1655858100000|2022-06-22 00:35:00|108.26|105.46|108.26|105.46|108.29|105.49|107.81|105.01|0
1655858400000|2022-06-22 00:40:00|108.21|105.41|108.04|105.24|108.31|105.51|108.04|105.24|0
1655858700000|2022-06-22 00:45:00|108.07|105.27|108.52|105.72|108.57|105.77|108.04|105.24|0
1655859000000|2022-06-22 00:50:00|108.57|105.77|108.57|105.77|108.83|106.03|108.41|105.61|0
1655859300000|2022-06-22 00:55:00|108.54|105.74|108.33|105.53|108.62|105.82|108.25|105.45|0
1655859600000|2022-06-22 01:00:00|108.3|105.5|108.56|105.76|108.67|105.87|108.28|105.48|0
1655859900000|2022-06-22 01:05:00|108.51|105.71|108.09|105.29|108.51|105.71|108.06|105.26|0
1655860200000|2022-06-22 01:10:00|108.11|105.31|108.08|105.28|108.24|105.44|107.85|105.05|0
1655860500000|2022-06-22 01:15:00|108.06|105.26|107.95|105.15|108.19|105.39|107.82|105.02|0
1655860800000|2022-06-22 01:20:00|107.9|105.1|108.16|105.36|108.16|105.36|107.71|104.91|0
1655861100000|2022-06-22 01:25:00|108.18|105.38|108.13|105.33|108.18|105.38|107.87|105.07|0
1655861400000|2022-06-22 01:30:00|108.18|105.38|108.52|105.72|108.66|105.86|107.97|105.17|0
1655861700000|2022-06-22 01:35:00|108.5|105.7|109.4|106.6|109.51|106.71|108.39|105.59|0
1655862000000|2022-06-22 01:40:00|109.45|106.65|109.98|107.18|110.04|107.24|109.24|106.44|0
1655862300000|2022-06-22 01:45:00|110.04|107.24|109.55|106.75|110.2|107.4|109.47|106.67|0
1655862600000|2022-06-22 01:50:00|109.63|106.83|109.76|106.96|109.98|107.18|109.39|106.59|0
1655862900000|2022-06-22 01:55:00|109.82|107.02|109.55|106.75|110.08|107.28|109.5|106.7|0
1655863200000|2022-06-22 02:00:00|109.58|106.78|109.23|106.43|109.58|106.78|109.17|106.37|0
1655863500000|2022-06-22 02:05:00|109.25|106.45|109.52|106.72|109.7|106.9|109.2|106.4|0
1655863800000|2022-06-22 02:10:00|109.49|106.69|109.44|106.64|109.6|106.8|109.14|106.34|0
1655864100000|2022-06-22 02:15:00|109.49|106.69|110.16|107.36|110.18|107.38|109.46|106.66|0
1655864400000|2022-06-22 02:20:00|110.13|107.33|110.39|107.59|110.61|107.81|109.97|107.17|0
1655864700000|2022-06-22 02:25:00|110.37|107.57|110.37|107.57|110.61|107.81|110.29|107.49|0
1655865000000|2022-06-22 02:30:00|110.39|107.59|110.28|107.48|110.45|107.65|110.28|107.48|0
1655865300000|2022-06-22 02:35:00|110.34|107.54|110.33|107.53|110.44|107.64|109.85|107.05|0
1655865600000|2022-06-22 02:40:00|110.39|107.59|111.09|108.29|111.14|108.34|110.17|107.37|0
1655865900000|2022-06-22 02:45:00|111.19|108.39|111.84|109.04|111.84|109.04|111.17|108.37|0
1655866200000|2022-06-22 02:50:00|111.79|108.99|111.79|108.99|112.11|109.31|111.62|108.82|0
1655866500000|2022-06-22 02:55:00|111.84|109.04|112.55|109.75|112.55|109.75|111.73|108.93|0
1655866800000|2022-06-22 03:00:00|112.6|109.8|112.57|109.77|112.66|109.86|112.05|109.25|0
1655867100000|2022-06-22 03:05:00|112.54|109.74|112.92|110.12|112.92|110.12|112.3|109.5|0
1655867400000|2022-06-22 03:10:00|112.87|110.07|112.76|109.96|113.31|110.51|112.76|109.96|0
1655867700000|2022-06-22 03:15:00|112.79|109.99|112.65|109.85|112.98|110.18|112.59|109.79|0
1655868000000|2022-06-22 03:20:00|112.7|109.9|112.75|109.95|112.75|109.95|112.37|109.57|0
1655868300000|2022-06-22 03:25:00|112.7|109.9|112.37|109.57|112.7|109.9|112.2|109.4|0
1655868600000|2022-06-22 03:30:00|112.42|109.62|112.97|110.17|113.24|110.44|112.42|109.62|0
1655868900000|2022-06-22 03:35:00|113|110.2|113.51|110.71|113.63|110.83|112.97|110.17|0
1655869200000|2022-06-22 03:40:00|113.43|110.63|113.1|110.3|113.57|110.77|113.02|110.22|0
1655869500000|2022-06-22 03:45:00|113.13|110.33|112.8|110|113.18|110.38|112.63|109.83|0
1655869800000|2022-06-22 03:50:00|112.77|109.97|112.66|109.86|112.8|110|112.28|109.48|0
1655870100000|2022-06-22 03:55:00|112.68|109.88|112.68|109.88|112.85|110.05|112.57|109.77|0
1655870400000|2022-06-22 04:00:00|112.71|109.91|112.9|110.1|112.9|110.1|112.68|109.88|0
1655870700000|2022-06-22 04:05:00|112.95|110.15|112.76|109.96|112.95|110.15|112.62|109.82|0
1655871000000|2022-06-22 04:10:00|112.73|109.93|113.79|110.99|113.79|110.99|110.07|107.27|0
1655871300000|2022-06-22 04:15:00|113.82|111.02|113.76|110.96|113.93|111.13|113.65|110.85|0
1655871600000|2022-06-22 04:20:00|113.73|110.93|113.59|110.79|113.93|111.13|113.4|110.6|0
1655871900000|2022-06-22 04:25:00|113.57|110.77|113.7|110.9|113.78|110.98|113.43|110.63|0
1655872200000|2022-06-22 04:30:00|113.73|110.93|113.37|110.57|113.75|110.95|113.31|110.51|0
1655872500000|2022-06-22 04:35:00|113.34|110.54|113.37|110.57|113.53|110.73|113.31|110.51|0
1655872800000|2022-06-22 04:40:00|113.4|110.6|113.25|110.45|113.4|110.6|113.2|110.4|0
1655873100000|2022-06-22 04:45:00|113.23|110.43|111.44|108.64|113.31|110.51|111.3|108.5|0
1655873400000|2022-06-22 04:50:00|111.36|108.56|113.2|110.4|113.28|110.48|111.27|108.47|0
1655873700000|2022-06-22 04:55:00|113.14|110.34|112.97|110.17|113.17|110.37|112.95|110.15|0
1655874000000|2022-06-22 05:00:00|112.95|110.15|112.51|109.71|113.11|110.31|112.32|109.52|0
1655874300000|2022-06-22 05:05:00|112.59|109.79|112.7|109.9|112.92|110.12|112.37|109.57|0
1655874600000|2022-06-22 05:10:00|112.64|109.84|113.57|110.77|113.63|110.83|112.53|109.73|0
1655874900000|2022-06-22 05:15:00|113.63|110.83|113.21|110.41|113.63|110.83|113.18|110.38|0
1655875200000|2022-06-22 05:20:00|113.24|110.44|112.91|110.11|113.4|110.6|112.8|110|0
1655875500000|2022-06-22 05:25:00|113.02|110.22|113.12|110.32|113.26|110.46|113.02|110.22|0
1655875800000|2022-06-22 05:30:00|113.15|110.35|113.34|110.54|113.4|110.6|113.12|110.32|0
1655876100000|2022-06-22 05:35:00|113.4|110.6|113.89|111.09|114|111.2|113.4|110.6|0
1655876400000|2022-06-22 05:40:00|113.83|111.03|114.33|111.53|114.38|111.58|113.75|110.95|0
1655876700000|2022-06-22 05:45:00|114.27|111.47|114.21|111.41|114.49|111.69|114.16|111.36|0
1655877000000|2022-06-22 05:50:00|114.24|111.44|115.38|112.58|115.6|112.8|114.21|111.41|0
1655877300000|2022-06-22 05:55:00|115.49|112.69|115.54|112.74|115.82|113.02|115.13|112.33|0
1655877600000|2022-06-22 06:00:00|115.49|112.69|115.21|112.41|115.6|112.8|114.6|111.8|0
1655877900000|2022-06-22 06:05:00|115.26|112.46|115.2|112.4|115.31|112.51|114.65|111.85|0
1655878200000|2022-06-22 06:10:00|115.26|112.46|116.18|113.38|116.26|113.46|115.04|112.24|0
1655878500000|2022-06-22 06:15:00|115.98|113.18|116.57|113.77|116.88|114.08|115.76|112.96|0
1655878800000|2022-06-22 06:20:00|116.6|113.8|115.87|113.07|116.71|113.91|115.75|112.95|0
1655879100000|2022-06-22 06:25:00|115.81|113.01|116.12|113.32|116.42|113.62|115.75|112.95|0
1655879400000|2022-06-22 06:30:00|116.14|113.34|116|113.2|116.45|113.65|115.69|112.89|0
1655879700000|2022-06-22 06:35:00|115.92|113.12|115.83|113.03|116.25|113.45|115.83|113.03|0
1655880000000|2022-06-22 06:40:00|115.8|113|115.69|112.89|116.25|113.45|115.69|112.89|0
1655880300000|2022-06-22 06:45:00|115.72|112.92|115.3|112.5|115.86|113.06|115.19|112.39|0
1655880600000|2022-06-22 06:50:00|115.24|112.44|115.57|112.77|115.8|113|115.02|112.22|0
1655880900000|2022-06-22 06:55:00|115.52|112.72|115.68|112.88|116.02|113.22|115.46|112.66|0
1655881200000|2022-06-22 07:00:00|115.54|112.74|117.62|114.82|117.76|114.96|115.46|112.66|0
1655881500000|2022-06-22 07:05:00|117.59|115.19|119.67|117.27|120.22|117.82|117.56|115.16|0
1655881800000|2022-06-22 07:10:00|119.88|117.48|119.77|117.37|121.16|118.76|117.99|115.59|0
1655882100000|2022-06-22 07:15:00|119.71|117.31|120.06|117.66|120.32|117.92|119.31|116.91|0
1655882400000|2022-06-22 07:20:00|120.29|117.89|121.21|118.81|121.79|119.39|120.06|117.66|0
1655882700000|2022-06-22 07:25:00|121.04|118.64|120.54|118.14|121.24|118.84|120.17|117.77|0
1655883000000|2022-06-22 07:30:00|120.75|118.35|118.79|116.39|120.89|118.49|118.39|115.99|0
1655883300000|2022-06-22 07:35:00|118.73|116.33|119.47|117.07|119.82|117.42|118.67|116.27|0
1655883600000|2022-06-22 07:40:00|119.53|117.13|120.54|118.14|120.54|118.14|119.24|116.84|0
1655883900000|2022-06-22 07:45:00|120.59|118.19|120.85|118.45|121.49|119.09|120.33|117.93|0
1655884200000|2022-06-22 07:50:00|120.82|118.42|121.31|118.91|121.49|119.09|120.45|118.05|0
1655884500000|2022-06-22 07:55:00|121.37|118.97|121.14|118.74|121.55|119.15|120.79|118.39|0
1655884800000|2022-06-22 08:00:00|121.25|118.85|121.77|119.37|122.04|119.64|120.38|117.98|0
1655885100000|2022-06-22 08:05:00|121.8|119.4|121.48|119.08|122.47|120.07|121.48|119.08|0
1655885400000|2022-06-22 08:10:00|121.36|118.96|120.67|118.27|121.42|119.02|120.09|117.69|0
1655885700000|2022-06-22 08:15:00|120.72|118.32|121.19|118.79|121.19|118.79|120.32|117.92|0
1655886000000|2022-06-22 08:20:00|121.13|118.73|120.98|118.58|121.42|119.02|120.49|118.09|0
1655886300000|2022-06-22 08:25:00|121.01|118.61|121.27|118.87|121.59|119.19|120.83|118.43|0
1655886600000|2022-06-22 08:30:00|121.33|118.93|118.79|116.39|121.47|119.07|118.39|115.99|0
1655886900000|2022-06-22 08:35:00|118.73|116.33|118.56|116.16|118.99|116.59|117.93|115.53|0
1655887200000|2022-06-22 08:40:00|118.5|116.1|119.08|116.68|119.31|116.91|118.39|115.99|0
1655887500000|2022-06-22 08:45:00|119.05|116.65|119.59|117.19|119.71|117.31|118.96|116.56|0
1655887800000|2022-06-22 08:50:00|119.56|117.16|118.7|116.3|119.62|117.22|118.61|116.21|0
1655888100000|2022-06-22 08:55:00|118.78|116.38|118.44|116.04|118.84|116.44|118.32|115.92|0
1655888400000|2022-06-22 09:00:00|118.41|116.01|118.12|115.72|118.41|116.01|117.63|115.23|0
1655888700000|2022-06-22 09:05:00|118.09|115.69|118.26|115.86|118.49|116.09|117.92|115.52|0
1655889000000|2022-06-22 09:10:00|118.23|115.83|118.6|116.2|118.72|116.32|118.17|115.77|0
1655889300000|2022-06-22 09:15:00|118.72|116.32|117.51|115.11|118.77|116.37|117.4|115|0
1655889600000|2022-06-22 09:20:00|117.49|115.09|117|114.6|117.68|115.28|116.77|114.37|0
1655889900000|2022-06-22 09:25:00|117.06|114.66|117.17|114.77|117.34|114.94|116.88|114.48|0
1655890200000|2022-06-22 09:30:00|117.28|114.88|117.76|115.36|117.85|115.45|117.17|114.77|0
1655890500000|2022-06-22 09:35:00|117.79|115.39|117.31|114.91|117.79|115.39|117.05|114.65|0
1655890800000|2022-06-22 09:40:00|117.28|114.88|116.88|114.48|117.62|115.22|116.74|114.34|0
1655891100000|2022-06-22 09:45:00|117.05|114.65|117.59|115.19|117.67|115.27|116.85|114.45|0
1655891400000|2022-06-22 09:50:00|117.53|115.13|116.73|114.33|117.61|115.21|116.7|114.3|0
1655891700000|2022-06-22 09:55:00|116.79|114.39|116.84|114.44|117.13|114.73|116.53|114.13|0
1655892000000|2022-06-22 10:00:00|116.9|114.5|116.47|114.07|117.18|114.78|116.36|113.96|0
1655892300000|2022-06-22 10:05:00|116.39|113.99|115.9|113.5|116.39|113.99|115.9|113.5|0
1655892600000|2022-06-22 10:10:00|115.96|113.56|115.85|113.45|116.07|113.67|115.57|113.17|0
1655892900000|2022-06-22 10:15:00|115.9|113.5|116.12|113.72|116.24|113.84|115.68|113.28|0
1655893200000|2022-06-22 10:20:00|116.1|113.7|115.39|112.99|116.1|113.7|115.34|112.94|0
1655893500000|2022-06-22 10:25:00|115.45|113.05|115.5|113.1|115.61|113.21|115.2|112.8|0
1655893800000|2022-06-22 10:30:00|115.28|112.88|115.61|113.21|115.67|113.27|115.28|112.88|0
1655894100000|2022-06-22 10:35:00|115.55|113.15|116|113.6|116.23|113.83|115.36|112.96|0
1655894400000|2022-06-22 10:40:00|116.06|113.66|116.39|113.99|116.85|114.45|116.06|113.66|0
1655894700000|2022-06-22 10:45:00|116.42|114.02|115.6|113.2|116.42|114.02|115.55|113.15|0
1655895000000|2022-06-22 10:50:00|115.58|113.18|115.32|112.92|115.77|113.37|115.21|112.81|0
1655895300000|2022-06-22 10:55:00|115.29|112.89|116.11|113.71|116.22|113.82|115.29|112.89|0
1655895600000|2022-06-22 11:00:00|115.91|113.51|115.23|112.83|116.05|113.65|114.87|112.47|0
1655895900000|2022-06-22 11:05:00|115.26|112.86|115.23|112.83|115.54|113.14|114.98|112.58|0
1655896200000|2022-06-22 11:10:00|115.2|112.8|115.42|113.02|115.48|113.08|115.01|112.61|0
1655896500000|2022-06-22 11:15:00|115.48|113.08|114.3|111.9|115.54|113.14|114.3|111.9|0
1655896800000|2022-06-22 11:20:00|114.36|111.96|114.61|112.21|114.69|112.29|114.03|111.63|0
1655897100000|2022-06-22 11:25:00|114.5|112.1|113.91|111.51|114.55|112.15|113.91|111.51|0
1655897400000|2022-06-22 11:30:00|113.83|111.43|113.96|111.56|114.24|111.84|113.69|111.29|0
1655897700000|2022-06-22 11:35:00|113.94|111.54|114.41|112.01|114.63|112.23|113.88|111.48|0
1655898000000|2022-06-22 11:40:00|114.44|112.04|114.91|112.51|114.91|112.51|114.35|111.95|0
1655898300000|2022-06-22 11:45:00|114.88|112.48|115.35|112.95|115.46|113.06|114.85|112.45|0
1655898600000|2022-06-22 11:50:00|115.3|112.9|115.24|112.84|115.41|113.01|115.13|112.73|0
1655898900000|2022-06-22 11:55:00|115.27|112.87|115.74|113.34|115.8|113.4|115.12|112.72|0
1655899200000|2022-06-22 12:00:00|115.8|113.4|115.91|113.51|116.19|113.79|115.23|112.83|0
1655899500000|2022-06-22 12:05:00|115.96|113.56|116.19|113.79|116.41|114.01|115.79|113.39|0
1655899800000|2022-06-22 12:10:00|116.24|113.84|116.18|113.78|116.36|113.96|115.79|113.39|0
1655900100000|2022-06-22 12:15:00|116.24|113.84|117.09|114.69|117.23|114.83|116.01|113.61|0
1655900400000|2022-06-22 12:20:00|117.2|114.8|116.97|114.57|117.34|114.94|116.92|114.52|0
1655900700000|2022-06-22 12:25:00|116.91|114.51|116.88|114.48|117.03|114.63|116.52|114.12|0
1655901000000|2022-06-22 12:30:00|116.91|114.51|117.71|115.31|118.08|115.68|116.8|114.4|0
1655901300000|2022-06-22 12:35:00|117.74|115.34|117.99|115.59|118.33|115.93|117.59|115.19|0
1655901600000|2022-06-22 12:40:00|118.05|115.65|117.59|115.19|118.33|115.93|117.59|115.19|0
1655901900000|2022-06-22 12:45:00|117.64|115.24|117.79|115.39|117.84|115.44|117.36|114.96|0
1655902200000|2022-06-22 12:50:00|117.81|115.41|117.21|114.81|118.19|115.79|116.56|114.16|0
1655902500000|2022-06-22 12:55:00|117.24|114.84|115.43|113.03|117.24|114.84|115.43|113.03|0
1655902800000|2022-06-22 13:00:00|115.46|113.06|116.78|114.38|116.84|114.44|115.46|113.06|0
1655903100000|2022-06-22 13:05:00|116.73|114.33|116.64|114.24|117.41|115.01|116.55|114.15|0
1655903400000|2022-06-22 13:10:00|116.61|114.21|116.27|113.87|117.01|114.61|115.93|113.53|0
1655903700000|2022-06-22 13:15:00|116.3|113.9|116.04|113.64|116.78|114.38|115.93|113.53|0
1655904000000|2022-06-22 13:20:00|116.1|113.7|114.83|112.43|116.1|113.7|114.69|112.29|0
1655904300000|2022-06-22 13:25:00|114.97|112.57|113.69|111.29|115.7|113.3|113.19|110.79|0
1655904600000|2022-06-22 13:30:00|113.86|111.46|111.85|109.45|114.75|112.35|109.39|106.99|0
1655904900000|2022-06-22 13:35:00|112.07|109.67|111.9|109.5|113.11|110.71|110.66|108.26|0
1655905200000|2022-06-22 13:40:00|111.85|109.45|110.55|108.15|113.16|110.76|110.49|108.09|0
1655905500000|2022-06-22 13:45:00|110.44|108.04|110.69|108.29|111.23|108.83|109.26|106.86|0
1655905800000|2022-06-22 13:50:00|110.96|108.56|107.66|105.26|112.48|110.08|107.5|105.1|0
1655906100000|2022-06-22 13:55:00|107.5|105.1|108.38|105.98|108.68|106.28|106.61|104.21|0
1655906400000|2022-06-22 14:00:00|108.27|105.87|108.59|106.19|109.81|107.41|107.37|104.97|0
1655906700000|2022-06-22 14:05:00|108.53|106.13|107.61|105.21|109.38|106.98|107.61|105.21|0
1655907000000|2022-06-22 14:10:00|107.51|105.11|105.84|103.44|108.46|106.06|105.68|103.28|0
1655907300000|2022-06-22 14:15:00|105.94|103.54|103.63|101.23|106.2|103.8|103.63|101.23|0
1655907600000|2022-06-22 14:20:00|103.68|101.28|102.5|100.1|105.42|103.02|102.38|99.98|0
1655907900000|2022-06-22 14:25:00|102.53|100.13|102.6|100.2|103.4|101|102.2|99.8|0
1655908200000|2022-06-22 14:30:00|102.45|100.05|102.1|99.7|102.91|100.51|101.45|99.05|0
1655908500000|2022-06-22 14:35:00|102.25|99.85|100.46|98.06|102.55|100.15|100.31|97.91|0
1655908800000|2022-06-22 14:40:00|100.41|98.01|101.3|98.9|101.8|99.4|100.36|97.96|0
1655909100000|2022-06-22 14:45:00|101.25|98.85|102.5|100.1|103.55|101.15|101.2|98.8|0
1655909400000|2022-06-22 14:50:00|102.55|100.15|102.79|100.39|103.05|100.65|102.04|99.64|0
1655909700000|2022-06-22 14:55:00|102.84|100.44|102.59|100.19|103.35|100.95|102.49|100.09|0
1655910000000|2022-06-22 15:00:00|102.64|100.24|104.44|102.04|105.33|102.93|102.49|100.09|0
1655910300000|2022-06-22 15:05:00|104.31|101.91|103.46|101.06|104.63|102.23|102.87|100.47|0
1655910600000|2022-06-22 15:10:00|103.56|101.16|103.76|101.36|103.86|101.46|103.1|100.7|0
1655910900000|2022-06-22 15:15:00|103.71|101.31|102.4|100|103.76|101.36|102.15|99.75|0
1655911200000|2022-06-22 15:20:00|102.35|99.95|102.75|100.35|103.4|101|102.34|99.94|0
1655911500000|2022-06-22 15:25:00|102.7|100.3|103.52|101.12|103.52|101.12|101.74|99.34|0
1655911800000|2022-06-22 15:30:00|103.47|101.07|102.52|100.12|103.52|101.12|101.65|99.25|0
1655912100000|2022-06-22 15:35:00|102.57|100.17|102.46|100.06|102.72|100.32|102.17|99.77|0
1655912400000|2022-06-22 15:40:00|102.41|100.01|105.04|102.64|105.14|102.74|102.39|99.99|0
1655912700000|2022-06-22 15:45:00|105.09|102.69|105.26|102.86|106.76|104.36|104.85|102.45|0
1655913000000|2022-06-22 15:50:00|105.16|102.76|106.6|104.2|106.96|104.56|105.03|102.63|0
1655913300000|2022-06-22 15:55:00|106.49|104.09|106.85|104.45|107.27|104.87|106.18|103.78|0
1655913600000|2022-06-22 16:00:00|106.9|104.5|106.43|104.03|107.16|104.76|104.58|102.18|0
1655913900000|2022-06-22 16:05:00|106.74|104.34|107.42|105.02|108.05|105.65|106.59|104.19|0
1655914200000|2022-06-22 16:10:00|107.31|104.91|106.48|104.08|107.47|105.07|106.01|103.61|0
1655914500000|2022-06-22 16:15:00|106.43|104.03|105.06|102.66|106.53|104.13|104.83|102.43|0
1655914800000|2022-06-22 16:20:00|105.24|102.84|105.22|102.82|105.44|103.04|103.85|101.45|0
1655915100000|2022-06-22 16:25:00|105.27|102.87|105.07|102.67|105.48|103.08|104.55|102.15|0
1655915400000|2022-06-22 16:30:00|105.22|102.82|104.25|101.85|105.37|102.97|104.04|101.64|0
1655915700000|2022-06-22 16:35:00|104.14|101.74|104.2|101.8|104.4|102|103.08|100.68|0
1655916000000|2022-06-22 16:40:00|104.05|101.65|102.88|100.48|104.05|101.65|102.88|100.48|0
1655916300000|2022-06-22 16:45:00|102.93|100.53|103.48|101.08|103.64|101.24|102.73|100.33|0
1655916600000|2022-06-22 16:50:00|103.38|100.98|103.38|100.98|103.94|101.54|103.03|100.63|0
1655916900000|2022-06-22 16:55:00|103.33|100.93|102.47|100.07|103.68|101.28|102.37|99.97|0
1655917200000|2022-06-22 17:00:00|102.52|100.12|103.83|101.43|104.4|102|102.27|99.87|0
1655917500000|2022-06-22 17:05:00|103.94|101.54|103.48|101.08|103.94|101.54|103.22|100.82|0
1655917800000|2022-06-22 17:10:00|103.53|101.13|102.61|100.21|103.53|101.13|102.46|100.06|0
1655918100000|2022-06-22 17:15:00|102.56|100.16|102.04|99.64|103.25|100.85|101.99|99.59|0
1655918400000|2022-06-22 17:20:00|101.94|99.54|101.54|99.14|102.24|99.84|101.34|98.94|0
1655918700000|2022-06-22 17:25:00|101.49|99.09|101.54|99.14|102.14|99.74|101.04|98.64|0
1655919000000|2022-06-22 17:30:00|101.59|99.19|102.64|100.24|102.64|100.24|101.59|99.19|0
1655919300000|2022-06-22 17:35:00|102.79|100.39|102.08|99.68|104.38|101.98|101.93|99.53|0
1655919600000|2022-06-22 17:40:00|102.13|99.73|101.58|99.18|102.38|99.98|101.58|99.18|0
1655919900000|2022-06-22 17:45:00|101.53|99.13|100.88|98.48|101.78|99.38|100.88|98.48|0
1655920200000|2022-06-22 17:50:00|101.01|98.61|101.83|99.43|102.08|99.68|100.86|98.46|0
1655920500000|2022-06-22 17:55:00|101.88|99.48|101.48|99.08|102.38|99.98|101.43|99.03|0
1655920800000|2022-06-22 18:00:00|101.28|98.88|100.98|98.58|101.67|99.27|100.58|98.18|0
1655921100000|2022-06-22 18:05:00|100.93|98.53|98.92|96.52|101.08|98.68|98.67|96.27|0
1655921400000|2022-06-22 18:10:00|99.07|96.67|99.01|96.61|99.65|97.25|98.97|96.57|0
1655921700000|2022-06-22 18:15:00|98.97|96.57|98.96|96.56|99.31|96.91|98.38|95.98|0
1655922000000|2022-06-22 18:20:00|98.82|96.42|100.28|97.4|100.83|98.43|98.82|96.42|0
1655922300000|2022-06-22 18:25:00|100.33|97.45|101.41|98.53|101.51|98.63|100.28|97.4|0
1655922600000|2022-06-22 18:30:00|101.31|98.43|100.96|98.08|101.49|98.61|100.82|97.94|0
1655922900000|2022-06-22 18:35:00|100.91|98.03|101.33|98.45|101.43|98.55|100.89|98.01|0
1655923200000|2022-06-22 18:40:00|101.46|98.58|101.41|99.01|101.96|99.56|100.97|98.13|0
1655923500000|2022-06-22 18:45:00|101.46|99.06|102.36|99.96|102.36|99.96|101.07|98.67|0
1655923800000|2022-06-22 18:50:00|102.46|100.06|101.54|99.14|102.51|100.11|101.16|98.76|0
1655924100000|2022-06-22 18:55:00|101.49|99.09|100.89|98.49|101.49|99.09|100.55|98.15|0
1655924400000|2022-06-22 19:00:00|100.85|98.45|99.96|97.56|101.87|99.47|99.71|97.31|0
1655924700000|2022-06-22 19:05:00|99.71|97.31|100.7|98.3|100.85|98.45|99.46|97.06|0
1655925000000|2022-06-22 19:10:00|100.75|98.35|100.11|97.71|101.7|99.3|99.69|97.29|0
1655925300000|2022-06-22 19:15:00|99.96|97.56|99.94|97.54|100.23|97.83|99|96.6|0
1655925600000|2022-06-22 19:20:00|99.99|97.59|99.79|97.39|100.09|97.69|99.29|96.89|0
1655925900000|2022-06-22 19:25:00|99.94|97.54|101.49|99.09|102.05|99.65|99.74|97.34|0
1655926200000|2022-06-22 19:30:00|101.69|99.29|102.3|99.9|102.3|99.9|100.88|98.48|0
1655926500000|2022-06-22 19:35:00|102.35|99.95|102.7|100.3|103.42|101.02|102.09|99.69|0
1655926800000|2022-06-22 19:40:00|102.75|100.35|102.55|100.15|103.78|101.38|102.24|99.84|0
1655927100000|2022-06-22 19:45:00|102.8|100.4|102.89|100.49|104.34|101.94|102.2|99.8|0
1655927400000|2022-06-22 19:50:00|103.1|100.7|100.81|98.41|103.3|100.9|100.56|98.16|0
1655927700000|2022-06-22 19:55:00|100.76|98.36|103.82|101.42|103.82|101.42|100.56|98.16|0
1655928000000|2022-06-22 20:00:00|103.51|101.11|102.84|100.44|103.76|101.36|102.53|100.13|0
1655928300000|2022-06-22 20:05:00|102.89|100.49|102.78|100.38|103.04|100.64|102.53|100.13|0
1655928600000|2022-06-22 20:10:00|102.83|100.43|102.63|100.23|102.83|100.43|102.32|99.92|0
1655928900000|2022-06-22 20:15:00|102.93|100.13|103.11|100.31|103.18|100.38|102.85|100.05|0
1655929200000|2022-06-22 20:20:00|103.08|100.28|102.57|99.77|103.13|100.33|102.57|99.77|0
1655929500000|2022-06-22 20:25:00|102.67|99.87|103.59|100.79|103.59|100.79|102.56|99.76|0
1655929800000|2022-06-22 20:30:00|103.49|100.69|103.97|101.17|104.1|101.3|103.49|100.69|0
1655930100000|2022-06-22 20:35:00|103.95|101.15|103.58|100.78|104.15|101.35|103.58|100.78|0
1655930400000|2022-06-22 20:40:00|103.53|100.73|103.63|100.83|103.89|101.09|102.63|99.83|0
1655930700000|2022-06-22 20:45:00|103.65|100.85|104.04|101.24|104.19|101.39|103.63|100.83|0
1655931000000|2022-06-22 20:50:00|104.06|101.26|104.24|101.44|104.24|101.44|103.88|101.08|0
1655931300000|2022-06-22 20:55:00|104.27|101.47|104.06|101.26|104.29|101.49|103.98|101.18|0
1655931600000|2022-06-22 21:00:00|104.07|101.27|104.16|101.36|104.2|101.4|104.07|101.27|0
1655931900000|2022-06-22 21:05:00|104.07|101.27|104.01|101.21|104.1|101.3|104.01|101.21|0
1655932200000|2022-06-22 21:10:00|104.02|101.22|104.12|101.32|104.14|101.34|103.99|101.19|0
1655932500000|2022-06-22 21:15:00|104.05|101.25|104.09|101.29|104.09|101.29|104.02|101.22|0
1655932800000|2022-06-22 21:20:00|104.04|101.24|104.12|101.32|104.12|101.32|104.04|101.24|0
1655933100000|2022-06-22 21:25:00|104.13|101.33|104.18|101.38|104.24|101.44|104.13|101.33|0
1655933400000|2022-06-22 21:30:00|104.19|101.39|104.22|101.42|104.22|101.42|104.03|101.23|0
1655934000000|2022-06-22 21:40:00|104.15|101.35|104.2|101.4|104.22|101.42|104.1|101.3|0
1655934300000|2022-06-22 21:45:00|104.18|101.38|104.18|101.38|104.27|101.47|104.17|101.37|0
1655934600000|2022-06-22 21:50:00|104.17|101.37|104.11|101.31|104.17|101.37|104.11|101.31|0
1655934900000|2022-06-22 21:55:00|104.08|101.28|104.06|101.26|104.13|101.33|104.06|101.26|0
1655935200000|2022-06-22 22:00:00|103.83|101.03|103.75|100.95|104.09|101.29|103.39|100.59|0
1655935500000|2022-06-22 22:05:00|103.8|101|104.57|101.77|105.04|102.24|103.8|101|0
1655935800000|2022-06-22 22:10:00|104.6|101.8|104.21|101.41|104.62|101.82|104.21|101.41|0
1655936100000|2022-06-22 22:15:00|104.26|101.46|104.62|101.82|104.62|101.82|103.95|101.15|0
1655936400000|2022-06-22 22:20:00|104.57|101.77|105.06|102.26|105.06|102.26|104.49|101.69|0
1655936700000|2022-06-22 22:25:00|105.09|102.29|104.93|102.13|105.35|102.55|104.8|102|0
1655937000000|2022-06-22 22:30:00|104.85|102.05|105.08|102.28|105.21|102.41|104.85|102.05|0
1655937300000|2022-06-22 22:35:00|105.03|102.23|104.87|102.07|105.03|102.23|104.72|101.92|0
1655937600000|2022-06-22 22:40:00|104.92|102.12|104.74|101.94|105.08|102.28|104.66|101.86|0
1655937900000|2022-06-22 22:45:00|104.76|101.96|104.61|101.81|104.92|102.12|104.5|101.7|0
1655938200000|2022-06-22 22:50:00|104.63|101.83|104.81|102.01|104.92|102.12|104.53|101.73|0
1655938500000|2022-06-22 22:55:00|104.76|101.96|104.65|101.85|104.92|102.12|104.65|101.85|0
1655938800000|2022-06-22 23:00:00|104.63|101.83|104.96|102.16|105.02|102.22|104.63|101.83|0
1655939100000|2022-06-22 23:05:00|104.99|102.19|105.8|103|105.8|103|104.96|102.16|0
1655939400000|2022-06-22 23:10:00|105.75|102.95|106.11|103.31|106.3|103.5|105.67|102.87|0
1655939700000|2022-06-22 23:15:00|106.09|103.29|105.95|103.15|106.24|103.44|105.95|103.15|0
1655940000000|2022-06-22 23:20:00|105.9|103.1|107|104.2|107|104.2|105.9|103.1|0
1655940300000|2022-06-22 23:25:00|107.06|104.26|107.21|104.41|107.32|104.52|107|104.2|0
1655940600000|2022-06-22 23:30:00|107.19|104.39|107.82|105.02|108.06|105.26|107.19|104.39|0
1655940900000|2022-06-22 23:35:00|107.8|105|108.44|105.64|108.7|105.9|107.8|105|0
1655941200000|2022-06-22 23:40:00|108.46|105.66|107.9|105.1|108.46|105.66|107.63|104.83|0
1655941500000|2022-06-22 23:45:00|107.87|105.07|108.16|105.36|108.35|105.55|107.79|104.99|0
1655941800000|2022-06-22 23:50:00|108.19|105.39|107.68|104.88|108.22|105.42|107.44|104.64|0
1655942100000|2022-06-22 23:55:00|107.71|104.91|107.31|104.51|107.71|104.91|107.15|104.35|0
1655942400000|2022-06-23 00:00:00|107.36|104.56|106.8|104|107.47|104.67|106.56|103.76|0
1655942700000|2022-06-23 00:05:00|106.83|104.03|106.59|103.79|106.88|104.08|106.56|103.76|0
1655943000000|2022-06-23 00:10:00|106.56|103.76|106.61|103.81|106.82|104.02|106.56|103.76|0
1655943300000|2022-06-23 00:15:00|106.59|103.79|104.91|102.11|106.59|103.79|104.18|101.38|0
1655943600000|2022-06-23 00:20:00|104.83|102.03|105.66|102.86|105.9|103.1|104.49|101.69|0
1655943900000|2022-06-23 00:25:00|105.61|102.81|106.05|103.25|106.05|103.25|105.19|102.39|0
1655944200000|2022-06-23 00:30:00|106.02|103.22|105.81|103.01|106.81|104.01|105.81|103.01|0
1655944500000|2022-06-23 00:35:00|105.76|102.96|105.65|102.85|105.92|103.12|105.34|102.54|0
1655944800000|2022-06-23 00:40:00|105.73|102.93|105|102.2|105.81|103.01|104.92|102.12|0
1655945100000|2022-06-23 00:45:00|104.97|102.17|104.5|101.7|105.13|102.33|104.19|101.39|0
1655945400000|2022-06-23 00:50:00|104.55|101.75|102.57|99.77|104.55|101.75|102.42|99.62|0
1655945700000|2022-06-23 00:55:00|102.52|99.72|102.34|99.54|102.52|99.72|101.32|98.52|0
1655946000000|2022-06-23 01:00:00|102.39|99.59|102.44|99.64|102.9|100.1|101.95|99.15|0
1655946300000|2022-06-23 01:05:00|102.46|99.66|102.21|99.41|102.84|100.04|102.03|99.23|0
1655946600000|2022-06-23 01:10:00|102.18|99.38|102.76|99.96|102.76|99.96|101.92|99.12|0
1655946900000|2022-06-23 01:15:00|102.84|100.04|103.69|100.89|103.89|101.09|102.64|99.84|0
1655947200000|2022-06-23 01:20:00|103.66|100.86|103.04|100.24|103.66|100.86|102.56|99.76|0
1655947500000|2022-06-23 01:25:00|103.09|100.29|103.04|100.24|103.63|100.83|102.89|100.09|0
1655947800000|2022-06-23 01:30:00|102.99|100.19|102.73|99.93|103.01|100.21|102.27|99.47|0
1655948100000|2022-06-23 01:35:00|102.76|99.96|103.44|100.64|103.55|100.75|102.63|99.83|0
1655948400000|2022-06-23 01:40:00|103.37|100.57|103.96|101.16|103.96|101.16|103.29|100.49|0
1655948700000|2022-06-23 01:45:00|103.93|101.13|104.35|101.55|104.53|101.73|103.29|100.49|0
1655949000000|2022-06-23 01:50:00|104.42|101.62|105.99|103.19|105.99|103.19|104.37|101.57|0
1655949300000|2022-06-23 01:55:00|105.93|103.13|106.91|104.11|107.09|104.29|105.93|103.13|0
1655949600000|2022-06-23 02:00:00|106.96|104.16|106.35|103.55|107.14|104.34|106.3|103.5|0
1655949900000|2022-06-23 02:05:00|106.43|103.63|106.56|103.76|106.8|104|106.22|103.42|0
1655950200000|2022-06-23 02:10:00|106.53|103.73|107.22|104.42|107.67|104.87|106.29|103.49|0
1655950500000|2022-06-23 02:15:00|107.33|104.53|107.38|104.58|107.56|104.76|107.08|104.28|0
1655950800000|2022-06-23 02:20:00|107.4|104.6|107.96|105.16|108.04|105.24|107.14|104.34|0
1655951100000|2022-06-23 02:25:00|107.93|105.13|107.16|104.36|107.93|105.13|107.08|104.28|0
1655951400000|2022-06-23 02:30:00|107.13|104.33|105.86|103.06|107.13|104.33|105.86|103.06|0
1655951700000|2022-06-23 02:35:00|105.81|103.01|105.6|102.8|106.02|103.22|105.6|102.8|0
1655952000000|2022-06-23 02:40:00|105.55|102.75|105.86|103.06|105.97|103.17|105.49|102.69|0
1655952300000|2022-06-23 02:45:00|105.73|102.93|104.71|101.91|105.89|103.09|104.71|101.91|0
1655952600000|2022-06-23 02:50:00|104.73|101.93|105.46|102.66|105.46|102.66|104.65|101.85|0
1655952900000|2022-06-23 02:55:00|105.38|102.58|105.64|102.84|105.85|103.05|105.36|102.56|0
1655953200000|2022-06-23 03:00:00|105.69|102.89|106.11|103.31|106.32|103.52|105.41|102.61|0
1655953500000|2022-06-23 03:05:00|106.14|103.34|105.32|102.52|106.14|103.34|105.22|102.42|0
1655953800000|2022-06-23 03:10:00|105.22|102.42|105.32|102.52|105.43|102.63|104.59|101.79|0
1655954100000|2022-06-23 03:15:00|105.27|102.47|104.9|102.1|105.69|102.89|104.9|102.1|0
1655954400000|2022-06-23 03:20:00|104.75|101.95|104.93|102.13|105.11|102.31|104.67|101.87|0
1655954700000|2022-06-23 03:25:00|104.85|102.05|105.13|102.33|105.52|102.72|104.72|101.92|0
1655955000000|2022-06-23 03:30:00|105.16|102.36|105.13|102.33|105.52|102.72|104.95|102.15|0
1655955300000|2022-06-23 03:35:00|105.1|102.3|104.71|101.91|105.1|102.3|104.32|101.52|0
1655955600000|2022-06-23 03:40:00|104.68|101.88|105.36|102.56|105.36|102.56|104.58|101.78|0
1655955900000|2022-06-23 03:45:00|105.31|102.51|105.31|102.51|105.36|102.56|104.99|102.19|0
1655956200000|2022-06-23 03:50:00|105.2|102.4|105.04|102.24|105.41|102.61|104.99|102.19|0
1655956500000|2022-06-23 03:55:00|104.99|102.19|105.72|102.92|105.72|102.92|104.99|102.19|0
1655956800000|2022-06-23 04:00:00|105.75|102.95|105.69|102.89|105.77|102.97|105.35|102.55|0
1655957100000|2022-06-23 04:05:00|105.72|102.92|106.45|103.65|106.53|103.73|105.72|102.92|0
1655957400000|2022-06-23 04:10:00|106.4|103.6|105.69|102.89|106.45|103.65|105.56|102.76|0
1655957700000|2022-06-23 04:15:00|105.66|102.86|105.61|102.81|105.74|102.94|105.19|102.39|0
1655958000000|2022-06-23 04:20:00|105.55|102.75|105.03|102.23|105.63|102.83|104.98|102.18|0
1655958300000|2022-06-23 04:25:00|104.98|102.18|104.09|101.29|104.98|102.18|104.09|101.29|0
1655958600000|2022-06-23 04:30:00|104.07|101.27|103.83|101.03|104.3|101.5|103.57|100.77|0
1655958900000|2022-06-23 04:35:00|103.78|100.98|103.83|101.03|104.14|101.34|103.78|100.98|0
1655959200000|2022-06-23 04:40:00|103.73|100.93|103.41|100.61|103.73|100.93|103.36|100.56|0
1655959500000|2022-06-23 04:45:00|103.44|100.64|103.93|101.13|104.03|101.23|103.41|100.61|0
1655959800000|2022-06-23 04:50:00|103.98|101.18|104.47|101.67|104.65|101.85|103.87|101.07|0
1655960100000|2022-06-23 04:55:00|104.65|101.85|104.36|101.56|104.65|101.85|104.08|101.28|0
1655960400000|2022-06-23 05:00:00|104.39|101.59|104.18|101.38|104.39|101.59|104.08|101.28|0
1655960700000|2022-06-23 05:05:00|104.21|101.41|104.33|101.53|104.38|101.58|103.87|101.07|0
1655961000000|2022-06-23 05:10:00|104.38|101.58|104.41|101.61|104.51|101.71|104.1|101.3|0
1655961300000|2022-06-23 05:15:00|104.38|101.58|103.76|100.96|104.38|101.58|103.45|100.65|0
1655961600000|2022-06-23 05:20:00|103.81|101.01|104.25|101.45|104.27|101.47|103.55|100.75|0
1655961900000|2022-06-23 05:25:00|104.2|101.4|103.58|100.78|104.25|101.45|103.45|100.65|0
1655962200000|2022-06-23 05:30:00|103.6|100.8|102.83|100.03|103.6|100.8|102.57|99.77|0
1655962500000|2022-06-23 05:35:00|102.78|99.98|103.39|100.59|103.39|100.59|102.47|99.67|0
1655962800000|2022-06-23 05:40:00|103.36|100.56|103.34|100.54|103.41|100.61|103.03|100.23|0
1655963100000|2022-06-23 05:45:00|103.28|100.48|103.18|100.38|103.49|100.69|103.08|100.28|0
1655963400000|2022-06-23 05:50:00|103.28|100.48|103.95|101.15|103.95|101.15|103.28|100.48|0
1655963700000|2022-06-23 05:55:00|103.9|101.1|103.74|100.94|104.1|101.3|103.64|100.84|0
1655964000000|2022-06-23 06:00:00|103.79|100.99|103.97|101.17|104.83|102.03|103.53|100.73|0
1655964300000|2022-06-23 06:05:00|104|101.2|104.57|101.77|104.78|101.98|103.97|101.17|0
1655964600000|2022-06-23 06:10:00|104.51|101.71|104.3|101.5|104.64|101.84|103.97|101.17|0
1655964900000|2022-06-23 06:15:00|104.36|101.56|104.22|101.42|104.51|101.71|104.04|101.24|0
1655965200000|2022-06-23 06:20:00|104.2|101.4|104.87|102.07|105.03|102.23|104.2|101.4|0
1655965500000|2022-06-23 06:25:00|104.82|102.02|104.87|102.07|104.97|102.17|104.48|101.68|0
1655965800000|2022-06-23 06:30:00|104.84|102.04|104.84|102.04|104.92|102.12|104.43|101.63|0
1655966100000|2022-06-23 06:35:00|104.81|102.01|104.4|101.6|104.97|102.17|104.35|101.55|0
1655966400000|2022-06-23 06:40:00|104.45|101.65|103.77|100.97|104.45|101.65|103.77|100.97|0
1655966700000|2022-06-23 06:45:00|103.75|100.95|103.64|100.84|104.08|101.28|103.38|100.58|0
1655967000000|2022-06-23 06:50:00|103.74|100.94|103.9|101.1|104.16|101.36|103.51|100.71|0
1655967300000|2022-06-23 06:55:00|103.95|101.15|103.84|101.04|104.23|101.43|103.22|100.42|0
1655967600000|2022-06-23 07:00:00|103.82|101.02|104.25|101.45|105.3|102.5|103.82|101.02|0
1655967900000|2022-06-23 07:05:00|104.13|101.73|105.57|103.17|105.67|103.27|103.77|101.37|0
1655968200000|2022-06-23 07:10:00|105.52|103.12|104.62|102.22|105.67|103.27|104.44|102.04|0
1655968500000|2022-06-23 07:15:00|105.04|102.64|106.04|103.64|106.73|104.33|105.04|102.64|0
1655968800000|2022-06-23 07:20:00|106.2|103.8|107.64|105.24|108.54|106.14|106.17|103.77|0
1655969100000|2022-06-23 07:25:00|107.59|105.19|106.98|104.58|107.94|105.54|106.79|104.39|0
1655969400000|2022-06-23 07:30:00|106.58|104.18|106.87|104.47|108.07|105.67|106.58|104.18|0
1655969700000|2022-06-23 07:35:00|106.89|104.49|107.69|105.29|108.82|106.42|106.89|104.49|0
1655970000000|2022-06-23 07:40:00|107.66|105.26|106.62|104.22|107.9|105.5|106.44|104.04|0
1655970300000|2022-06-23 07:45:00|106.68|104.28|106.81|104.41|107.05|104.65|106.2|103.8|0
1655970600000|2022-06-23 07:50:00|106.78|104.38|107.63|105.23|107.74|105.34|106.78|104.38|0
1655970900000|2022-06-23 07:55:00|107.68|105.28|107.5|105.1|108.11|105.71|107.04|104.64|0
1655971200000|2022-06-23 08:00:00|107.89|105.49|105.88|103.48|108.22|105.82|105.85|103.45|0
1655971500000|2022-06-23 08:05:00|105.96|103.56|104.8|102.4|106.22|103.82|104.77|102.37|0
1655971800000|2022-06-23 08:10:00|104.83|102.43|102.5|100.1|105.06|102.66|102.17|99.77|0
1655972100000|2022-06-23 08:15:00|102.43|100.03|103.02|100.62|103.25|100.85|102.02|99.62|0
1655972400000|2022-06-23 08:20:00|103.04|100.64|103.25|100.85|103.3|100.9|102.91|100.51|0
1655972700000|2022-06-23 08:25:00|103.22|100.82|103.84|101.44|103.84|101.44|103.01|100.61|0
1655973000000|2022-06-23 08:30:00|103.81|101.41|104.51|102.11|104.51|102.11|103.73|101.33|0
1655973300000|2022-06-23 08:35:00|104.54|102.14|105.38|102.98|105.44|103.04|103.83|101.43|0
1655973600000|2022-06-23 08:40:00|105.33|102.93|105.07|102.67|105.38|102.98|104.79|102.39|0
1655973900000|2022-06-23 08:45:00|105.02|102.62|104.94|102.54|105.25|102.85|104.76|102.36|0
1655974200000|2022-06-23 08:50:00|104.86|102.46|105.22|102.82|105.33|102.93|104.81|102.41|0
1655974500000|2022-06-23 08:55:00|105.27|102.87|104.99|102.59|105.33|102.93|104.65|102.25|0
1655974800000|2022-06-23 09:00:00|104.96|102.56|104.02|101.62|105.11|102.71|103.97|101.57|0
1655975100000|2022-06-23 09:05:00|104.07|101.67|104.28|101.88|104.38|101.98|103.92|101.52|0
1655975400000|2022-06-23 09:10:00|104.23|101.83|102.63|100.23|104.31|101.91|102.63|100.23|0
1655975700000|2022-06-23 09:15:00|102.58|100.18|102.83|100.43|102.83|100.43|102.27|99.87|0
1655976000000|2022-06-23 09:20:00|102.78|100.38|102.51|100.11|103.79|101.39|102.02|99.62|0
1655976300000|2022-06-23 09:25:00|102.53|100.13|102.45|100.05|102.79|100.39|102.32|99.92|0
1655976600000|2022-06-23 09:30:00|102.53|100.13|102.53|100.13|102.99|100.59|102.48|100.08|0
1655976900000|2022-06-23 09:35:00|102.48|100.08|102.17|99.77|102.83|100.43|102.12|99.72|0
1655977200000|2022-06-23 09:40:00|102.22|99.82|101.43|99.03|102.22|99.82|101.4|99|0
1655977500000|2022-06-23 09:45:00|101.4|99|101.63|99.23|101.76|99.36|101.15|98.75|0
1655977800000|2022-06-23 09:50:00|101.6|99.2|101.35|98.95|101.6|99.2|101.19|98.79|0
1655978100000|2022-06-23 09:55:00|101.37|98.97|100.94|98.54|101.47|99.07|100.34|97.94|0
1655978400000|2022-06-23 10:00:00|100.84|98.44|100.86|98.46|101.09|98.69|100.69|98.29|0
1655978700000|2022-06-23 10:05:00|100.91|98.51|100.48|98.08|100.94|98.54|100.28|97.88|0
1655979000000|2022-06-23 10:10:00|100.46|98.06|100|97.6|100.63|98.23|99.73|97.33|0
1655979300000|2022-06-23 10:15:00|99.98|97.58|100.23|97.83|100.38|97.98|99.95|97.55|0
1655979600000|2022-06-23 10:20:00|100.13|97.73|100.63|98.23|100.78|98.38|100|97.6|0
1655979900000|2022-06-23 10:25:00|100.65|98.25|99.62|97.22|100.65|98.25|99.57|97.17|0
1655980200000|2022-06-23 10:30:00|99.67|97.27|100.22|97.82|100.45|98.05|99.67|97.27|0
1655980500000|2022-06-23 10:35:00|100.17|97.77|99.52|97.12|100.27|97.87|99.27|96.87|0
1655980800000|2022-06-23 10:40:00|99.47|97.07|99.09|96.69|99.8|97.4|99.02|96.62|0
1655981100000|2022-06-23 10:45:00|99.06|96.66|98.34|95.94|99.33|96.93|98.34|95.94|0
1655981400000|2022-06-23 10:50:00|98.37|95.97|98.19|95.79|98.44|96.04|97.66|95.26|0
1655981700000|2022-06-23 10:55:00|98.24|95.84|97.87|95.47|98.29|95.89|97.56|95.16|0
1655982000000|2022-06-23 11:00:00|97.9|95.5|98.31|95.91|98.44|96.04|97.9|95.5|0
1655982300000|2022-06-23 11:05:00|98.29|95.89|98.63|96.23|98.78|96.38|98.29|95.89|0
1655982600000|2022-06-23 11:10:00|98.68|96.28|98.73|96.33|99.02|96.62|98.66|96.26|0
1655982900000|2022-06-23 11:15:00|98.68|96.28|98.33|95.93|98.73|96.33|98.09|95.69|0
1655983200000|2022-06-23 11:20:00|98.38|95.98|97.94|95.54|98.38|95.98|97.79|95.39|0
1655983500000|2022-06-23 11:25:00|97.96|95.56|96.55|94.15|98.16|95.76|96.55|94.15|0
1655983800000|2022-06-23 11:30:00|96.65|94.25|97.31|94.91|97.48|95.08|96.6|94.2|0
1655984100000|2022-06-23 11:35:00|97.28|94.88|97.13|94.73|97.38|94.98|97.04|94.64|0
1655984400000|2022-06-23 11:40:00|97.08|94.68|97.4|95|98.01|95.61|96.99|94.59|0
1655984700000|2022-06-23 11:45:00|97.42|95.02|97.18|94.78|97.76|95.36|96.93|94.53|0
1655985000000|2022-06-23 11:50:00|97.2|94.8|97.2|94.8|97.47|95.07|97.08|94.68|0
1655985300000|2022-06-23 11:55:00|97.22|94.82|97.61|95.21|97.71|95.31|97.17|94.77|0
1655985600000|2022-06-23 12:00:00|97.66|95.26|98.25|95.85|98.25|95.85|97.51|95.11|0
1655985900000|2022-06-23 12:05:00|98.3|95.9|98.94|96.54|98.99|96.59|98.3|95.9|0
1655986200000|2022-06-23 12:10:00|98.99|96.59|99.34|96.94|99.39|96.99|98.41|96.01|0
1655986500000|2022-06-23 12:15:00|99.29|96.89|99|96.6|99.44|97.04|98.75|96.35|0
1655986800000|2022-06-23 12:20:00|98.92|96.52|99.29|96.89|99.49|97.09|98.9|96.5|0
1655987100000|2022-06-23 12:25:00|99.34|96.94|99.71|97.31|99.79|97.39|99.29|96.89|0
1655987400000|2022-06-23 12:30:00|99.79|97.39|100.89|98.49|100.94|98.54|99.79|97.39|0
1655987700000|2022-06-23 12:35:00|100.83|98.43|101.22|98.82|101.27|98.87|100.16|97.76|0
1655988000000|2022-06-23 12:40:00|101.2|98.8|101.3|98.9|101.32|98.92|100.31|97.91|0
1655988300000|2022-06-23 12:45:00|101.42|99.02|100.76|98.36|101.47|99.07|100.56|98.16|0
1655988600000|2022-06-23 12:50:00|100.81|98.41|100.91|98.51|101.27|98.87|100.51|98.11|0
1655988900000|2022-06-23 12:55:00|100.89|98.49|100.18|97.78|101.06|98.66|99.86|97.46|0
1655989200000|2022-06-23 13:00:00|100.11|97.71|99.91|97.51|100.41|98.01|99.66|97.26|0
1655989500000|2022-06-23 13:05:00|99.95|97.55|99.16|96.76|100.35|97.95|99.11|96.71|0
1655989800000|2022-06-23 13:10:00|99.21|96.81|98.86|96.46|99.5|97.1|98.81|96.41|0
1655990100000|2022-06-23 13:15:00|98.81|96.41|98.46|96.06|98.81|96.41|98.31|95.91|0
1655990400000|2022-06-23 13:20:00|98.41|96.01|98.21|95.81|98.54|96.14|98.16|95.76|0
1655990700000|2022-06-23 13:25:00|98.26|95.86|99.4|97|99.4|97|98.16|95.76|0
1655991000000|2022-06-23 13:30:00|99.45|97.05|100.09|97.69|100.29|97.89|97.96|95.56|0
1655991300000|2022-06-23 13:35:00|100.27|97.87|100.57|98.17|101.1|98.7|99.72|97.32|0
1655991600000|2022-06-23 13:40:00|100.59|98.19|99.81|97.41|100.64|98.24|98.38|95.98|0
1655991900000|2022-06-23 13:45:00|99.22|96.82|99.49|97.09|101.55|99.15|98.89|96.49|0
1655992200000|2022-06-23 13:50:00|99.51|97.11|102.46|100.06|102.92|100.52|99.51|97.11|0
1655992500000|2022-06-23 13:55:00|102.51|100.11|98.54|96.14|102.61|100.21|98.3|95.9|0
1655992800000|2022-06-23 14:00:00|98.59|96.19|98.44|96.04|98.99|96.59|97.75|95.35|0
1655993100000|2022-06-23 14:05:00|98.34|95.94|100.79|98.39|100.89|98.49|97.91|95.51|0
1655993400000|2022-06-23 14:10:00|100.64|98.24|100.94|98.54|102|99.6|99.94|97.54|0
1655993700000|2022-06-23 14:15:00|100.74|98.34|100.34|97.94|101.24|98.84|99.74|97.34|0
1655994000000|2022-06-23 14:20:00|100.19|97.79|98.53|96.13|100.24|97.84|98.26|95.86|0
1655994300000|2022-06-23 14:25:00|98.55|96.15|99.51|97.11|100.27|97.87|98.37|95.97|0
1655994600000|2022-06-23 14:30:00|99.22|96.82|99.91|97.51|100.41|98.01|98.52|96.12|0
1655994900000|2022-06-23 14:35:00|100.31|97.91|98.37|95.97|100.66|98.26|98.37|95.97|0
1655995200000|2022-06-23 14:40:00|98.27|95.87|97.83|95.43|98.27|95.87|96.85|94.45|0
1655995500000|2022-06-23 14:45:00|97.92|95.52|97.37|94.97|98|95.6|96.2|93.8|0
1655995800000|2022-06-23 14:50:00|97.27|94.87|97.12|94.72|97.96|95.56|96.68|94.28|0
1655996100000|2022-06-23 14:55:00|97.07|94.67|96.24|93.84|97.12|94.72|95.76|93.36|0
1655996400000|2022-06-23 15:00:00|96.19|93.79|98.12|95.72|98.2|95.8|96.19|93.79|0
1655996700000|2022-06-23 15:05:00|98.1|95.7|97.26|94.86|98.34|95.94|97.26|94.86|0
1655997000000|2022-06-23 15:10:00|97.11|94.71|96.14|93.74|97.51|95.11|95.56|93.16|0
1655997300000|2022-06-23 15:15:00|96.24|93.84|96.43|94.03|96.82|94.42|96.24|93.84|0
1655997600000|2022-06-23 15:20:00|96.45|94.05|98.04|95.64|98.34|95.94|96.09|93.69|0
1655997900000|2022-06-23 15:25:00|98.09|95.69|98.09|95.69|98.29|95.89|97.6|95.2|0
1655998200000|2022-06-23 15:30:00|97.84|95.44|99.32|96.92|99.52|97.12|97.45|95.05|0
1655998500000|2022-06-23 15:35:00|99.37|96.97|100.78|98.38|100.78|98.38|99.37|96.97|0
1655998800000|2022-06-23 15:40:00|100.73|98.33|99.87|97.47|101|98.6|99.82|97.42|0
1655999100000|2022-06-23 15:45:00|99.92|97.52|99.42|97.02|100.42|98.02|99.37|96.97|0
1655999400000|2022-06-23 15:50:00|99.57|97.17|100.27|97.87|100.27|97.87|99.42|97.02|0
1655999700000|2022-06-23 15:55:00|100.32|97.92|101.58|99.18|101.78|99.38|100.32|97.92|0
1656000000000|2022-06-23 16:00:00|101.53|99.13|103.94|101.54|103.94|101.54|101.27|98.87|0
1656000300000|2022-06-23 16:05:00|103.99|101.59|103.75|101.35|104.26|101.86|100.57|98.17|0
1656000600000|2022-06-23 16:10:00|103.69|101.29|103.13|100.73|104.21|101.81|102.87|100.47|0
1656000900000|2022-06-23 16:15:00|103.38|100.98|102.3|99.9|103.69|101.29|101.79|99.39|0
1656001200000|2022-06-23 16:20:00|102.35|99.95|102.24|99.84|102.75|100.35|101.38|98.98|0
1656001500000|2022-06-23 16:25:00|102.29|99.89|102.85|100.45|103.11|100.71|102.09|99.69|0
1656001800000|2022-06-23 16:30:00|102.95|100.55|103.92|101.52|104.3|101.9|102.49|100.09|0
1656002100000|2022-06-23 16:35:00|103.77|101.37|104.49|102.09|104.81|102.41|103.15|100.75|0
1656002400000|2022-06-23 16:40:00|104.65|102.25|104.13|101.73|104.8|102.4|103.51|101.11|0
1656002700000|2022-06-23 16:45:00|104.28|101.88|104.15|101.75|105.59|103.19|103.69|101.29|0
1656003000000|2022-06-23 16:50:00|104.26|101.86|104.2|101.8|105.62|103.22|103.89|101.49|0
1656003300000|2022-06-23 16:55:00|104.26|101.86|104.62|102.22|104.88|102.48|103.63|101.23|0
1656003600000|2022-06-23 17:00:00|104.72|102.32|105.19|102.79|106.03|103.63|104.72|102.32|0
1656003900000|2022-06-23 17:05:00|105.22|102.82|103.99|101.59|105.3|102.9|103.26|100.86|0
1656004200000|2022-06-23 17:10:00|104.04|101.64|105.25|102.85|105.4|103|103.26|100.86|0
1656004500000|2022-06-23 17:15:00|105.04|102.64|104.72|102.32|105.19|102.79|104.31|101.91|0
1656004800000|2022-06-23 17:20:00|104.57|102.17|104.82|102.42|105.77|103.37|103.79|101.39|0
1656005100000|2022-06-23 17:25:00|104.77|102.37|105.29|102.89|105.66|103.26|104.18|101.78|0
1656005400000|2022-06-23 17:30:00|105.34|102.94|104.69|102.29|105.4|103|104.41|102.01|0
1656005700000|2022-06-23 17:35:00|104.66|102.26|105.44|103.04|105.91|103.51|104.3|101.9|0
1656006000000|2022-06-23 17:40:00|105.39|102.99|105.52|103.12|106.44|104.04|105.13|102.73|0
1656006300000|2022-06-23 17:45:00|105.49|103.09|104.55|102.15|105.86|103.46|104.55|102.15|0
1656006600000|2022-06-23 17:50:00|104.5|102.1|103.57|101.17|104.61|102.21|103.26|100.86|0
1656006900000|2022-06-23 17:55:00|103.52|101.12|103.31|100.91|103.83|101.43|103.06|100.66|0
1656007200000|2022-06-23 18:00:00|103.26|100.86|103.51|101.11|103.82|101.42|102.8|100.4|0
1656007500000|2022-06-23 18:05:00|103.62|101.22|103.1|100.7|103.62|101.22|103.1|100.7|0
1656007800000|2022-06-23 18:10:00|103.15|100.75|103.3|100.9|103.77|101.37|102.67|100.27|0
1656008100000|2022-06-23 18:15:00|103.36|100.96|103.4|101|103.92|101.52|103|100.6|0
1656008400000|2022-06-23 18:20:00|103.35|100.95|103.22|100.82|103.87|101.47|102.58|100.18|0
1656008700000|2022-06-23 18:25:00|103.12|100.72|102.45|100.05|103.58|101.18|102.3|99.9|0
1656009000000|2022-06-23 18:30:00|102.5|100.1|101.03|98.63|102.55|100.15|100.78|98.38|0
1656009300000|2022-06-23 18:35:00|101.08|98.68|100.11|97.71|102.04|99.64|99.86|97.46|0
1656009600000|2022-06-23 18:40:00|100.13|97.73|100.56|98.16|100.76|98.36|100.13|97.73|0
1656009900000|2022-06-23 18:45:00|100.61|98.21|100.91|98.51|101.36|98.96|100.56|98.16|0
1656010200000|2022-06-23 18:50:00|100.96|98.56|101.49|99.09|101.69|99.29|100.6|98.2|0
1656010500000|2022-06-23 18:55:00|101.69|99.29|101.34|98.94|101.95|99.55|101.34|98.94|0
1656010800000|2022-06-23 19:00:00|101.29|98.89|100.98|98.58|102.15|99.75|100.93|98.53|0
1656011100000|2022-06-23 19:05:00|101.06|98.66|100.68|98.28|101.19|98.79|100.28|97.88|0
1656011400000|2022-06-23 19:10:00|100.63|98.23|100.51|98.11|101.18|98.78|100.38|97.98|0
1656011700000|2022-06-23 19:15:00|100.48|98.08|100.83|98.43|101.58|99.18|100.33|97.93|0
1656012000000|2022-06-23 19:20:00|100.73|98.33|100.63|98.23|101.03|98.63|100.13|97.73|0
1656012300000|2022-06-23 19:25:00|100.68|98.28|99.68|97.28|100.68|98.28|99.28|96.88|0
1656012600000|2022-06-23 19:30:00|99.73|97.33|97.37|94.97|99.73|97.33|97.32|94.92|0
1656012900000|2022-06-23 19:35:00|97.32|94.92|99.68|97.28|99.83|97.43|97.32|94.92|0
1656013200000|2022-06-23 19:40:00|99.59|97.19|99.19|96.79|99.88|97.48|98.51|96.11|0
1656013500000|2022-06-23 19:45:00|99.24|96.84|97.19|94.79|99.24|96.84|97.19|94.79|0
1656013800000|2022-06-23 19:50:00|96.85|94.45|98.26|95.86|98.41|96.01|96.42|94.02|0
1656014100000|2022-06-23 19:55:00|98.31|95.91|97.72|95.32|98.6|96.2|97.09|94.69|0
1656014400000|2022-06-23 20:00:00|97.82|95.42|99.73|97.33|99.73|97.33|97.82|95.42|0
1656014700000|2022-06-23 20:05:00|99.68|97.28|99.6|97.2|99.78|97.38|99.48|97.08|0
1656015000000|2022-06-23 20:10:00|99.58|97.18|99.73|97.33|99.73|97.33|99.48|97.08|0
1656015300000|2022-06-23 20:15:00|99.93|97.13|99.77|96.97|99.93|97.13|99.73|96.93|0
1656015600000|2022-06-23 20:20:00|99.72|96.92|99.13|96.33|99.72|96.92|99.13|96.33|0
1656015900000|2022-06-23 20:25:00|99.16|96.36|98.4|95.6|99.48|96.68|98.35|95.55|0
1656016200000|2022-06-23 20:30:00|98.35|95.55|98.4|95.6|98.4|95.6|98.3|95.5|0
1656016500000|2022-06-23 20:35:00|98.35|95.55|98.39|95.59|98.4|95.6|98.35|95.55|0
1656016800000|2022-06-23 20:40:00|98.59|95.79|99.62|96.82|99.62|96.82|98.59|95.79|0
1656017100000|2022-06-23 20:45:00|99.57|96.77|99.77|96.97|99.87|97.07|99.57|96.77|0
1656017400000|2022-06-23 20:50:00|99.82|97.02|100.46|97.66|100.46|97.66|99.82|97.02|0
1656017700000|2022-06-23 20:55:00|100.41|97.61|99.98|97.18|100.46|97.66|99.98|97.18|0
1656018000000|2022-06-23 21:00:00|99.95|97.15|99.97|97.17|100.12|97.32|99.95|97.15|0
1656018300000|2022-06-23 21:05:00|99.94|97.14|99.82|97.02|99.94|97.14|99.81|97.01|0
1656018600000|2022-06-23 21:10:00|99.79|96.99|99.8|97|99.85|97.05|99.78|96.98|0
1656018900000|2022-06-23 21:15:00|99.83|97.03|99.92|97.12|99.93|97.13|99.83|97.03|0
1656019200000|2022-06-23 21:20:00|99.91|97.11|100.09|97.29|100.12|97.32|99.91|97.11|0
1656019500000|2022-06-23 21:25:00|100.05|97.25|100.07|97.27|100.1|97.3|99.93|97.13|0
1656019800000|2022-06-23 21:30:00|100.06|97.26|100.06|97.26|100.07|97.27|100.06|97.26|0
1656020100000|2022-06-23 21:35:00|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1656020400000|2022-06-23 21:40:00|100.01|97.21|99.92|97.12|100.01|97.21|99.91|97.11|0
1656020700000|2022-06-23 21:45:00|99.95|97.15|99.68|96.88|99.95|97.15|99.68|96.88|0
1656021000000|2022-06-23 21:50:00|99.71|96.91|99.74|96.94|99.74|96.94|99.67|96.87|0
1656021300000|2022-06-23 21:55:00|99.7|96.9|99.62|96.82|99.7|96.9|99.6|96.8|0
1656021600000|2022-06-23 22:00:00|99.86|97.06|99.34|96.54|99.86|97.06|99.32|96.52|0
1656021900000|2022-06-23 22:05:00|99.32|96.52|99.64|96.84|99.78|96.98|99.09|96.29|0
1656022200000|2022-06-23 22:10:00|99.88|97.08|99.58|96.78|100.18|97.38|99.58|96.78|0
1656022500000|2022-06-23 22:15:00|99.53|96.73|99.68|96.88|99.68|96.88|99.29|96.49|0
1656022800000|2022-06-23 22:20:00|99.66|96.86|99.51|96.71|99.83|97.03|99.51|96.71|0
1656023100000|2022-06-23 22:25:00|99.53|96.73|100.07|97.27|100.07|97.27|99.28|96.48|0
1656023400000|2022-06-23 22:30:00|100.02|97.22|99.92|97.12|100.02|97.22|99.72|96.92|0
1656023700000|2022-06-23 22:35:00|99.87|97.07|99.62|96.82|100.07|97.27|99.62|96.82|0
1656024000000|2022-06-23 22:40:00|99.57|96.77|99.42|96.62|99.57|96.77|99.35|96.55|0
1656024300000|2022-06-23 22:45:00|99.35|96.55|98.88|96.08|99.37|96.57|98.71|95.91|0
1656024600000|2022-06-23 22:50:00|98.9|96.1|98.75|95.95|98.93|96.13|98.68|95.88|0
1656024900000|2022-06-23 22:55:00|98.78|95.98|98.9|96.1|99.12|96.32|98.78|95.98|0
1656025200000|2022-06-23 23:00:00|98.82|96.02|98.82|96.02|99.02|96.22|98.48|95.68|0
1656025500000|2022-06-23 23:05:00|98.75|95.95|98.72|95.92|99.02|96.22|98.72|95.92|0
1656025800000|2022-06-23 23:10:00|98.7|95.9|98.62|95.82|98.7|95.9|98.5|95.7|0
1656026100000|2022-06-23 23:15:00|98.65|95.85|98.96|96.16|98.96|96.16|98.62|95.82|0
1656026400000|2022-06-23 23:20:00|98.91|96.11|98.86|96.06|98.96|96.16|98.81|96.01|0
1656026700000|2022-06-23 23:25:00|98.89|96.09|98.56|95.76|99.01|96.21|98.56|95.76|0
1656027000000|2022-06-23 23:30:00|98.74|95.94|98.66|95.86|98.98|96.18|98.37|95.57|0
1656027300000|2022-06-23 23:35:00|98.69|95.89|98.66|95.86|98.69|95.89|98.46|95.66|0
1656027600000|2022-06-23 23:40:00|98.56|95.76|98.68|95.88|98.75|95.95|98.46|95.66|0
1656027900000|2022-06-23 23:45:00|98.71|95.91|98.9|96.1|98.95|96.15|98.61|95.81|0
1656028200000|2022-06-23 23:50:00|98.85|96.05|99.17|96.37|99.17|96.37|98.75|95.95|0
1656028500000|2022-06-23 23:55:00|99.19|96.39|99.79|96.99|100.03|97.23|99.19|96.39|0
1656028800000|2022-06-24 00:00:00|99.71|96.91|99.36|96.56|100.43|97.63|99.34|96.54|0
1656029100000|2022-06-24 00:05:00|99.39|96.59|99.04|96.24|99.56|96.76|98.84|96.04|0
1656029400000|2022-06-24 00:10:00|98.84|96.04|99.33|96.53|99.56|96.76|98.69|95.89|0
1656029700000|2022-06-24 00:15:00|99.38|96.58|98.67|95.87|99.93|97.13|98.64|95.84|0
1656030000000|2022-06-24 00:20:00|98.64|95.84|98.42|95.62|98.64|95.84|98.05|95.25|0
1656030300000|2022-06-24 00:25:00|98.39|95.59|98.96|96.16|99.03|96.23|98.34|95.54|0
1656030600000|2022-06-24 00:30:00|98.98|96.18|99.05|96.25|99.47|96.67|98.83|96.03|0
1656030900000|2022-06-24 00:35:00|99.08|96.28|98.95|96.15|99.25|96.45|98.73|95.93|0
1656031200000|2022-06-24 00:40:00|98.9|96.1|98.43|95.63|98.93|96.13|98.41|95.61|0
1656031500000|2022-06-24 00:45:00|98.46|95.66|98.06|95.26|98.46|95.66|97.75|94.95|0
1656031800000|2022-06-24 00:50:00|98.04|95.24|98.21|95.41|98.45|95.65|97.97|95.17|0
1656032100000|2022-06-24 00:55:00|98.18|95.38|97.89|95.09|98.28|95.48|97.84|95.04|0
1656032400000|2022-06-24 01:00:00|97.94|95.14|97.91|95.11|98.23|95.43|97.91|95.11|0
1656032700000|2022-06-24 01:05:00|97.89|95.09|98.37|95.57|98.42|95.62|97.84|95.04|0
1656033000000|2022-06-24 01:10:00|98.35|95.55|97.54|94.74|98.35|95.55|97.54|94.74|0
1656033300000|2022-06-24 01:15:00|97.64|94.84|97.88|95.08|97.95|95.15|97.22|94.42|0
1656033600000|2022-06-24 01:20:00|97.78|94.98|96.66|93.86|97.78|94.98|96.57|93.77|0
1656033900000|2022-06-24 01:25:00|96.62|93.82|97.15|94.35|97.19|94.39|96.57|93.77|0
1656034200000|2022-06-24 01:30:00|97.12|94.32|96.85|94.05|97.44|94.64|96.85|94.05|0
1656034500000|2022-06-24 01:35:00|96.76|93.96|96.75|93.95|96.92|94.12|96.18|93.38|0
1656034800000|2022-06-24 01:40:00|96.66|93.86|96.08|93.28|96.8|94|95.89|93.09|0
1656035100000|2022-06-24 01:45:00|96.03|93.23|95.17|92.37|96.03|93.23|94.69|91.89|0
1656035400000|2022-06-24 01:50:00|95.12|92.32|95.5|92.7|95.55|92.75|94.83|92.03|0
1656035700000|2022-06-24 01:55:00|95.52|92.72|95|92.2|95.64|92.84|94.9|92.1|0
1656036000000|2022-06-24 02:00:00|95.02|92.22|95.3|92.5|95.33|92.53|94.88|92.08|0
1656036300000|2022-06-24 02:05:00|95.35|92.55|94.85|92.05|95.4|92.6|94.85|92.05|0
1656036600000|2022-06-24 02:10:00|94.8|92|93.69|90.89|94.8|92|93.69|90.89|0
1656036900000|2022-06-24 02:15:00|93.64|90.84|93.45|90.65|93.74|90.94|93.31|90.51|0
1656037200000|2022-06-24 02:20:00|93.43|90.63|93.92|91.12|93.92|91.12|93.31|90.51|0
1656037500000|2022-06-24 02:25:00|93.97|91.17|93.54|90.74|94.01|91.21|93.5|90.7|0
1656037800000|2022-06-24 02:30:00|93.59|90.79|93.54|90.74|93.73|90.93|93.38|90.58|0
1656038100000|2022-06-24 02:35:00|93.56|90.76|93.42|90.62|93.59|90.79|93.38|90.58|0
1656038400000|2022-06-24 02:40:00|93.4|90.6|93.49|90.69|93.63|90.83|93.35|90.55|0
1656038700000|2022-06-24 02:45:00|93.44|90.64|92.86|90.06|93.44|90.64|92.74|89.94|0
1656039000000|2022-06-24 02:50:00|92.81|90.01|92.6|89.8|92.88|90.08|92.55|89.75|0
1656039300000|2022-06-24 02:55:00|92.64|89.84|92.76|89.96|92.9|90.1|92.64|89.84|0
1656039600000|2022-06-24 03:00:00|92.74|89.94|92.69|89.89|92.87|90.07|92.45|89.65|0
1656039900000|2022-06-24 03:05:00|92.66|89.86|92.92|90.12|92.96|90.16|92.57|89.77|0
1656040200000|2022-06-24 03:10:00|92.87|90.07|93.24|90.44|93.34|90.54|92.87|90.07|0
1656040500000|2022-06-24 03:15:00|93.27|90.47|93.31|90.51|93.43|90.63|93.05|90.25|0
1656040800000|2022-06-24 03:20:00|93.33|90.53|93.38|90.58|93.61|90.81|93.29|90.49|0
1656041100000|2022-06-24 03:25:00|93.43|90.63|93.8|91|93.97|91.17|93.43|90.63|0
1656041400000|2022-06-24 03:30:00|93.78|90.98|93.82|91.02|93.94|91.14|93.59|90.79|0
1656041700000|2022-06-24 03:35:00|93.8|91|93.56|90.76|93.84|91.04|93.56|90.76|0
1656042000000|2022-06-24 03:40:00|93.61|90.81|93.68|90.88|93.75|90.95|93.42|90.62|0
1656042300000|2022-06-24 03:45:00|93.65|90.85|93.88|91.08|93.93|91.13|93.65|90.85|0
1656042600000|2022-06-24 03:50:00|93.84|91.04|93.65|90.85|93.88|91.08|93.55|90.75|0
1656042900000|2022-06-24 03:55:00|93.69|90.89|93.79|90.99|93.9|91.1|93.62|90.82|0
1656043200000|2022-06-24 04:00:00|93.81|91.01|93.17|90.37|93.88|91.08|93.08|90.28|0
1656043500000|2022-06-24 04:05:00|93.2|90.4|93.03|90.23|93.22|90.42|92.94|90.14|0
1656043800000|2022-06-24 04:10:00|93.06|90.26|93.03|90.23|93.17|90.37|92.75|89.95|0
1656044100000|2022-06-24 04:15:00|92.98|90.18|91.87|89.07|92.98|90.18|91.82|89.02|0
1656044400000|2022-06-24 04:20:00|91.89|89.09|91.13|88.33|91.96|89.16|90.99|88.19|0
1656044700000|2022-06-24 04:25:00|91.17|88.37|91.59|88.79|91.61|88.81|91.13|88.33|0
1656045000000|2022-06-24 04:30:00|91.56|88.76|91.24|88.44|91.61|88.81|91.22|88.42|0
1656045300000|2022-06-24 04:35:00|91.22|88.42|91.49|88.69|91.54|88.74|91.12|88.32|0
1656045600000|2022-06-24 04:40:00|91.54|88.74|91.53|88.73|91.67|88.87|91.49|88.69|0
1656045900000|2022-06-24 04:45:00|91.51|88.71|91.6|88.8|91.67|88.87|91.49|88.69|0
1656046200000|2022-06-24 04:50:00|91.67|88.87|91.44|88.64|91.71|88.91|91.39|88.59|0
1656046500000|2022-06-24 04:55:00|91.42|88.62|91.39|88.59|91.48|88.68|91.09|88.29|0
1656046800000|2022-06-24 05:00:00|91.34|88.54|91.46|88.66|91.94|89.14|91.18|88.38|0
1656047100000|2022-06-24 05:05:00|91.39|88.59|91.59|88.79|91.59|88.79|90.74|87.94|0
1656047400000|2022-06-24 05:10:00|91.52|88.72|91.59|88.79|91.75|88.95|91.32|88.52|0
1656047700000|2022-06-24 05:15:00|91.57|88.77|91.54|88.74|91.7|88.9|91.38|88.58|0
1656048000000|2022-06-24 05:20:00|91.52|88.72|91.61|88.81|91.73|88.93|91.17|88.37|0
1656048300000|2022-06-24 05:25:00|91.65|88.85|90.92|88.12|91.91|89.11|90.87|88.07|0
1656048600000|2022-06-24 05:30:00|90.94|88.14|91.76|88.96|91.76|88.96|90.92|88.12|0
1656048900000|2022-06-24 05:35:00|91.71|88.91|91.23|88.43|91.81|89.01|91.23|88.43|0
1656049200000|2022-06-24 05:40:00|91.1|88.3|91.02|88.22|91.21|88.41|90.98|88.18|0
1656049500000|2022-06-24 05:45:00|91.12|88.32|91.23|88.43|91.3|88.5|91.02|88.22|0
1656049800000|2022-06-24 05:50:00|91.25|88.45|91.39|88.59|91.71|88.91|91.25|88.45|0
1656050100000|2022-06-24 05:55:00|91.34|88.54|91.84|89.04|92.07|89.27|91.32|88.52|0
1656050400000|2022-06-24 06:00:00|92.03|89.23|92.21|89.41|92.49|89.69|91.98|89.18|0
1656050700000|2022-06-24 06:05:00|92.16|89.36|92.67|89.87|92.72|89.92|91.93|89.13|0
1656051000000|2022-06-24 06:10:00|92.74|89.94|92.14|89.34|92.76|89.96|92.02|89.22|0
1656051300000|2022-06-24 06:15:00|92.11|89.31|92.27|89.47|92.6|89.8|91.97|89.17|0
1656051600000|2022-06-24 06:20:00|92.29|89.49|92.13|89.33|92.62|89.82|92.02|89.22|0
1656051900000|2022-06-24 06:25:00|92.25|89.45|92.41|89.61|92.57|89.77|92.2|89.4|0
1656052200000|2022-06-24 06:30:00|92.48|89.68|92.89|90.09|93.03|90.23|92.2|89.4|0
1656052500000|2022-06-24 06:35:00|92.91|90.11|92.73|89.93|93.12|90.32|92.73|89.93|0
1656052800000|2022-06-24 06:40:00|92.63|89.83|92.65|89.85|92.91|90.11|92.47|89.67|0
1656053100000|2022-06-24 06:45:00|92.68|89.88|92.7|89.9|92.89|90.09|92.56|89.76|0
1656053400000|2022-06-24 06:50:00|92.72|89.92|92.84|90.04|92.88|90.08|92.61|89.81|0
1656053700000|2022-06-24 06:55:00|92.86|90.06|93.21|90.41|93.3|90.5|92.86|90.06|0
1656054000000|2022-06-24 07:00:00|93.14|90.34|93.28|90.48|95.19|92.39|92.93|90.13|0
1656054300000|2022-06-24 07:05:00|93.08|90.68|92.57|90.17|93.62|91.22|92.39|89.99|0
1656054600000|2022-06-24 07:10:00|92.66|90.26|93.08|90.68|93.17|90.77|92.39|89.99|0
1656054900000|2022-06-24 07:15:00|93.11|90.71|93.9|91.5|94.28|91.88|92.87|90.47|0
1656055200000|2022-06-24 07:20:00|93.95|91.55|94.07|91.67|94.14|91.74|93.6|91.2|0
1656055500000|2022-06-24 07:25:00|94.04|91.64|93.48|91.08|94.14|91.74|93.43|91.03|0
1656055800000|2022-06-24 07:30:00|93.5|91.1|92.89|90.49|93.57|91.17|92.73|90.33|0
1656056100000|2022-06-24 07:35:00|92.92|90.52|92.78|90.38|93.34|90.94|92.64|90.24|0
1656056400000|2022-06-24 07:40:00|92.82|90.42|92.4|90|93.03|90.63|92.31|89.91|0
1656056700000|2022-06-24 07:45:00|92.45|90.05|92.49|90.09|92.77|90.37|92.31|89.91|0
1656057000000|2022-06-24 07:50:00|92.52|90.12|92.49|90.09|92.54|90.14|91.98|89.58|0
1656057300000|2022-06-24 07:55:00|92.44|90.04|92.61|90.21|92.72|90.32|92.12|89.72|0
1656057600000|2022-06-24 08:00:00|92.63|90.23|92.72|90.32|92.95|90.55|92.03|89.63|0
1656057900000|2022-06-24 08:05:00|92.76|90.36|93.13|90.73|93.18|90.78|92.67|90.27|0
1656058200000|2022-06-24 08:10:00|93.11|90.71|93.44|91.04|93.6|91.2|92.85|90.45|0
1656058500000|2022-06-24 08:15:00|93.55|91.15|92.94|90.54|93.55|91.15|92.81|90.41|0
1656058800000|2022-06-24 08:20:00|92.97|90.57|93.74|91.34|94.11|91.71|92.9|90.5|0
1656059100000|2022-06-24 08:25:00|93.71|91.31|92.99|90.59|93.92|91.52|92.99|90.59|0
1656059400000|2022-06-24 08:30:00|93.03|90.63|92.73|90.33|93.36|90.96|92.71|90.31|0
1656059700000|2022-06-24 08:35:00|92.71|90.31|92.61|90.21|92.96|90.56|92.43|90.03|0
1656060000000|2022-06-24 08:40:00|92.66|90.26|92.52|90.12|92.79|90.39|92.4|90|0
1656060300000|2022-06-24 08:45:00|92.49|90.09|92.88|90.48|92.88|90.48|92.38|89.98|0
1656060600000|2022-06-24 08:50:00|92.93|90.53|92.81|90.41|93.26|90.86|92.65|90.25|0
1656060900000|2022-06-24 08:55:00|92.79|90.39|92.63|90.23|92.88|90.48|92.37|89.97|0
1656061200000|2022-06-24 09:00:00|92.65|90.25|92.86|90.46|93.02|90.62|92.55|90.15|0
1656061500000|2022-06-24 09:05:00|92.83|90.43|92.37|89.97|93.09|90.69|92.37|89.97|0
1656061800000|2022-06-24 09:10:00|92.44|90.04|92.18|89.78|92.48|90.08|91.99|89.59|0
1656062100000|2022-06-24 09:15:00|92.13|89.73|92.15|89.75|92.36|89.96|92.02|89.62|0
1656062400000|2022-06-24 09:20:00|92.18|89.78|92.2|89.8|92.31|89.91|92.04|89.64|0
1656062700000|2022-06-24 09:25:00|92.17|89.77|92.68|90.28|92.87|90.47|92.17|89.77|0
1656063000000|2022-06-24 09:30:00|92.66|90.26|92.4|90|92.91|90.51|92.4|90|0
1656063300000|2022-06-24 09:35:00|92.43|90.03|92.93|90.53|92.96|90.56|92.31|89.91|0
1656063600000|2022-06-24 09:40:00|92.91|90.51|92.4|90|92.98|90.58|92.35|89.95|0
1656063900000|2022-06-24 09:45:00|92.42|90.02|92.4|90|92.47|90.07|92.07|89.67|0
1656064200000|2022-06-24 09:50:00|92.42|90.02|92.28|89.88|92.72|90.32|92.21|89.81|0
1656064500000|2022-06-24 09:55:00|92.25|89.85|91.75|89.35|92.49|90.09|91.7|89.3|0
1656064800000|2022-06-24 10:00:00|91.7|89.3|91.28|88.88|91.84|89.44|91.19|88.79|0
1656065100000|2022-06-24 10:05:00|91.33|88.93|91.05|88.65|91.83|89.43|91.03|88.63|0
1656065400000|2022-06-24 10:10:00|91.01|88.61|91.23|88.83|91.37|88.97|91.01|88.61|0
1656065700000|2022-06-24 10:15:00|91.28|88.88|90.82|88.42|92.24|89.84|90.78|88.38|0
1656066000000|2022-06-24 10:20:00|90.78|88.38|90.64|88.24|90.91|88.51|89.41|87.01|0
1656066300000|2022-06-24 10:25:00|90.66|88.26|90.61|88.21|90.78|88.38|90.52|88.12|0
1656066600000|2022-06-24 10:30:00|90.66|88.26|90.02|87.62|90.75|88.35|90.02|87.62|0
1656066900000|2022-06-24 10:35:00|90.2|87.8|90.38|87.98|90.52|88.12|90.13|87.73|0
1656067200000|2022-06-24 10:40:00|90.43|88.03|90.61|88.21|90.74|88.34|90.38|87.98|0
1656067500000|2022-06-24 10:45:00|90.65|88.25|90.56|88.16|90.7|88.3|90.4|88|0
1656067800000|2022-06-24 10:50:00|90.54|88.14|90.69|88.29|90.95|88.55|90.42|88.02|0
1656068100000|2022-06-24 10:55:00|90.74|88.34|90.74|88.34|91.15|88.75|90.6|88.2|0
1656068400000|2022-06-24 11:00:00|90.83|88.43|90.92|88.52|91.01|88.61|90.65|88.25|0
1656068700000|2022-06-24 11:05:00|90.97|88.57|90.87|88.47|91.06|88.66|90.87|88.47|0
1656069000000|2022-06-24 11:10:00|90.92|88.52|90.57|88.17|91.03|88.63|90.55|88.15|0
1656069300000|2022-06-24 11:15:00|90.59|88.19|90.41|88.01|90.78|88.38|90.41|88.01|0
1656069600000|2022-06-24 11:20:00|90.39|87.99|90.41|88.01|90.64|88.24|90.32|87.92|0
1656069900000|2022-06-24 11:25:00|90.48|88.08|90.18|87.78|90.73|88.33|90.18|87.78|0
1656070200000|2022-06-24 11:30:00|90.13|87.73|89.95|87.55|90.31|87.91|89.77|87.37|0
1656070500000|2022-06-24 11:35:00|89.99|87.59|90.63|88.23|90.63|88.23|89.95|87.55|0
1656070800000|2022-06-24 11:40:00|90.68|88.28|90.15|87.75|90.81|88.41|88.95|86.55|0
1656071100000|2022-06-24 11:45:00|90.2|87.8|90.7|88.3|90.79|88.39|90.06|87.66|0
1656071400000|2022-06-24 11:50:00|90.65|88.25|90.33|87.93|90.74|88.34|90.31|87.91|0
1656071700000|2022-06-24 11:55:00|90.35|87.95|90.37|87.97|90.47|88.07|90.12|87.72|0
1656072000000|2022-06-24 12:00:00|90.33|87.93|90.05|87.65|90.65|88.25|89.96|87.56|0
1656072300000|2022-06-24 12:05:00|90.14|87.74|89.77|87.37|90.37|87.97|89.57|87.17|0
1656072600000|2022-06-24 12:10:00|89.8|87.4|89.73|87.33|89.82|87.42|89.59|87.19|0
1656072900000|2022-06-24 12:15:00|89.7|87.3|89.63|87.23|89.91|87.51|89.54|87.14|0
1656073200000|2022-06-24 12:20:00|89.59|87.19|90.18|87.78|90.27|87.87|89.41|87.01|0
1656073500000|2022-06-24 12:25:00|90.13|87.73|90.29|87.89|90.34|87.94|89.86|87.46|0
1656073800000|2022-06-24 12:30:00|90.31|87.91|90.8|88.4|90.82|88.42|89.76|87.36|0
1656074100000|2022-06-24 12:35:00|90.73|88.33|90.56|88.16|90.79|88.39|90.38|87.98|0
1656074400000|2022-06-24 12:40:00|90.61|88.21|90.24|87.84|90.61|88.21|90.15|87.75|0
1656074700000|2022-06-24 12:45:00|90.2|87.8|90.63|88.23|90.93|88.53|90.2|87.8|0
1656075000000|2022-06-24 12:50:00|90.7|88.3|90.97|88.57|91.02|88.62|90.7|88.3|0
1656075300000|2022-06-24 12:55:00|90.93|88.53|90.88|88.48|91.11|88.71|90.74|88.34|0
1656075600000|2022-06-24 13:00:00|90.97|88.57|90.46|88.06|91.02|88.62|90.42|88.02|0
1656075900000|2022-06-24 13:05:00|90.42|88.02|90.09|87.69|90.6|88.2|89.98|87.58|0
1656076200000|2022-06-24 13:10:00|90.05|87.65|90.23|87.83|90.41|88.01|90.05|87.65|0
1656076500000|2022-06-24 13:15:00|90.18|87.78|89.95|87.55|90.37|87.97|89.82|87.42|0
1656076800000|2022-06-24 13:20:00|89.91|87.51|89.59|87.19|90.04|87.64|89.5|87.1|0
1656077100000|2022-06-24 13:25:00|89.57|87.17|89.77|87.37|90.18|87.78|89.41|87.01|0
1656077400000|2022-06-24 13:30:00|89.74|87.34|87.56|85.16|89.77|87.37|87.56|85.16|0
1656077700000|2022-06-24 13:35:00|87.47|85.07|89.09|86.69|89.72|87.32|87.2|84.8|0
1656078000000|2022-06-24 13:40:00|89.04|86.64|88.25|85.85|89.36|86.96|87.19|84.79|0
1656078300000|2022-06-24 13:45:00|88.23|85.83|87.15|84.75|88.61|86.21|87.15|84.75|0
1656078600000|2022-06-24 13:50:00|87.19|84.79|87.58|85.18|87.93|85.53|86.84|84.44|0
1656078900000|2022-06-24 13:55:00|87.71|85.31|87.97|85.57|88.37|85.97|87.44|85.04|0
1656079200000|2022-06-24 14:00:00|86.81|84.41|85.12|82.72|86.81|84.41|83.44|81.04|0
1656079500000|2022-06-24 14:05:00|85.16|82.76|82.87|80.47|85.16|82.76|82.62|80.22|0
1656079800000|2022-06-24 14:10:00|82.79|80.39|84.6|82.2|84.9|82.5|82.71|80.31|0
1656080100000|2022-06-24 14:15:00|84.64|82.24|84.01|81.61|84.64|82.24|83.51|81.11|0
1656080400000|2022-06-24 14:20:00|83.97|81.57|84.05|81.65|84.43|82.03|83.5|81.1|0
1656080700000|2022-06-24 14:25:00|83.96|81.56|84.55|82.15|84.98|82.58|83.96|81.56|0
1656081000000|2022-06-24 14:30:00|84.38|81.98|84.59|82.19|84.93|82.53|84.17|81.77|0
1656081300000|2022-06-24 14:35:00|84.51|82.11|85.18|82.78|85.44|83.04|84.34|81.94|0
1656081600000|2022-06-24 14:40:00|85.14|82.74|85.52|83.12|85.95|83.55|85.14|82.74|0
1656081900000|2022-06-24 14:45:00|85.61|83.21|84.63|82.23|85.95|83.55|84.37|81.97|0
1656082200000|2022-06-24 14:50:00|84.46|82.06|84.71|82.31|85.18|82.78|84.46|82.06|0
1656082500000|2022-06-24 14:55:00|84.67|82.27|84.54|82.14|85.05|82.65|84.03|81.63|0
1656082800000|2022-06-24 15:00:00|84.58|82.18|83.53|81.13|84.62|82.22|83.49|81.09|0
1656083100000|2022-06-24 15:05:00|83.57|81.17|83.78|81.38|84.16|81.76|83.44|81.04|0
1656083400000|2022-06-24 15:10:00|83.69|81.29|84.49|82.09|84.49|82.09|83.65|81.25|0
1656083700000|2022-06-24 15:15:00|84.57|82.17|85.23|82.83|85.47|83.07|84.49|82.09|0
1656084000000|2022-06-24 15:20:00|85.25|82.85|84.78|82.38|85.29|82.89|84.57|82.17|0
1656084300000|2022-06-24 15:25:00|84.74|82.34|83.87|81.47|84.82|82.42|83.81|81.41|0
1656084600000|2022-06-24 15:30:00|83.89|81.49|84.27|81.87|84.27|81.87|83.81|81.41|0
1656084900000|2022-06-24 15:35:00|84.4|82|83.61|81.21|84.48|82.08|83.57|81.17|0
1656085200000|2022-06-24 15:40:00|83.74|81.34|83.61|81.21|83.86|81.46|83.4|81|0
1656085500000|2022-06-24 15:45:00|83.65|81.25|84.07|81.67|84.16|81.76|83.65|81.25|0
1656085800000|2022-06-24 15:50:00|84.03|81.63|83.56|81.16|84.24|81.84|83.31|80.91|0
1656086100000|2022-06-24 15:55:00|83.52|81.12|83.6|81.2|84.15|81.75|83.48|81.08|0
1656086400000|2022-06-24 16:00:00|83.56|81.16|83.1|80.7|83.81|81.41|82.94|80.54|0
1656086700000|2022-06-24 16:05:00|83.18|80.78|83.31|80.91|83.31|80.91|82.98|80.58|0
1656087000000|2022-06-24 16:10:00|83.27|80.87|82.32|79.92|83.68|81.28|82.2|79.8|0
1656087300000|2022-06-24 16:15:00|82.24|79.84|82.92|80.52|83.17|80.77|82.16|79.76|0
1656087600000|2022-06-24 16:20:00|82.88|80.48|84.06|81.66|84.31|81.91|82.84|80.44|0
1656087900000|2022-06-24 16:25:00|83.97|81.57|84.39|81.99|84.52|82.12|83.93|81.53|0
1656088200000|2022-06-24 16:30:00|84.35|81.95|83.68|81.28|84.48|82.08|83.34|80.94|0
1656088500000|2022-06-24 16:35:00|83.72|81.32|83.3|80.9|83.8|81.4|83.26|80.86|0
1656088800000|2022-06-24 16:40:00|83.26|80.86|82.63|80.23|83.38|80.98|82.54|80.14|0
1656089100000|2022-06-24 16:45:00|82.67|80.27|83.17|80.77|83.46|81.06|82.67|80.27|0
1656089400000|2022-06-24 16:50:00|83.08|80.68|82.79|80.39|83.25|80.85|82.79|80.39|0
1656089700000|2022-06-24 16:55:00|82.75|80.35|82.62|80.22|82.91|80.51|82.5|80.1|0
1656090000000|2022-06-24 17:00:00|82.66|80.26|82.33|79.93|82.87|80.47|82.08|79.68|0
1656090300000|2022-06-24 17:05:00|82.29|79.89|82.41|80.01|82.7|80.3|82.2|79.8|0
1656090600000|2022-06-24 17:10:00|82.37|79.97|81.99|79.59|82.37|79.97|81.99|79.59|0
1656090900000|2022-06-24 17:15:00|82.04|79.64|83.38|80.98|83.42|81.02|82.04|79.64|0
1656091200000|2022-06-24 17:20:00|83.34|80.94|83.34|80.94|83.59|81.19|83.13|80.73|0
1656091500000|2022-06-24 17:25:00|83.38|80.98|83.33|80.93|83.59|81.19|83.17|80.77|0
1656091800000|2022-06-24 17:30:00|83.29|80.89|83.25|80.85|83.67|81.27|83.08|80.68|0
1656092100000|2022-06-24 17:35:00|83.21|80.81|83.5|81.1|83.71|81.31|83.21|80.81|0
1656092400000|2022-06-24 17:40:00|83.58|81.18|83.12|80.72|83.75|81.35|82.99|80.59|0
1656092700000|2022-06-24 17:45:00|83.16|80.76|83.41|81.01|83.49|81.09|83.08|80.68|0
1656093000000|2022-06-24 17:50:00|83.37|80.97|83.74|81.34|83.78|81.38|83.11|80.71|0
1656093300000|2022-06-24 17:55:00|83.82|81.42|82.24|79.84|83.91|81.51|82.2|79.8|0
1656093600000|2022-06-24 18:00:00|82.2|79.8|82.24|79.84|82.37|79.97|81.87|79.47|0
1656093900000|2022-06-24 18:05:00|82.2|79.8|82.36|79.96|82.57|80.17|82.03|79.63|0
1656094200000|2022-06-24 18:10:00|82.32|79.92|81.99|79.59|82.32|79.92|81.74|79.34|0
1656094500000|2022-06-24 18:15:00|81.95|79.55|81.82|79.42|82.15|79.75|81.66|79.26|0
1656094800000|2022-06-24 18:20:00|81.78|79.38|81.98|79.58|82.23|79.83|81.74|79.34|0
1656095100000|2022-06-24 18:25:00|82.03|79.63|81.65|79.25|82.07|79.67|81.45|79.05|0
1656095400000|2022-06-24 18:30:00|81.61|79.21|81.24|78.84|81.69|79.29|81.16|78.76|0
1656095700000|2022-06-24 18:35:00|81.28|78.88|81.61|79.21|81.61|79.21|81.11|78.71|0
1656096000000|2022-06-24 18:40:00|81.65|79.25|81.88|79.48|81.97|79.57|81.23|78.83|0
1656096300000|2022-06-24 18:45:00|81.51|79.11|81.01|78.61|81.59|79.19|81.01|78.61|0
1656096600000|2022-06-24 18:50:00|81.05|78.65|81.05|78.65|81.26|78.86|81.01|78.61|0
1656096900000|2022-06-24 18:55:00|81.01|78.61|81.69|79.29|82.02|79.62|81.01|78.61|0
1656097200000|2022-06-24 19:00:00|81.6|79.2|82.31|79.91|82.52|80.12|81.6|79.2|0
1656097500000|2022-06-24 19:05:00|82.4|80|82.48|80.08|82.6|80.2|82.23|79.83|0
1656097800000|2022-06-24 19:10:00|82.56|80.16|82.31|79.91|82.68|80.28|82.31|79.91|0
1656098100000|2022-06-24 19:15:00|82.23|79.83|82.19|79.79|82.35|79.95|82.02|79.62|0
1656098400000|2022-06-24 19:20:00|82.14|79.74|83.09|80.69|83.22|80.82|81.98|79.58|0
1656098700000|2022-06-24 19:25:00|83.05|80.65|83.09|80.69|83.51|81.11|83.01|80.61|0
1656099000000|2022-06-24 19:30:00|83.13|80.73|83.08|80.68|83.13|80.73|82.58|80.18|0
1656099300000|2022-06-24 19:35:00|83.04|80.64|82.42|80.02|83.24|80.84|82.42|80.02|0
1656099600000|2022-06-24 19:40:00|82.37|79.97|81.96|79.56|82.46|80.06|81.96|79.56|0
1656099900000|2022-06-24 19:45:00|82.04|79.64|82.21|79.81|82.25|79.85|81.76|79.36|0
1656100200000|2022-06-24 19:50:00|82.34|79.94|82.06|79.18|82.38|79.98|81.56|78.72|0
1656100500000|2022-06-24 19:55:00|82.02|79.14|81.05|78.17|82.67|79.79|81.05|78.17|0
1656100800000|2022-06-24 20:00:00|80.97|78.09|82.25|79.85|82.59|79.93|80.77|77.89|0
1656101100000|2022-06-24 20:05:00|82.29|79.89|81.23|78.83|82.29|79.89|80.83|78.43|0
1656101400000|2022-06-24 20:10:00|81.27|78.87|81.44|79.04|81.6|79.2|81.11|78.71|0
1656313500000|2022-06-27 07:05:00|79.71|77.31|78.93|76.53|79.99|77.59|78.88|76.48|0
1656313800000|2022-06-27 07:10:00|78.97|76.57|78.99|76.59|79.25|76.85|78.66|76.26|0
1656314100000|2022-06-27 07:15:00|78.97|76.57|78.87|76.47|78.97|76.57|78.07|75.67|0
1656314400000|2022-06-27 07:20:00|78.81|76.41|78.04|75.64|78.83|76.43|77.94|75.54|0
1656314700000|2022-06-27 07:25:00|78.06|75.66|77.2|74.8|78.18|75.78|76.97|74.57|0
1656315000000|2022-06-27 07:30:00|77.13|74.73|76.08|73.68|77.28|74.88|76.08|73.68|0
1656315300000|2022-06-27 07:35:00|76.01|73.61|75.76|73.36|76.1|73.7|75.55|73.15|0
1656315600000|2022-06-27 07:40:00|75.85|73.45|76.75|74.35|76.77|74.37|75.8|73.4|0
1656315900000|2022-06-27 07:45:00|76.77|74.37|76.27|73.87|76.77|74.37|76.25|73.85|0
1656316200000|2022-06-27 07:50:00|76.31|73.91|75.85|73.45|76.31|73.91|75.69|73.29|0
1656316500000|2022-06-27 07:55:00|75.79|73.39|76.95|74.55|78.21|75.81|75.62|73.22|0
1656316800000|2022-06-27 08:00:00|76.99|74.59|76.99|74.59|77.3|74.9|76.64|74.24|0
1656317100000|2022-06-27 08:05:00|77.05|74.65|77.1|74.7|77.1|74.7|76.49|74.09|0
1656317400000|2022-06-27 08:10:00|77.12|74.72|76.64|74.24|77.22|74.82|76.64|74.24|0
1656317700000|2022-06-27 08:15:00|76.68|74.28|76.79|74.39|76.81|74.41|76.6|74.2|0
1656318000000|2022-06-27 08:20:00|76.75|74.35|77.09|74.69|77.11|74.71|76.67|74.27|0
1656318300000|2022-06-27 08:25:00|77.06|74.66|77|74.6|77.13|74.73|76.86|74.46|0
1656318600000|2022-06-27 08:30:00|77.02|74.62|77.21|74.81|77.28|74.88|76.94|74.54|0
1656318900000|2022-06-27 08:35:00|77.17|74.77|77.98|75.58|78.06|75.66|77.17|74.77|0
1656319200000|2022-06-27 08:40:00|77.94|75.54|77.94|75.54|78.17|75.77|77.78|75.38|0
1656319500000|2022-06-27 08:45:00|77.96|75.56|77.26|74.86|78.17|75.77|77.24|74.84|0
1656319800000|2022-06-27 08:50:00|77.22|74.82|77.8|75.4|77.8|75.4|77.13|74.73|0
1656320100000|2022-06-27 08:55:00|77.84|75.44|77.67|75.27|77.96|75.56|77.61|75.21|0
1656320400000|2022-06-27 09:00:00|77.65|75.25|77.76|75.36|77.76|75.36|77.57|75.17|0
1656320700000|2022-06-27 09:05:00|77.8|75.4|78.42|76.02|78.46|76.06|77.8|75.4|0
1656321000000|2022-06-27 09:10:00|78.38|75.98|77.79|75.39|78.38|75.98|77.48|75.08|0
1656321300000|2022-06-27 09:15:00|77.83|75.43|77.68|75.28|77.99|75.59|77.62|75.22|0
1656321600000|2022-06-27 09:20:00|77.64|75.24|77.58|75.18|77.7|75.3|77.31|74.91|0
1656321900000|2022-06-27 09:25:00|77.56|75.16|77.36|74.96|77.83|75.43|77.34|74.94|0
1656322200000|2022-06-27 09:30:00|77.44|75.04|77.71|75.31|77.71|75.31|77.24|74.84|0
1656322500000|2022-06-27 09:35:00|77.59|75.19|77.82|75.42|78.02|75.62|77.57|75.17|0
1656322800000|2022-06-27 09:40:00|77.78|75.38|77.67|75.27|78.06|75.66|77.63|75.23|0
1656323100000|2022-06-27 09:45:00|77.69|75.29|77.55|75.15|77.7|75.3|77.39|74.99|0
1656323400000|2022-06-27 09:50:00|77.59|75.19|77.9|75.5|77.9|75.5|77.47|75.07|0
1656323700000|2022-06-27 09:55:00|77.86|75.46|77.82|75.42|77.89|75.49|77.62|75.22|0
1656324000000|2022-06-27 10:00:00|77.78|75.38|77.83|75.43|78.11|75.71|77.62|75.22|0
1656324300000|2022-06-27 10:05:00|77.81|75.41|78.28|75.88|78.28|75.88|77.81|75.41|0
1656324600000|2022-06-27 10:10:00|78.26|75.86|78.51|76.11|78.51|76.11|78.2|75.8|0
1656324900000|2022-06-27 10:15:00|78.47|76.07|77.98|75.58|78.47|76.07|77.96|75.56|0
1656325200000|2022-06-27 10:20:00|77.96|75.56|78.23|75.83|78.23|75.83|77.9|75.5|0
1656325500000|2022-06-27 10:25:00|78.22|75.82|78.96|76.56|79.02|76.62|78.14|75.74|0
1656325800000|2022-06-27 10:30:00|78.98|76.58|77.95|75.55|79.06|76.66|77.95|75.55|0
1656326100000|2022-06-27 10:35:00|77.98|75.58|79.07|76.67|79.11|76.71|77.98|75.58|0
1656326400000|2022-06-27 10:40:00|79.03|76.63|78.71|76.31|79.34|76.94|78.65|76.25|0
1656326700000|2022-06-27 10:45:00|78.79|76.39|78.39|75.99|79.16|76.76|78.33|75.93|0
1656327000000|2022-06-27 10:50:00|78.49|76.09|78.21|75.81|78.51|76.11|78.17|75.77|0
1656327300000|2022-06-27 10:55:00|78.25|75.85|77.78|75.38|78.29|75.89|77.72|75.32|0
1656327600000|2022-06-27 11:00:00|77.74|75.34|77.62|75.22|77.92|75.52|77.58|75.18|0
1656327900000|2022-06-27 11:05:00|77.66|75.26|77.31|74.91|77.74|75.34|77.27|74.87|0
1656328200000|2022-06-27 11:10:00|77.27|74.87|77.15|74.75|77.35|74.95|77.11|74.71|0
1656328500000|2022-06-27 11:15:00|77.11|74.71|77.03|74.63|77.3|74.9|76.99|74.59|0
1656328800000|2022-06-27 11:20:00|77.07|74.67|77.15|74.75|77.15|74.75|77.03|74.63|0
1656329100000|2022-06-27 11:25:00|77.11|74.71|77.53|75.13|77.65|75.25|77.11|74.71|0
1656329400000|2022-06-27 11:30:00|77.55|75.15|76.91|74.51|77.55|75.15|76.91|74.51|0
1656329700000|2022-06-27 11:35:00|76.95|74.55|77.02|74.62|77.1|74.7|76.83|74.43|0
1656330000000|2022-06-27 11:40:00|77|74.6|76.94|74.54|77.1|74.7|76.87|74.47|0
1656330300000|2022-06-27 11:45:00|76.96|74.56|77.06|74.66|77.17|74.77|76.94|74.54|0
1656330600000|2022-06-27 11:50:00|76.98|74.58|77.17|74.77|77.21|74.81|76.98|74.58|0
1656330900000|2022-06-27 11:55:00|77.21|74.81|77.4|75|77.46|75.06|77.21|74.81|0
1656331200000|2022-06-27 12:00:00|77.36|74.96|77.28|74.88|77.44|75.04|77.17|74.77|0
1656331500000|2022-06-27 12:05:00|77.25|74.85|77.63|75.23|77.71|75.31|77.21|74.81|0
1656331800000|2022-06-27 12:10:00|77.67|75.27|77.63|75.23|78.02|75.62|77.36|74.96|0
1656332100000|2022-06-27 12:15:00|77.48|75.08|77.55|75.15|77.94|75.54|77.16|74.76|0
1656332400000|2022-06-27 12:20:00|77.51|75.11|77.82|75.42|77.86|75.46|77.47|75.07|0
1656332700000|2022-06-27 12:25:00|77.74|75.34|78.76|76.36|78.76|76.36|77.65|75.25|0
1656333000000|2022-06-27 12:30:00|78.68|76.28|79.44|77.04|79.6|77.2|78.37|75.97|0
1656333300000|2022-06-27 12:35:00|79.48|77.08|78.88|76.48|79.52|77.12|78.88|76.48|0
1656333600000|2022-06-27 12:40:00|78.9|76.5|78.64|76.24|79.08|76.68|78.48|76.08|0
1656333900000|2022-06-27 12:45:00|78.56|76.16|79.11|76.71|79.19|76.79|78.28|75.88|0
1656334200000|2022-06-27 12:50:00|79.15|76.75|79.68|77.28|79.7|77.3|78.95|76.55|0
1656334500000|2022-06-27 12:55:00|79.66|77.26|79.34|76.94|79.66|77.26|79.26|76.86|0
1656334800000|2022-06-27 13:00:00|79.26|76.86|78.87|76.47|79.34|76.94|78.75|76.35|0
1656335100000|2022-06-27 13:05:00|78.9|76.5|79.1|76.7|79.1|76.7|78.78|76.38|0
1656335400000|2022-06-27 13:10:00|79.14|76.74|78.7|76.3|79.3|76.9|78.7|76.3|0
1656335700000|2022-06-27 13:15:00|78.66|76.26|78.78|76.38|79.08|76.68|78.58|76.18|0
1656336000000|2022-06-27 13:20:00|78.82|76.42|78.58|76.18|78.86|76.46|78.31|75.91|0
1656336300000|2022-06-27 13:25:00|78.5|76.1|78.15|75.75|78.62|76.22|78.11|75.71|0
1656336600000|2022-06-27 13:30:00|78.3|75.9|80.29|77.89|80.43|78.03|77.34|74.94|0
1656336900000|2022-06-27 13:35:00|80.55|78.15|79.52|77.12|81.49|79.09|79.15|76.75|0
1656337200000|2022-06-27 13:40:00|79.6|77.2|81|78.6|81.3|78.9|79.6|77.2|0
1656337500000|2022-06-27 13:45:00|81.1|78.7|81.8|79.4|82.42|80.02|80.16|77.76|0
1656337800000|2022-06-27 13:50:00|81.88|79.48|79.67|77.27|82.13|79.73|79.59|77.19|0
1656338100000|2022-06-27 13:55:00|79.79|77.39|80.84|78.44|81.09|78.69|79.75|77.35|0
1656338400000|2022-06-27 14:00:00|80.86|78.46|78.34|75.94|80.86|78.46|78.02|75.62|0
1656338700000|2022-06-27 14:05:00|78.22|75.82|79.2|76.8|79.77|77.37|78.14|75.74|0
1656339000000|2022-06-27 14:10:00|79.12|76.72|79.62|77.22|80.25|77.85|78.92|76.52|0
1656339300000|2022-06-27 14:15:00|79.68|77.28|79.32|76.92|80.45|78.05|78.76|76.36|0
1656339600000|2022-06-27 14:20:00|79.28|76.88|79.4|77|79.96|77.56|78.2|75.8|0
1656339900000|2022-06-27 14:25:00|79.52|77.12|79.92|77.52|80.33|77.93|79.27|76.87|0
1656340200000|2022-06-27 14:30:00|80.2|77.8|79.22|76.82|80.33|77.93|78.72|76.32|0
1656340500000|2022-06-27 14:35:00|78.9|76.5|79.1|76.7|79.9|77.5|78.82|76.42|0
1656340800000|2022-06-27 14:40:00|79.14|76.74|78.1|75.7|79.5|77.1|78.06|75.66|0
1656341100000|2022-06-27 14:45:00|78.18|75.78|77.66|75.26|78.89|76.49|77.62|75.22|0
1656341400000|2022-06-27 14:50:00|77.58|75.18|77.28|74.88|78.32|75.92|76.68|74.28|0
1656341700000|2022-06-27 14:55:00|77.24|74.84|77.16|74.76|77.32|74.92|76.42|74.02|0
1656342000000|2022-06-27 15:00:00|77.08|74.68|77.63|75.23|77.87|75.47|76.85|74.45|0
1656342300000|2022-06-27 15:05:00|77.67|75.27|78.34|75.94|78.46|76.06|77.55|75.15|0
1656342600000|2022-06-27 15:10:00|78.5|76.1|77.76|75.36|78.66|76.26|77.48|75.08|0
1656342900000|2022-06-27 15:15:00|77.84|75.44|77.01|74.61|78.03|75.63|76.93|74.53|0
1656343200000|2022-06-27 15:20:00|77.05|74.65|76.75|74.35|77.24|74.84|75.84|73.44|0
1656343500000|2022-06-27 15:25:00|76.79|74.39|76.75|74.35|76.79|74.39|76.44|74.04|0
1656343800000|2022-06-27 15:30:00|76.71|74.31|77.57|75.17|77.61|75.21|76.71|74.31|0
1656344100000|2022-06-27 15:35:00|77.77|75.37|77.49|75.09|78.12|75.72|77.41|75.01|0
1656344400000|2022-06-27 15:40:00|77.45|75.05|76.78|74.38|77.59|75.19|76.59|74.19|0
1656344700000|2022-06-27 15:45:00|76.74|74.34|77.01|74.61|77.29|74.89|76.39|73.99|0
1656345000000|2022-06-27 15:50:00|77.09|74.69|77.48|75.08|77.56|75.16|77.01|74.61|0
1656345300000|2022-06-27 15:55:00|77.56|75.16|77.21|74.81|77.84|75.44|77.05|74.65|0
1656345600000|2022-06-27 16:00:00|77.32|74.92|78.31|75.91|78.62|76.22|77.01|74.61|0
1656345900000|2022-06-27 16:05:00|78.19|75.79|78.27|75.87|78.78|76.38|78.11|75.71|0
1656346200000|2022-06-27 16:10:00|78.34|75.94|78.5|76.1|78.78|76.38|78.11|75.71|0
1656346500000|2022-06-27 16:15:00|78.54|76.14|78.02|75.62|79.1|76.7|77.98|75.58|0
1656346800000|2022-06-27 16:20:00|77.98|75.58|78.82|76.42|78.86|76.46|77.83|75.43|0
1656347100000|2022-06-27 16:25:00|78.85|76.45|79.2|76.8|79.49|77.09|78.06|75.66|0
1656347400000|2022-06-27 16:30:00|79.32|76.92|79.84|77.44|80.12|77.72|79.28|76.88|0
1656347700000|2022-06-27 16:35:00|80.04|77.64|79.27|76.87|80.16|77.76|79.13|76.73|0
1656348000000|2022-06-27 16:40:00|79.31|76.91|78.51|76.11|79.43|77.03|78.51|76.11|0
1656348300000|2022-06-27 16:45:00|78.41|76.01|78.43|76.03|79.03|76.63|78.27|75.87|0
1656348600000|2022-06-27 16:50:00|78.51|76.11|77.99|75.59|78.63|76.23|77.87|75.47|0
1656348900000|2022-06-27 16:55:00|77.91|75.51|78.07|75.67|78.67|76.27|77.83|75.43|0
1656349200000|2022-06-27 17:00:00|77.91|75.51|79.06|76.66|79.34|76.94|77.91|75.51|0
1656349500000|2022-06-27 17:05:00|79.1|76.7|79.16|76.76|79.87|77.47|79.1|76.7|0
1656349800000|2022-06-27 17:10:00|79.14|76.74|78.27|75.87|79.14|76.74|78.11|75.71|0
1656350100000|2022-06-27 17:15:00|78.31|75.91|78.23|75.83|78.79|76.39|77.91|75.51|0
1656350400000|2022-06-27 17:20:00|78.15|75.75|78.39|75.99|78.75|76.35|77.99|75.59|0
1656350700000|2022-06-27 17:25:00|78.27|75.87|78.74|76.34|78.94|76.54|78.27|75.87|0
1656351000000|2022-06-27 17:30:00|78.86|76.46|79.18|76.78|79.34|76.94|78.7|76.3|0
1656351300000|2022-06-27 17:35:00|79.22|76.82|79.08|76.68|79.56|77.16|78.94|76.54|0
1656351600000|2022-06-27 17:40:00|79.18|76.78|79.86|77.46|80.15|77.75|78.98|76.58|0
1656351900000|2022-06-27 17:45:00|79.9|77.5|80.1|77.7|80.59|78.19|79.78|77.38|0
1656352200000|2022-06-27 17:50:00|79.98|77.58|79.78|77.38|80.23|77.83|79.5|77.1|0
1656352500000|2022-06-27 17:55:00|79.7|77.3|80.1|77.7|80.14|77.74|79.66|77.26|0
1656352800000|2022-06-27 18:00:00|80.14|77.74|79.15|76.75|80.51|78.11|79.03|76.63|0
1656353100000|2022-06-27 18:05:00|79.11|76.71|79.55|77.15|79.88|77.48|79.03|76.63|0
1656353400000|2022-06-27 18:10:00|79.51|77.11|79.1|76.7|79.83|77.43|78.86|76.46|0
1656353700000|2022-06-27 18:15:00|79.02|76.62|78.26|75.86|79.04|76.64|78.26|75.86|0
1656354000000|2022-06-27 18:20:00|78.22|75.82|78.62|76.22|78.86|76.46|78.22|75.82|0
1656354300000|2022-06-27 18:25:00|78.7|76.3|78.52|76.12|78.86|76.46|78.1|75.7|0
1656354600000|2022-06-27 18:30:00|78.6|76.2|77.8|75.4|78.88|76.48|77.8|75.4|0
1656354900000|2022-06-27 18:35:00|77.76|75.36|77.44|75.04|78.04|75.64|77.28|74.88|0
1656355200000|2022-06-27 18:40:00|77.42|75.02|77.92|75.52|78.16|75.76|77.42|75.02|0
1656355500000|2022-06-27 18:45:00|77.96|75.56|77.64|75.24|78.35|75.95|77.48|75.08|0
1656355800000|2022-06-27 18:50:00|77.68|75.28|78.11|75.71|78.39|75.99|77.68|75.28|0
1656356100000|2022-06-27 18:55:00|78.07|75.67|78.51|76.11|78.59|76.19|77.79|75.39|0
1656356400000|2022-06-27 19:00:00|78.59|76.19|79.76|77.36|79.88|77.48|78.31|75.91|0
1656356700000|2022-06-27 19:05:00|79.8|77.4|78.87|76.47|80.29|77.89|78.71|76.31|0
1656357000000|2022-06-27 19:10:00|78.95|76.55|77.86|75.46|78.99|76.59|77.82|75.42|0
1656357300000|2022-06-27 19:15:00|77.94|75.54|77.7|75.3|78.14|75.74|77.5|75.1|0
1656357600000|2022-06-27 19:20:00|77.74|75.34|78.22|75.82|78.38|75.98|77.66|75.26|0
1656357900000|2022-06-27 19:25:00|78.1|75.7|78.06|75.66|78.42|76.02|77.54|75.14|0
1656358200000|2022-06-27 19:30:00|78.1|75.7|78.86|76.46|78.9|76.5|78.1|75.7|0
1656358500000|2022-06-27 19:35:00|78.82|76.42|79.5|77.1|79.83|77.43|78.82|76.42|0
1656358800000|2022-06-27 19:40:00|79.58|77.18|78.01|75.61|79.75|77.35|78.01|75.61|0
1656359100000|2022-06-27 19:45:00|78.05|75.65|78.13|75.73|78.73|76.33|77.45|75.05|0
1656359400000|2022-06-27 19:50:00|78.97|76.57|79.82|77.42|80.31|77.91|78.97|76.57|0
1656359700000|2022-06-27 19:55:00|79.74|77.34|78.32|75.92|79.82|77.42|78.32|75.92|0
1656360000000|2022-06-27 20:00:00|77.97|75.57|77.88|75.48|78.28|75.88|77.49|75.09|0
1656360300000|2022-06-27 20:05:00|77.86|75.46|77.6|75.2|78.12|75.72|77.6|75.2|0
1656360600000|2022-06-27 20:10:00|77.64|75.24|77.8|75.4|77.92|75.52|77.44|75.04|0
1656360900000|2022-06-27 20:15:00|77.76|75|77.76|74.96|77.88|75.08|77.6|74.8|0
1656361200000|2022-06-27 20:20:00|77.8|75|77.08|74.28|78.41|75.61|76.91|74.11|0
1656361500000|2022-06-27 20:25:00|77.1|74.3|77.42|74.62|77.42|74.62|76.98|74.18|0
1656361800000|2022-06-27 20:30:00|77.38|74.58|77.42|74.62|77.5|74.7|77.26|74.46|0
1656362100000|2022-06-27 20:35:00|77.46|74.66|77.33|74.53|77.46|74.66|77.14|74.34|0
1656362400000|2022-06-27 20:40:00|77.37|74.57|77.41|74.61|77.49|74.69|77.29|74.49|0
1656362700000|2022-06-27 20:45:00|77.37|74.57|77.19|74.39|77.37|74.57|77.09|74.29|0
1656363000000|2022-06-27 20:50:00|77.17|74.37|77.25|74.45|77.33|74.53|77.05|74.25|0
1656363300000|2022-06-27 20:55:00|77.29|74.49|77.28|74.48|77.33|74.53|77.17|74.37|0
1656363600000|2022-06-27 21:00:00|77.26|74.46|77.14|74.34|77.26|74.46|77.14|74.34|0
1656363900000|2022-06-27 21:05:00|77.11|74.31|77.08|74.28|77.14|74.34|77.07|74.27|0
1656364200000|2022-06-27 21:10:00|77.1|74.3|77.09|74.29|77.1|74.3|77.06|74.26|0
1656364500000|2022-06-27 21:15:00|77.1|74.3|77.11|74.31|77.11|74.31|77.05|74.25|0
1656364800000|2022-06-27 21:20:00|77.1|74.3|77.13|74.33|77.15|74.35|77.1|74.3|0
1656365100000|2022-06-27 21:25:00|77.14|74.34|77.13|74.33|77.16|74.36|77.13|74.33|0
1656365400000|2022-06-27 21:30:00|77.14|74.34|77.15|74.35|77.18|74.38|77.13|74.33|0
1656365700000|2022-06-27 21:35:00|77.16|74.36|77.31|74.51|77.31|74.51|77.16|74.36|0
1656366000000|2022-06-27 21:40:00|77.29|74.49|77.45|74.65|77.45|74.65|77.29|74.49|0
1656366300000|2022-06-27 21:45:00|77.44|74.64|77.34|74.54|77.45|74.65|77.34|74.54|0
1656366600000|2022-06-27 21:50:00|77.35|74.55|77.33|74.53|77.4|74.6|77.3|74.5|0
1656366900000|2022-06-27 21:55:00|77.32|74.52|77.29|74.49|77.33|74.53|77.21|74.41|0
1656367200000|2022-06-27 22:00:00|76.97|74.17|77.72|74.92|77.78|74.98|76.93|74.13|0
1656367500000|2022-06-27 22:05:00|77.7|74.9|77.6|74.8|77.78|74.98|77.58|74.78|0
1656367800000|2022-06-27 22:10:00|77.58|74.78|77.65|74.85|77.85|75.05|77.46|74.66|0
1656368100000|2022-06-27 22:15:00|77.59|74.79|77.81|75.01|77.81|75.01|77.57|74.77|0
1656368400000|2022-06-27 22:20:00|77.77|74.97|77.81|75.01|77.89|75.09|77.73|74.93|0
1656368700000|2022-06-27 22:25:00|77.83|75.03|77.69|74.89|77.85|75.05|77.61|74.81|0
1656369000000|2022-06-27 22:30:00|77.71|74.91|77.69|74.89|77.81|75.01|77.65|74.85|0
1656369300000|2022-06-27 22:35:00|77.67|74.87|77.72|74.92|77.74|74.94|77.61|74.81|0
1656369600000|2022-06-27 22:40:00|77.68|74.88|77.28|74.48|77.76|74.96|77.28|74.48|0
1656369900000|2022-06-27 22:45:00|77.24|74.44|77.12|74.32|77.24|74.44|77.01|74.21|0
1656370200000|2022-06-27 22:50:00|77.14|74.34|77.04|74.24|77.16|74.36|77|74.2|0
1656370500000|2022-06-27 22:55:00|77.02|74.22|77.04|74.24|77.04|74.24|76.96|74.16|0
1656370800000|2022-06-27 23:00:00|77|74.2|77.24|74.44|77.24|74.44|76.67|73.87|0
1656371100000|2022-06-27 23:05:00|77.28|74.48|77.08|74.28|77.36|74.56|77.08|74.28|0
1656371400000|2022-06-27 23:10:00|77.04|74.24|77.06|74.26|77.19|74.39|76.88|74.08|0
1656371700000|2022-06-27 23:15:00|77.03|74.23|77.07|74.27|77.23|74.43|77.03|74.23|0
1656372000000|2022-06-27 23:20:00|77.05|74.25|77.11|74.31|77.15|74.35|77.03|74.23|0
1656372300000|2022-06-27 23:25:00|77.09|74.29|77.07|74.27|77.15|74.35|77.03|74.23|0
1656372600000|2022-06-27 23:30:00|77.05|74.25|77.18|74.38|77.19|74.39|77.05|74.25|0
1656372900000|2022-06-27 23:35:00|77.21|74.41|77.22|74.42|77.26|74.46|77.18|74.38|0
1656373200000|2022-06-27 23:40:00|77.24|74.44|77.38|74.58|77.38|74.58|77.22|74.42|0
1656373500000|2022-06-27 23:45:00|77.34|74.54|77.1|74.3|77.34|74.54|77.1|74.3|0
1656373800000|2022-06-27 23:50:00|77.14|74.34|77.57|74.77|77.57|74.77|77.12|74.32|0
1656374100000|2022-06-27 23:55:00|77.61|74.81|77.17|74.37|77.61|74.81|77.17|74.37|0
1656374400000|2022-06-28 00:00:00|77.21|74.41|76.42|73.62|77.25|74.45|76.11|73.31|0
1656374700000|2022-06-28 00:05:00|76.39|73.59|76.13|73.33|76.52|73.72|75.99|73.19|0
1656375000000|2022-06-28 00:10:00|76.15|73.35|76.26|73.46|76.29|73.49|75.95|73.15|0
1656375300000|2022-06-28 00:15:00|76.22|73.42|76.26|73.46|76.26|73.46|76.07|73.27|0
1656375600000|2022-06-28 00:20:00|76.3|73.5|76.49|73.69|76.59|73.79|76.3|73.5|0
1656375900000|2022-06-28 00:25:00|76.44|73.64|76.41|73.61|76.53|73.73|76.38|73.58|0
1656376200000|2022-06-28 00:30:00|76.43|73.63|76.29|73.49|76.98|74.18|76.29|73.49|0
1656376500000|2022-06-28 00:35:00|76.33|73.53|76.45|73.65|76.49|73.69|76.29|73.49|0
1656376800000|2022-06-28 00:40:00|76.43|73.63|76.41|73.61|76.49|73.69|76.33|73.53|0
1656377100000|2022-06-28 00:45:00|76.43|73.63|76.64|73.84|76.76|73.96|76.41|73.61|0
1656377400000|2022-06-28 00:50:00|76.6|73.8|76.92|74.12|77.13|74.33|76.6|73.8|0
1656377700000|2022-06-28 00:55:00|76.94|74.14|76.68|73.88|76.96|74.16|76.68|73.88|0
1656378000000|2022-06-28 01:00:00|76.72|73.92|76.64|73.84|76.76|73.96|76.6|73.8|0
1656378300000|2022-06-28 01:05:00|76.6|73.8|76.65|73.85|76.77|73.97|76.56|73.76|0
1656378600000|2022-06-28 01:10:00|76.63|73.83|76.44|73.64|76.73|73.93|76.4|73.6|0
1656378900000|2022-06-28 01:15:00|76.4|73.6|76.36|73.56|76.59|73.79|76.36|73.56|0
1656379200000|2022-06-28 01:20:00|76.39|73.59|76.79|73.99|76.79|73.99|76.35|73.55|0
1656379500000|2022-06-28 01:25:00|76.77|73.97|77.3|74.5|77.46|74.66|76.67|73.87|0
1656379800000|2022-06-28 01:30:00|77.26|74.46|77.37|74.57|77.57|74.77|77.02|74.22|0
1656380100000|2022-06-28 01:35:00|77.35|74.55|77.15|74.35|77.49|74.69|77|74.2|0
1656380400000|2022-06-28 01:40:00|77.13|74.33|77.41|74.61|77.41|74.61|77.01|74.21|0
1656380700000|2022-06-28 01:45:00|77.45|74.65|78.49|75.69|78.53|75.73|77.41|74.61|0
1656381000000|2022-06-28 01:50:00|78.53|75.73|78.93|76.13|79.01|76.21|78.28|75.48|0
1656381300000|2022-06-28 01:55:00|79.01|76.21|79.45|76.65|79.65|76.85|78.85|76.05|0
1656381600000|2022-06-28 02:00:00|79.41|76.61|79|76.2|79.41|76.61|78.84|76.04|0
1656381900000|2022-06-28 02:05:00|78.96|76.16|78.48|75.68|78.96|76.16|78.44|75.64|0
1656382200000|2022-06-28 02:10:00|78.44|75.64|78.84|76.04|78.88|76.08|78.44|75.64|0
1656382500000|2022-06-28 02:15:00|78.88|76.08|78.9|76.1|78.92|76.12|78.55|75.75|0
1656382800000|2022-06-28 02:20:00|78.88|76.08|79.42|76.62|79.73|76.93|78.88|76.08|0
1656383100000|2022-06-28 02:25:00|79.46|76.66|80.52|77.72|81|78.2|79.2|76.4|0
1656383400000|2022-06-28 02:30:00|80.62|77.82|80.21|77.41|80.83|78.03|80.21|77.41|0
1656383700000|2022-06-28 02:35:00|80.17|77.37|80.13|77.33|80.37|77.57|80.01|77.21|0
1656384000000|2022-06-28 02:40:00|80.09|77.29|80.25|77.45|80.39|77.59|80|77.2|0
1656384300000|2022-06-28 02:45:00|80.23|77.43|79.92|77.12|80.49|77.69|79.84|77.04|0
1656384600000|2022-06-28 02:50:00|79.96|77.16|79.75|76.95|79.96|77.16|79.55|76.75|0
1656384900000|2022-06-28 02:55:00|79.79|76.99|79.65|76.85|79.82|77.02|79.51|76.71|0
1656385200000|2022-06-28 03:00:00|79.55|76.75|79.59|76.79|79.77|76.97|79.55|76.75|0
1656385500000|2022-06-28 03:05:00|79.63|76.83|78.96|76.16|79.67|76.87|78.78|75.98|0
1656385800000|2022-06-28 03:10:00|79|76.2|79.26|76.46|79.3|76.5|78.98|76.18|0
1656386100000|2022-06-28 03:15:00|79.28|76.48|79.24|76.44|79.5|76.7|79.14|76.34|0
1656386400000|2022-06-28 03:20:00|79.26|76.46|79.42|76.62|79.62|76.82|79.26|76.46|0
1656386700000|2022-06-28 03:25:00|79.38|76.58|78.73|75.93|79.38|76.58|78.61|75.81|0
1656387000000|2022-06-28 03:30:00|78.65|75.85|78.68|75.88|78.73|75.93|78.3|75.5|0
1656387300000|2022-06-28 03:35:00|78.7|75.9|78.84|76.04|78.88|76.08|78.58|75.78|0
1656387600000|2022-06-28 03:40:00|78.82|76.02|78.72|75.92|78.84|76.04|78.64|75.84|0
1656387900000|2022-06-28 03:45:00|78.68|75.88|78.52|75.72|78.72|75.92|78.4|75.6|0
1656388200000|2022-06-28 03:50:00|78.5|75.7|78.76|75.96|78.92|76.12|78.44|75.64|0
1656388500000|2022-06-28 03:55:00|78.8|76|78.67|75.87|78.94|76.14|78.67|75.87|0
1656388800000|2022-06-28 04:00:00|78.63|75.83|78.37|75.57|78.75|75.95|78.37|75.57|0
1656389100000|2022-06-28 04:05:00|78.35|75.55|78.51|75.71|78.63|75.83|78.31|75.51|0
1656389400000|2022-06-28 04:10:00|78.55|75.75|78.55|75.75|78.67|75.87|78.51|75.71|0
1656389700000|2022-06-28 04:15:00|78.57|75.77|79.23|76.43|79.27|76.47|78.57|75.77|0
1656390000000|2022-06-28 04:20:00|79.21|76.41|79.07|76.27|79.31|76.51|79.03|76.23|0
1656390300000|2022-06-28 04:25:00|79.09|76.29|78.94|76.14|79.23|76.43|78.9|76.1|0
1656390600000|2022-06-28 04:30:00|78.92|76.12|78.22|75.42|78.94|76.14|78.22|75.42|0
1656390900000|2022-06-28 04:35:00|78.2|75.4|78.18|75.38|78.22|75.42|78.02|75.22|0
1656391200000|2022-06-28 04:40:00|78.14|75.34|78.41|75.61|78.49|75.69|78.1|75.3|0
1656391500000|2022-06-28 04:45:00|78.39|75.59|78.41|75.61|78.57|75.77|78.35|75.55|0
1656391800000|2022-06-28 04:50:00|78.45|75.65|78.71|75.91|78.83|76.03|78.41|75.61|0
1656392100000|2022-06-28 04:55:00|78.69|75.89|78.69|75.89|78.85|76.05|78.67|75.87|0
1656392400000|2022-06-28 05:00:00|78.67|75.87|78.49|75.69|78.71|75.91|78.05|75.25|0
1656392700000|2022-06-28 05:05:00|78.53|75.73|78.1|75.3|78.69|75.89|78.02|75.22|0
1656393000000|2022-06-28 05:10:00|78.08|75.28|78.12|75.32|78.28|75.48|78|75.2|0
1656393300000|2022-06-28 05:15:00|78.1|75.3|78.24|75.44|78.32|75.52|78.08|75.28|0
1656393600000|2022-06-28 05:20:00|78.26|75.46|78.34|75.54|78.46|75.66|78.2|75.4|0
1656393900000|2022-06-28 05:25:00|78.4|75.6|78.32|75.52|78.56|75.76|78.12|75.32|0
1656394200000|2022-06-28 05:30:00|78.24|75.44|77.99|75.19|78.32|75.52|77.99|75.19|0
1656394500000|2022-06-28 05:35:00|78.03|75.23|77.59|74.79|78.03|75.23|77.36|74.56|0
1656394800000|2022-06-28 05:40:00|77.57|74.77|77.79|74.99|77.91|75.11|77.47|74.67|0
1656395100000|2022-06-28 05:45:00|77.71|74.91|77.67|74.87|77.91|75.11|77.55|74.75|0
1656395400000|2022-06-28 05:50:00|77.71|74.91|77.79|74.99|77.87|75.07|77.59|74.79|0
1656395700000|2022-06-28 05:55:00|77.77|74.97|77.7|74.9|77.79|74.99|77.47|74.67|0
1656396000000|2022-06-28 06:00:00|77.54|74.74|76.83|74.03|77.62|74.82|76.83|74.03|0
1656396300000|2022-06-28 06:05:00|76.95|74.15|75.69|72.89|77.07|74.27|75.58|72.78|0
1656396600000|2022-06-28 06:10:00|75.73|72.93|75.07|72.27|75.77|72.97|74.42|71.62|0
1656396900000|2022-06-28 06:15:00|75.11|72.31|74.99|72.19|75.24|72.44|74.57|71.77|0
1656397200000|2022-06-28 06:20:00|75.03|72.23|74.99|72.19|75.11|72.31|74.76|71.96|0
1656397500000|2022-06-28 06:25:00|75.01|72.21|74.83|72.03|75.06|72.26|74.8|72|0
1656397800000|2022-06-28 06:30:00|74.79|71.99|75.16|72.36|75.29|72.49|74.76|71.96|0
1656398100000|2022-06-28 06:35:00|75.14|72.34|75.25|72.45|75.6|72.8|75.12|72.32|0
1656398400000|2022-06-28 06:40:00|75.33|72.53|74.94|72.14|75.37|72.57|74.83|72.03|0
1656398700000|2022-06-28 06:45:00|75|72.2|74.98|72.18|75.13|72.33|74.79|71.99|0
1656399000000|2022-06-28 06:50:00|74.94|72.14|75.88|73.08|75.88|73.08|74.9|72.1|0
1656399300000|2022-06-28 06:55:00|75.9|73.1|76.13|73.33|76.25|73.45|75.88|73.08|0
1656399600000|2022-06-28 07:00:00|76.15|73.35|75.61|72.81|76.15|73.35|75.28|72.48|0
1656399900000|2022-06-28 07:05:00|75.41|73.01|75.82|73.42|76.07|73.67|75.39|72.99|0
1656400200000|2022-06-28 07:10:00|75.87|73.47|74.39|71.99|75.87|73.47|74.03|71.63|0
1656400500000|2022-06-28 07:15:00|74.45|72.05|75.25|72.85|75.25|72.85|74.34|71.94|0
1656400800000|2022-06-28 07:20:00|75.21|72.81|75.73|73.33|76.12|73.72|75.12|72.72|0
1656401100000|2022-06-28 07:25:00|75.75|73.35|76.8|74.4|76.96|74.56|75.71|73.31|0
1656401400000|2022-06-28 07:30:00|76.78|74.38|77.75|75.35|78.05|75.65|76.78|74.38|0
1656401700000|2022-06-28 07:35:00|77.77|75.37|78.17|75.77|78.17|75.77|77.34|74.94|0
1656402000000|2022-06-28 07:40:00|78.05|75.65|78.17|75.77|78.23|75.83|77.79|75.39|0
1656402300000|2022-06-28 07:45:00|78.19|75.79|78.66|76.26|78.92|76.52|77.83|75.43|0
1656402600000|2022-06-28 07:50:00|78.6|76.2|77.8|75.4|78.72|76.32|77.59|75.19|0
1656402900000|2022-06-28 07:55:00|77.79|75.39|77.49|75.09|77.92|75.52|77.45|75.05|0
1656403200000|2022-06-28 08:00:00|77.47|75.07|76.89|74.49|77.64|75.24|76.86|74.46|0
1656403500000|2022-06-28 08:05:00|76.93|74.53|77.17|74.77|77.17|74.77|76.54|74.14|0
1656403800000|2022-06-28 08:10:00|77.11|74.71|77.17|74.77|77.25|74.85|77.01|74.61|0
1656404100000|2022-06-28 08:15:00|77.19|74.79|77.12|74.72|77.28|74.88|76.85|74.45|0
1656404400000|2022-06-28 08:20:00|77.08|74.68|77.4|75|77.59|75.19|76.6|74.2|0
1656404700000|2022-06-28 08:25:00|77.34|74.94|77.16|74.76|77.42|75.02|77.08|74.68|0
1656405000000|2022-06-28 08:30:00|77.14|74.74|77.55|75.15|77.55|75.15|77.12|74.72|0
1656405300000|2022-06-28 08:35:00|77.63|75.23|76.88|74.48|77.63|75.23|76.84|74.44|0
1656405600000|2022-06-28 08:40:00|76.92|74.52|77.35|74.95|77.39|74.99|76.92|74.52|0
1656405900000|2022-06-28 08:45:00|77.39|74.99|77.27|74.87|77.51|75.11|77.11|74.71|0
1656406200000|2022-06-28 08:50:00|77.29|74.89|76.95|74.55|77.29|74.89|76.95|74.55|0
1656406500000|2022-06-28 08:55:00|76.92|74.52|76.45|74.05|76.97|74.57|76.41|74.01|0
1656406800000|2022-06-28 09:00:00|76.52|74.12|76.48|74.08|76.66|74.26|76.37|73.97|0
1656407100000|2022-06-28 09:05:00|76.54|74.14|76.29|73.89|76.54|74.14|76.21|73.81|0
1656407400000|2022-06-28 09:10:00|76.25|73.85|75.98|73.58|76.25|73.85|75.86|73.46|0
1656407700000|2022-06-28 09:15:00|75.9|73.5|75.35|72.95|76.59|74.19|75.27|72.87|0
1656408000000|2022-06-28 09:20:00|75.27|72.87|75.25|72.85|75.35|72.95|74.98|72.58|0
1656408300000|2022-06-28 09:25:00|75.23|72.83|75.03|72.63|75.27|72.87|74.9|72.5|0
1656408600000|2022-06-28 09:30:00|75.05|72.65|75.61|73.21|75.69|73.29|74.96|72.56|0
1656408900000|2022-06-28 09:35:00|75.59|73.19|75.92|73.52|76.08|73.68|75.49|73.09|0
1656409200000|2022-06-28 09:40:00|75.9|73.5|76.15|73.75|76.23|73.83|75.86|73.46|0
1656409500000|2022-06-28 09:45:00|76.13|73.73|76.11|73.71|76.27|73.87|75.84|73.44|0
1656409800000|2022-06-28 09:50:00|76.07|73.67|75.8|73.4|76.07|73.67|75.47|73.07|0
1656410100000|2022-06-28 09:55:00|75.84|73.44|76.09|73.69|76.22|73.82|75.64|73.24|0
1656410400000|2022-06-28 10:00:00|76.11|73.71|76.01|73.61|76.13|73.73|75.71|73.31|0
1656410700000|2022-06-28 10:05:00|76.03|73.63|76.18|73.78|76.24|73.84|75.85|73.45|0
1656411000000|2022-06-28 10:10:00|76.34|73.94|76.28|73.88|76.37|73.97|76.06|73.66|0
1656411300000|2022-06-28 10:15:00|76.26|73.86|76.14|73.74|76.29|73.89|76.06|73.66|0
1656411600000|2022-06-28 10:20:00|76.16|73.76|75.78|73.38|76.18|73.78|75.67|73.27|0
1656411900000|2022-06-28 10:25:00|75.86|73.46|75.76|73.36|75.96|73.56|75.71|73.31|0
1656412200000|2022-06-28 10:30:00|75.82|73.42|75.37|72.97|75.82|73.42|75.35|72.95|0
1656412500000|2022-06-28 10:35:00|75.39|72.99|75.51|73.11|75.62|73.22|75.39|72.99|0
1656412800000|2022-06-28 10:40:00|75.47|73.07|75.68|73.28|75.89|73.49|75.39|72.99|0
1656413100000|2022-06-28 10:45:00|75.7|73.3|75.7|73.3|75.85|73.45|75.5|73.1|0
1656413400000|2022-06-28 10:50:00|75.72|73.32|75.38|72.98|75.81|73.41|75.38|72.98|0
1656413700000|2022-06-28 10:55:00|75.37|72.97|75.21|72.81|75.54|73.14|75.06|72.66|0
1656414000000|2022-06-28 11:00:00|75.25|72.85|75.57|73.17|75.73|73.33|75.19|72.79|0
1656414300000|2022-06-28 11:05:00|75.65|73.25|75.15|72.75|75.71|73.31|75.15|72.75|0
1656414600000|2022-06-28 11:10:00|75.11|72.71|75.15|72.75|75.34|72.94|75.07|72.67|0
1656414900000|2022-06-28 11:15:00|75.22|72.82|75.22|72.82|75.3|72.9|75.14|72.74|0
1656415200000|2022-06-28 11:20:00|75.18|72.78|75.18|72.78|75.34|72.94|75.12|72.72|0
1656415500000|2022-06-28 11:25:00|75.22|72.82|74.78|72.38|75.39|72.99|74.76|72.36|0
1656415800000|2022-06-28 11:30:00|74.79|72.39|74.95|72.55|75|72.6|74.79|72.39|0
1656416100000|2022-06-28 11:35:00|74.98|72.58|75.14|72.74|75.25|72.85|74.91|72.51|0
1656416400000|2022-06-28 11:40:00|75.17|72.77|74.94|72.54|75.25|72.85|74.92|72.52|0
1656416700000|2022-06-28 11:45:00|74.98|72.58|75.09|72.69|75.13|72.73|74.94|72.54|0
1656417000000|2022-06-28 11:50:00|75.11|72.71|75.27|72.87|75.44|73.04|75.09|72.69|0
1656417300000|2022-06-28 11:55:00|75.28|72.88|75.17|72.77|75.55|73.15|75.13|72.73|0
1656417600000|2022-06-28 12:00:00|75.2|72.8|75.13|72.73|75.4|73|75.01|72.61|0
1656417900000|2022-06-28 12:05:00|75.16|72.76|75.35|72.95|75.47|73.07|75.09|72.69|0
1656418200000|2022-06-28 12:10:00|75.34|72.94|75.47|73.07|75.66|73.26|75.32|72.92|0
1656418500000|2022-06-28 12:15:00|75.55|73.15|76.05|73.65|76.17|73.77|75.3|72.9|0
1656418800000|2022-06-28 12:20:00|76.09|73.69|76.36|73.96|76.79|74.39|75.97|73.57|0
1656419100000|2022-06-28 12:25:00|76.4|74|77.26|74.86|77.34|74.94|76.36|73.96|0
1656419400000|2022-06-28 12:30:00|77.22|74.82|77.61|75.21|77.69|75.29|76.79|74.39|0
1656419700000|2022-06-28 12:35:00|77.58|75.18|76.98|74.58|77.61|75.21|76.9|74.5|0
1656420000000|2022-06-28 12:40:00|76.94|74.54|76.7|74.3|76.94|74.54|76.39|73.99|0
1656420300000|2022-06-28 12:45:00|76.66|74.26|76.54|74.14|76.66|74.26|76.43|74.03|0
1656420600000|2022-06-28 12:50:00|76.51|74.11|76.39|73.99|76.7|74.3|76.23|73.83|0
1656420900000|2022-06-28 12:55:00|76.42|74.02|76.27|73.87|76.42|74.02|76.15|73.75|0
1656421200000|2022-06-28 13:00:00|76.23|73.83|76.07|73.67|76.23|73.83|75.91|73.51|0
1656421500000|2022-06-28 13:05:00|76.03|73.63|75.83|73.43|76.03|73.63|75.72|73.32|0
1656421800000|2022-06-28 13:10:00|75.8|73.4|76.22|73.82|76.38|73.98|75.8|73.4|0
1656422100000|2022-06-28 13:15:00|76.26|73.86|75.95|73.55|76.26|73.86|75.91|73.51|0
1656422400000|2022-06-28 13:20:00|75.91|73.51|76.06|73.66|76.14|73.74|75.75|73.35|0
1656422700000|2022-06-28 13:25:00|76.02|73.62|76.06|73.66|76.35|73.95|75.79|73.39|0
1656423000000|2022-06-28 13:30:00|76.25|73.85|72.66|70.26|76.25|73.85|72.25|69.85|0
1656423300000|2022-06-28 13:35:00|72.55|70.15|72.69|70.29|74.33|71.93|72.1|69.7|0
1656423600000|2022-06-28 13:40:00|72.83|70.43|72.98|70.58|73.58|71.18|72.54|70.14|0
1656423900000|2022-06-28 13:45:00|72.8|70.4|72.79|70.39|74.04|71.64|72.72|70.32|0
1656424200000|2022-06-28 13:50:00|72.72|70.32|73.54|71.14|73.69|71.29|72.68|70.28|0
1656424500000|2022-06-28 13:55:00|73.57|71.17|73.97|71.57|75.16|72.76|73.46|71.06|0
1656424800000|2022-06-28 14:00:00|74.05|71.65|75.36|72.96|75.67|73.27|73.5|71.1|0
1656425100000|2022-06-28 14:05:00|75.48|73.08|75.69|73.29|76.24|73.84|74.32|71.92|0
1656425400000|2022-06-28 14:10:00|75.85|73.45|74.91|72.51|75.85|73.45|74.8|72.4|0
1656425700000|2022-06-28 14:15:00|74.99|72.59|75.72|73.32|75.73|73.33|74.78|72.38|0
1656426000000|2022-06-28 14:20:00|75.8|73.4|76.31|73.91|76.9|74.5|75.49|73.09|0
1656426300000|2022-06-28 14:25:00|76.35|73.95|77.2|74.8|77.24|74.84|75.92|73.52|0
1656426600000|2022-06-28 14:30:00|77.44|75.04|77.47|75.07|78.99|76.59|76.05|73.65|0
1656426900000|2022-06-28 14:35:00|77.51|75.11|76.83|74.43|77.63|75.23|76.68|74.28|0
1656427200000|2022-06-28 14:40:00|76.87|74.47|76.79|74.39|77.99|75.59|76.71|74.31|0
1656427500000|2022-06-28 14:45:00|76.91|74.51|78.19|75.79|78.63|76.23|76.79|74.39|0
1656427800000|2022-06-28 14:50:00|78.11|75.71|78.43|76.03|78.91|76.51|77.82|75.42|0
1656428100000|2022-06-28 14:55:00|78.39|75.99|77.22|74.82|78.47|76.07|77.22|74.82|0
1656428400000|2022-06-28 15:00:00|77.26|74.86|77.42|75.02|78.06|75.66|76.94|74.54|0
1656428700000|2022-06-28 15:05:00|77.34|74.94|77.59|75.19|78.18|75.78|77.22|74.82|0
1656429000000|2022-06-28 15:10:00|77.55|75.15|76.82|74.42|77.83|75.43|76.19|73.79|0
1656429300000|2022-06-28 15:15:00|76.86|74.46|78.42|76.02|78.5|76.1|76.78|74.38|0
1656429600000|2022-06-28 15:20:00|78.5|76.1|79.97|77.57|79.97|77.57|78.22|75.82|0
1656429900000|2022-06-28 15:25:00|80.01|77.61|82.08|79.68|82.72|80.32|79.8|77.4|0
1656430200000|2022-06-28 15:30:00|82.2|79.8|80.2|77.8|82.29|79.89|80.04|77.64|0
1656430500000|2022-06-28 15:35:00|80.29|77.89|81.75|79.35|81.83|79.43|80.08|77.68|0
1656430800000|2022-06-28 15:40:00|81.83|79.43|82.8|80.4|82.97|80.57|81.58|79.18|0
1656431100000|2022-06-28 15:45:00|82.76|80.36|82.96|80.56|83.39|80.99|82.12|79.72|0
1656431400000|2022-06-28 15:50:00|82.92|80.52|83.86|81.46|84.12|81.72|82.92|80.52|0
1656431700000|2022-06-28 15:55:00|84.03|81.63|83.92|81.52|84.55|82.15|82.75|80.35|0
1656432000000|2022-06-28 16:00:00|83.97|81.57|85|82.6|85.18|82.78|83.71|81.31|0
1656432300000|2022-06-28 16:05:00|85.05|82.65|84.2|81.8|85.24|82.84|84.07|81.67|0
1656432600000|2022-06-28 16:10:00|84.29|81.89|84.07|81.67|84.33|81.93|83.21|80.81|0
1656432900000|2022-06-28 16:15:00|84.15|81.75|84.11|81.71|85.37|82.97|84.07|81.67|0
1656433200000|2022-06-28 16:20:00|84.24|81.84|84.12|81.72|84.7|82.3|83.68|81.28|0
1656433500000|2022-06-28 16:25:00|84.2|81.8|83.34|80.94|84.2|81.8|83.34|80.94|0
1656433800000|2022-06-28 16:30:00|83.26|80.86|84.04|81.64|84.41|82.01|83.26|80.86|0
1656434100000|2022-06-28 16:35:00|83.91|81.51|83.01|80.61|83.91|81.51|82.71|80.31|0
1656434400000|2022-06-28 16:40:00|82.96|80.56|82.68|80.28|83.06|80.66|82.24|79.84|0
1656434700000|2022-06-28 16:45:00|82.55|80.15|82.57|80.17|82.89|80.49|81.77|79.37|0
1656435000000|2022-06-28 16:50:00|82.53|80.13|83.77|81.37|83.77|81.37|82.03|79.63|0
1656435300000|2022-06-28 16:55:00|83.73|81.33|83.21|80.81|83.73|81.33|82.92|80.52|0
1656435600000|2022-06-28 17:00:00|83.26|80.86|83.98|81.58|84.5|82.1|83.21|80.81|0
1656435900000|2022-06-28 17:05:00|83.9|81.5|85.9|83.5|85.9|83.5|83.9|81.5|0
1656436200000|2022-06-28 17:10:00|85.85|83.45|86.38|83.98|86.49|84.09|84.88|82.48|0
1656436500000|2022-06-28 17:15:00|86.43|84.03|85.48|83.08|86.47|84.07|84.95|82.55|0
1656436800000|2022-06-28 17:20:00|85.52|83.12|85.04|82.64|86.14|83.74|84.95|82.55|0
1656437100000|2022-06-28 17:25:00|85.08|82.68|84.4|82|85.65|83.25|84.21|81.81|0
1656437400000|2022-06-28 17:30:00|84.51|82.11|85.03|82.63|85.03|82.63|84.12|81.72|0
1656437700000|2022-06-28 17:35:00|85.08|82.68|85.6|83.2|86|83.6|85.03|82.63|0
1656438000000|2022-06-28 17:40:00|85.78|83.38|85.97|83.57|86.06|83.66|84.88|82.48|0
1656438300000|2022-06-28 17:45:00|86.06|83.66|85.8|83.4|86.1|83.7|85.45|83.05|0
1656438600000|2022-06-28 17:50:00|85.75|83.35|86.01|83.61|86.01|83.61|85.27|82.87|0
1656438900000|2022-06-28 17:55:00|86.06|83.66|85.97|83.57|86.23|83.83|85.48|83.08|0
1656439200000|2022-06-28 18:00:00|85.92|83.52|86.1|83.7|86.23|83.83|84.7|82.3|0
1656439500000|2022-06-28 18:05:00|86.14|83.74|86.89|84.49|86.98|84.58|85.88|83.48|0
1656439800000|2022-06-28 18:10:00|86.93|84.53|87.78|85.38|87.91|85.51|86.62|84.22|0
1656440100000|2022-06-28 18:15:00|87.73|85.33|88.41|86.01|88.41|86.01|87.46|85.06|0
1656440400000|2022-06-28 18:20:00|88.78|85.9|89.16|86.28|89.21|86.33|87.56|84.68|0
1656440700000|2022-06-28 18:25:00|89.21|86.33|88.76|85.88|89.3|86.42|88.62|85.74|0
1656441000000|2022-06-28 18:30:00|88.89|86.01|89.79|86.91|89.84|86.96|88.85|85.97|0
1656441300000|2022-06-28 18:35:00|89.84|86.96|90.43|87.55|90.48|87.6|89.79|86.91|0
1656441600000|2022-06-28 18:40:00|90.48|87.6|90.15|87.27|91.17|88.29|89.78|86.9|0
1656441900000|2022-06-28 18:45:00|90.2|87.32|88.75|85.87|90.33|87.45|88.7|85.82|0
1656442200000|2022-06-28 18:50:00|88.79|85.91|89.1|86.22|89.47|86.59|88.7|85.82|0
1656442500000|2022-06-28 18:55:00|89.15|86.27|89.6|86.72|89.74|86.86|88.79|85.91|0
1656442800000|2022-06-28 19:00:00|89.65|86.77|90.51|87.63|90.6|87.72|88.88|86|0
1656443100000|2022-06-28 19:05:00|90.46|87.58|90.51|87.63|90.92|88.04|90.23|87.35|0
1656443400000|2022-06-28 19:10:00|90.46|87.58|89.89|87.01|90.92|88.04|89.78|86.9|0
1656443700000|2022-06-28 19:15:00|89.8|86.92|89.34|86.46|90.25|87.37|89.2|86.32|0
1656444000000|2022-06-28 19:20:00|89.39|86.51|88.48|85.6|89.98|87.1|88.44|85.56|0
1656444300000|2022-06-28 19:25:00|88.44|85.56|88.2|85.8|89.65|87.25|88.04|85.56|0
1656444600000|2022-06-28 19:30:00|88.29|85.89|88.69|86.29|88.83|86.43|87.75|85.35|0
1656444900000|2022-06-28 19:35:00|88.6|86.2|88.49|86.09|89.4|87|88.24|85.84|0
1656445200000|2022-06-28 19:40:00|88.45|86.05|89.4|87|89.72|87.32|88.36|85.96|0
1656445500000|2022-06-28 19:45:00|89.45|87.05|89.49|87.09|90.13|87.73|89.04|86.64|0
1656445800000|2022-06-28 19:50:00|89.35|86.95|88.92|86.52|90.31|87.91|88.9|86.5|0
1656446100000|2022-06-28 19:55:00|88.85|86.45|89.88|87.48|90.2|87.8|88.85|86.45|0
1656446400000|2022-06-28 20:00:00|89.69|87.29|90.1|87.7|90.47|88.07|89.42|87.02|0
1656446700000|2022-06-28 20:05:00|90.06|87.66|90.24|87.84|90.42|88.02|90.06|87.66|0
1656447000000|2022-06-28 20:10:00|90.19|87.79|89.91|87.51|90.24|87.84|89.69|87.29|0
1656447300000|2022-06-28 20:15:00|90.09|87.29|89.95|87.15|90.34|87.54|89.93|87.13|0
1656447600000|2022-06-28 20:20:00|89.88|87.08|89.43|86.63|89.98|87.18|89.38|86.58|0
1656447900000|2022-06-28 20:25:00|89.45|86.65|89.56|86.76|89.83|87.03|89.45|86.65|0
1656448200000|2022-06-28 20:30:00|89.65|86.85|89.56|86.76|89.65|86.85|89.51|86.71|0
1656448500000|2022-06-28 20:35:00|89.6|86.8|89.9|87.1|90.04|87.24|89.58|86.78|0
1656448800000|2022-06-28 20:40:00|89.86|87.06|90.08|87.28|90.13|87.33|89.86|87.06|0
1656449100000|2022-06-28 20:45:00|90.04|87.24|90.36|87.56|90.49|87.69|89.99|87.19|0
1656449400000|2022-06-28 20:50:00|90.4|87.6|90.19|87.39|90.45|87.65|90.17|87.37|0
1656449700000|2022-06-28 20:55:00|90.17|87.37|89.87|87.07|90.19|87.39|89.76|86.96|0
1656450000000|2022-06-28 21:00:00|89.9|87.1|90.02|87.22|90.1|87.3|89.88|87.08|0
1656450300000|2022-06-28 21:05:00|89.92|87.12|89.79|86.99|89.97|87.17|89.64|86.84|0
1656450600000|2022-06-28 21:10:00|89.71|86.91|89.77|86.97|89.79|86.99|89.7|86.9|0
1656450900000|2022-06-28 21:15:00|89.76|86.96|89.83|87.03|89.92|87.12|89.72|86.92|0
1656451200000|2022-06-28 21:20:00|89.86|87.06|89.95|87.15|90.01|87.21|89.83|87.03|0
1656451500000|2022-06-28 21:25:00|89.96|87.16|90.03|87.23|90.05|87.25|89.96|87.16|0
1656451800000|2022-06-28 21:30:00|89.99|87.19|89.98|87.18|90.03|87.23|89.98|87.18|0
1656452100000|2022-06-28 21:35:00|90.01|87.21|90.01|87.21|90.01|87.21|89.97|87.17|0
1656452400000|2022-06-28 21:40:00|89.98|87.18|90|87.2|90.01|87.21|89.97|87.17|0
1656452700000|2022-06-28 21:45:00|89.98|87.18|89.93|87.13|89.98|87.18|89.88|87.08|0
1656453000000|2022-06-28 21:50:00|89.96|87.16|90.02|87.22|90.02|87.22|89.88|87.08|0
1656453300000|2022-06-28 21:55:00|90.01|87.21|89.87|87.07|90.06|87.26|89.85|87.05|0
1656453600000|2022-06-28 22:00:00|89.98|87.18|89.84|87.04|90.14|87.34|89.84|87.04|0
1656453900000|2022-06-28 22:05:00|89.82|87.02|89.68|86.88|90|87.2|89.66|86.86|0
1656454200000|2022-06-28 22:10:00|89.66|86.86|89.82|87.02|89.89|87.09|89.43|86.63|0
1656454500000|2022-06-28 22:15:00|89.77|86.97|89.68|86.88|89.77|86.97|89.59|86.79|0
1656454800000|2022-06-28 22:20:00|89.66|86.86|89.74|86.94|89.9|87.1|89.63|86.83|0
1656455100000|2022-06-28 22:25:00|89.77|86.97|89.54|86.74|89.77|86.97|89.45|86.65|0
1656455400000|2022-06-28 22:30:00|89.49|86.69|89.44|86.64|89.58|86.78|89.4|86.6|0
1656455700000|2022-06-28 22:35:00|89.4|86.6|89.4|86.6|89.62|86.82|89.38|86.58|0
1656456000000|2022-06-28 22:40:00|89.44|86.64|89.48|86.68|89.65|86.85|89.44|86.64|0
1656456300000|2022-06-28 22:45:00|89.44|86.64|89.46|86.66|89.51|86.71|89.35|86.55|0
1656456600000|2022-06-28 22:50:00|89.48|86.68|89.21|86.41|89.51|86.71|89.21|86.41|0
1656456900000|2022-06-28 22:55:00|89.23|86.43|89.21|86.41|89.34|86.54|89.21|86.41|0
1656457200000|2022-06-28 23:00:00|89.23|86.43|90.02|87.22|90.12|87.32|89.23|86.43|0
1656457500000|2022-06-28 23:05:00|89.98|87.18|90.07|87.27|90.18|87.38|89.75|86.95|0
1656457800000|2022-06-28 23:10:00|90.02|87.22|90.06|87.26|90.13|87.33|89.88|87.08|0
1656458100000|2022-06-28 23:15:00|90.02|87.22|90.11|87.31|90.29|87.49|90.02|87.22|0
1656458400000|2022-06-28 23:20:00|90.06|87.26|89.6|86.8|90.2|87.4|89.45|86.65|0
1656458700000|2022-06-28 23:25:00|89.58|86.78|89.47|86.67|89.69|86.89|89.38|86.58|0
1656459000000|2022-06-28 23:30:00|89.51|86.71|89.46|86.66|89.58|86.78|89.37|86.57|0
1656459300000|2022-06-28 23:35:00|89.51|86.71|89.51|86.71|89.78|86.98|89.46|86.66|0
1656459600000|2022-06-28 23:40:00|89.55|86.75|89.37|86.57|89.6|86.8|89.37|86.57|0
1656459900000|2022-06-28 23:45:00|89.32|86.52|89.32|86.52|89.37|86.57|89.14|86.34|0
1656460200000|2022-06-28 23:50:00|89.34|86.54|89.64|86.84|89.64|86.84|89.32|86.52|0
1656460500000|2022-06-28 23:55:00|89.68|86.88|89.54|86.74|89.91|87.11|89.45|86.65|0
1656460800000|2022-06-29 00:00:00|89.63|86.83|89.56|86.76|89.82|87.02|89.27|86.47|0
1656461100000|2022-06-29 00:05:00|89.59|86.79|89.13|86.33|89.77|86.97|88.72|85.92|0
1656461400000|2022-06-29 00:10:00|89.18|86.38|89.49|86.69|89.58|86.78|88.86|86.06|0
1656461700000|2022-06-29 00:15:00|89.4|86.6|89.1|86.3|89.49|86.69|88.95|86.15|0
1656462000000|2022-06-29 00:20:00|89.08|86.28|90.17|87.37|90.36|87.56|89.01|86.21|0
1656462300000|2022-06-29 00:25:00|90.22|87.42|89.74|86.94|90.26|87.46|89.71|86.91|0
1656462600000|2022-06-29 00:30:00|89.71|86.91|89.85|87.05|89.94|87.14|89.26|86.46|0
1656462900000|2022-06-29 00:35:00|89.83|87.03|90.56|87.76|90.58|87.78|89.76|86.96|0
1656463200000|2022-06-29 00:40:00|90.58|87.78|90.9|88.1|90.9|88.1|90.39|87.59|0
1656463500000|2022-06-29 00:45:00|90.81|88.01|90.9|88.1|90.9|88.1|90.62|87.82|0
1656463800000|2022-06-29 00:50:00|90.87|88.07|90.85|88.05|90.89|88.09|90.62|87.82|0
1656464100000|2022-06-29 00:55:00|90.89|88.09|90.75|87.95|90.99|88.19|90.71|87.91|0
1656464400000|2022-06-29 01:00:00|90.78|87.98|90.29|87.49|90.92|88.12|90.29|87.49|0
1656464700000|2022-06-29 01:05:00|90.34|87.54|90.45|87.65|90.75|87.95|90.34|87.54|0
1656465000000|2022-06-29 01:10:00|90.5|87.7|90.38|87.58|90.7|87.9|90.33|87.53|0
1656465300000|2022-06-29 01:15:00|90.45|87.65|90.19|87.39|90.49|87.69|90.19|87.39|0
1656465600000|2022-06-29 01:20:00|90.15|87.35|90.17|87.37|90.47|87.67|89.96|87.16|0
1656465900000|2022-06-29 01:25:00|90.19|87.39|89.55|86.75|90.24|87.44|89.55|86.75|0
1656466200000|2022-06-29 01:30:00|89.53|86.73|89.55|86.75|89.73|86.93|89.14|86.34|0
1656466500000|2022-06-29 01:35:00|89.59|86.79|89.25|86.45|89.64|86.84|88.87|86.07|0
1656466800000|2022-06-29 01:40:00|89.23|86.43|89.73|86.93|89.91|87.11|89.18|86.38|0
1656467100000|2022-06-29 01:45:00|89.68|86.88|90.04|87.24|90.04|87.24|89.63|86.83|0
1656467400000|2022-06-29 01:50:00|90.02|87.22|89.79|86.99|90.13|87.33|89.68|86.88|0
1656467700000|2022-06-29 01:55:00|89.81|87.01|89.76|86.96|89.9|87.1|89.61|86.81|0
1656468000000|2022-06-29 02:00:00|89.72|86.92|90.04|87.24|90.22|87.42|89.4|86.6|0
1656468300000|2022-06-29 02:05:00|90.08|87.28|90.17|87.37|90.31|87.51|89.85|87.05|0
1656468600000|2022-06-29 02:10:00|90.22|87.42|89.71|86.91|90.22|87.42|89.67|86.87|0
1656468900000|2022-06-29 02:15:00|89.67|86.87|89.89|87.09|89.89|87.09|89.35|86.55|0
1656469200000|2022-06-29 02:20:00|89.94|87.14|89.48|86.68|89.98|87.18|89.39|86.59|0
1656469500000|2022-06-29 02:25:00|89.5|86.7|89.55|86.75|89.66|86.86|89.34|86.54|0
1656469800000|2022-06-29 02:30:00|89.59|86.79|89.29|86.49|89.59|86.79|89.29|86.49|0
1656470100000|2022-06-29 02:35:00|89.39|86.59|89.34|86.54|89.39|86.59|88.98|86.18|0
1656470400000|2022-06-29 02:40:00|89.36|86.56|89.15|86.35|89.5|86.7|89.02|86.22|0
1656470700000|2022-06-29 02:45:00|89.13|86.33|88.86|86.06|89.15|86.35|88.57|85.77|0
1656471000000|2022-06-29 02:50:00|88.88|86.08|88.86|86.06|88.93|86.13|88.83|86.03|0
1656471300000|2022-06-29 02:55:00|88.83|86.03|88.97|86.17|89.1|86.3|88.65|85.85|0
1656471600000|2022-06-29 03:00:00|88.99|86.19|89.15|86.35|89.33|86.53|88.85|86.05|0
1656471900000|2022-06-29 03:05:00|89.17|86.37|89.32|86.52|89.55|86.75|89.1|86.3|0
1656472200000|2022-06-29 03:10:00|89.35|86.55|89.55|86.75|89.73|86.93|89.23|86.43|0
1656472500000|2022-06-29 03:15:00|89.6|86.8|89.48|86.68|89.66|86.86|89.37|86.57|0
1656472800000|2022-06-29 03:20:00|89.5|86.7|89.23|86.43|89.55|86.75|89.18|86.38|0
1656473100000|2022-06-29 03:25:00|89.27|86.47|89.02|86.22|89.45|86.65|88.98|86.18|0
1656473400000|2022-06-29 03:30:00|89|86.2|88.91|86.11|89.13|86.33|88.91|86.11|0
1656473700000|2022-06-29 03:35:00|88.95|86.15|89.45|86.65|89.68|86.88|88.95|86.15|0
1656474000000|2022-06-29 03:40:00|89.47|86.67|88.9|86.1|89.52|86.72|88.86|86.06|0
1656474300000|2022-06-29 03:45:00|88.86|86.06|89.15|86.35|89.31|86.51|88.86|86.06|0
1656474600000|2022-06-29 03:50:00|89.19|86.39|88.94|86.14|89.26|86.46|88.9|86.1|0
1656474900000|2022-06-29 03:55:00|88.99|86.19|89.17|86.37|89.26|86.46|88.9|86.1|0
1656475200000|2022-06-29 04:00:00|89.21|86.41|89.12|86.32|89.39|86.59|89.03|86.23|0
1656475500000|2022-06-29 04:05:00|89.14|86.34|89.34|86.54|89.34|86.54|88.98|86.18|0
1656475800000|2022-06-29 04:10:00|89.39|86.59|89.07|86.27|89.39|86.59|89.02|86.22|0
1656476100000|2022-06-29 04:15:00|89.12|86.32|89.16|86.36|89.29|86.49|89.02|86.22|0
1656476400000|2022-06-29 04:20:00|89.18|86.38|89.29|86.49|89.34|86.54|89.07|86.27|0
1656476700000|2022-06-29 04:25:00|89.25|86.45|89.29|86.49|89.43|86.63|89.11|86.31|0
1656477000000|2022-06-29 04:30:00|89.31|86.51|88.52|85.72|89.56|86.76|88.47|85.67|0
1656477300000|2022-06-29 04:35:00|88.56|85.76|88.52|85.72|88.7|85.9|88.47|85.67|0
1656477600000|2022-06-29 04:40:00|88.56|85.76|88.47|85.67|88.7|85.9|88.47|85.67|0
1656477900000|2022-06-29 04:45:00|88.56|85.76|88.6|85.8|88.65|85.85|88.51|85.71|0
1656478200000|2022-06-29 04:50:00|88.65|85.85|88.74|85.94|88.76|85.96|88.6|85.8|0
1656478500000|2022-06-29 04:55:00|88.78|85.98|88.91|86.11|88.96|86.16|88.73|85.93|0
1656478800000|2022-06-29 05:00:00|88.96|86.16|88.46|85.66|89.14|86.34|88.46|85.66|0
1656479100000|2022-06-29 05:05:00|88.51|85.71|88.73|85.93|88.77|85.97|88.46|85.66|0
1656479400000|2022-06-29 05:10:00|88.75|85.95|88.62|85.82|88.82|86.02|88.55|85.75|0
1656479700000|2022-06-29 05:15:00|88.64|85.84|88.5|85.7|88.68|85.88|88.45|85.65|0
1656480000000|2022-06-29 05:20:00|88.54|85.74|88.54|85.74|88.72|85.92|88.45|85.65|0
1656480300000|2022-06-29 05:25:00|88.59|85.79|88.99|86.19|89.08|86.28|88.59|85.79|0
1656480600000|2022-06-29 05:30:00|89.04|86.24|88.88|86.08|89.04|86.24|88.72|85.92|0
1656480900000|2022-06-29 05:35:00|88.85|86.05|89.26|86.46|89.26|86.46|88.81|86.01|0
1656481200000|2022-06-29 05:40:00|89.31|86.51|88.92|86.12|89.49|86.69|88.87|86.07|0
1656481500000|2022-06-29 05:45:00|88.85|86.05|88.8|86|89.01|86.21|88.8|86|0
1656481800000|2022-06-29 05:50:00|88.94|86.14|89.07|86.27|89.25|86.45|88.85|86.05|0
1656482100000|2022-06-29 05:55:00|89.1|86.3|89.21|86.41|89.34|86.54|88.91|86.11|0
1656482400000|2022-06-29 06:00:00|89.12|86.32|89.2|86.4|89.34|86.54|88.71|85.91|0
1656482700000|2022-06-29 06:05:00|89.25|86.45|90.14|87.34|90.14|87.34|88.93|86.13|0
1656483000000|2022-06-29 06:10:00|90.07|87.27|89.86|87.06|90.25|87.45|89.7|86.9|0
1656483300000|2022-06-29 06:15:00|89.84|87.04|89.61|86.81|89.97|87.17|89.52|86.72|0
1656483600000|2022-06-29 06:20:00|89.65|86.85|89.92|87.12|90.34|87.54|89.56|86.76|0
1656483900000|2022-06-29 06:25:00|89.99|87.19|89.6|86.8|90.02|87.22|89.56|86.76|0
1656484200000|2022-06-29 06:30:00|89.63|86.83|90.06|87.26|90.06|87.26|89.51|86.71|0
1656484500000|2022-06-29 06:35:00|90.15|87.35|90.61|87.81|90.65|87.85|90.06|87.26|0
1656484800000|2022-06-29 06:40:00|90.65|87.85|90.79|87.99|90.88|88.08|90.56|87.76|0
1656485100000|2022-06-29 06:45:00|90.74|87.94|91.06|88.26|91.06|88.26|90.42|87.62|0
1656485400000|2022-06-29 06:50:00|91.02|88.22|91.9|89.1|92.04|89.24|91.02|88.22|0
1656485700000|2022-06-29 06:55:00|91.99|89.19|91.75|88.95|92.04|89.24|91.52|88.72|0
1656486000000|2022-06-29 07:00:00|91.8|89|91.31|88.51|92.22|89.42|91.31|88.51|0
1656486300000|2022-06-29 07:05:00|91.07|88.67|91.27|88.87|91.5|89.1|90.58|88.18|0
1656486600000|2022-06-29 07:10:00|91.2|88.8|90.74|88.34|91.32|88.92|90.67|88.27|0
1656486900000|2022-06-29 07:15:00|90.57|88.17|89.75|87.35|90.57|88.17|89.15|86.75|0
1656487200000|2022-06-29 07:20:00|89.7|87.3|89.84|87.44|90.16|87.76|89.4|87|0
1656487500000|2022-06-29 07:25:00|89.93|87.53|89.47|87.07|90.02|87.62|88.92|86.52|0
1656487800000|2022-06-29 07:30:00|89.51|87.11|90.22|87.82|90.75|88.35|89.51|87.11|0
1656488100000|2022-06-29 07:35:00|90.15|87.75|89.6|87.2|90.34|87.94|89.21|86.81|0
1656488400000|2022-06-29 07:40:00|89.42|87.02|89.37|86.97|89.76|87.36|89.19|86.79|0
1656488700000|2022-06-29 07:45:00|89.35|86.95|89.87|87.47|90.15|87.75|89.1|86.7|0
1656489000000|2022-06-29 07:50:00|89.82|87.42|89.8|87.4|90.08|87.68|89.34|86.94|0
1656489300000|2022-06-29 07:55:00|89.82|87.42|90.32|87.92|90.65|88.25|89.73|87.33|0
1656489600000|2022-06-29 08:00:00|90.28|87.88|89.38|86.98|90.81|88.41|89.22|86.82|0
1656489900000|2022-06-29 08:05:00|89.5|87.1|88.79|86.39|89.59|87.19|88.61|86.21|0
1656490200000|2022-06-29 08:10:00|88.77|86.37|89.27|86.87|89.27|86.87|88.54|86.14|0
1656490500000|2022-06-29 08:15:00|89.29|86.89|89.42|87.02|89.77|87.37|89.17|86.77|0
1656490800000|2022-06-29 08:20:00|89.45|87.05|89.4|87|89.63|87.23|89.08|86.68|0
1656491100000|2022-06-29 08:25:00|89.44|87.04|89.56|87.16|89.74|87.34|89.26|86.86|0
1656491400000|2022-06-29 08:30:00|89.53|87.13|89.42|87.02|89.53|87.13|89.17|86.77|0
1656491700000|2022-06-29 08:35:00|89.39|86.99|89.16|86.76|89.46|87.06|88.71|86.31|0
1656492000000|2022-06-29 08:40:00|89.21|86.81|89.41|87.01|89.76|87.36|89.12|86.72|0
1656492300000|2022-06-29 08:45:00|89.39|86.99|89.21|86.81|89.62|87.22|88.96|86.56|0
1656492600000|2022-06-29 08:50:00|89.25|86.85|89.34|86.94|89.41|87.01|89.16|86.76|0
1656492900000|2022-06-29 08:55:00|89.25|86.85|89.34|86.94|89.41|87.01|89.02|86.62|0
1656493200000|2022-06-29 09:00:00|89.41|87.01|88.97|86.57|89.59|87.19|88.97|86.57|0
1656493500000|2022-06-29 09:05:00|89.02|86.62|89.11|86.71|89.2|86.8|88.88|86.48|0
1656493800000|2022-06-29 09:10:00|89.01|86.61|89.08|86.68|89.1|86.7|88.74|86.34|0
1656494100000|2022-06-29 09:15:00|89.1|86.7|89.19|86.79|89.28|86.88|88.97|86.57|0
1656494400000|2022-06-29 09:20:00|89.22|86.82|89.33|86.93|89.4|87|89.15|86.75|0
1656494700000|2022-06-29 09:25:00|89.28|86.88|89.32|86.92|89.51|87.11|89.19|86.79|0
1656495000000|2022-06-29 09:30:00|89.37|86.97|90.19|87.79|90.26|87.86|89.32|86.92|0
1656495300000|2022-06-29 09:35:00|90.24|87.84|90.58|88.18|90.6|88.2|90.15|87.75|0
1656495600000|2022-06-29 09:40:00|90.56|88.16|90.46|88.06|90.69|88.29|90.42|88.02|0
1656495900000|2022-06-29 09:45:00|90.44|88.04|91.19|88.79|92.07|89.67|90.42|88.02|0
1656496200000|2022-06-29 09:50:00|91.22|88.82|92.31|89.91|92.31|89.91|91.22|88.82|0
1656496500000|2022-06-29 09:55:00|92.28|89.88|93.01|90.61|93.15|90.75|92.07|89.67|0
1656496800000|2022-06-29 10:00:00|92.84|90.44|91.86|89.46|92.84|90.44|91.7|89.3|0
1656497100000|2022-06-29 10:05:00|91.88|89.48|91.42|89.02|91.95|89.55|91.28|88.88|0
1656497400000|2022-06-29 10:10:00|91.37|88.97|92.18|89.78|92.25|89.85|91.37|88.97|0
1656497700000|2022-06-29 10:15:00|92.16|89.76|92.11|89.71|92.34|89.94|91.78|89.38|0
1656498000000|2022-06-29 10:20:00|92.15|89.75|92.29|89.89|92.29|89.89|91.55|89.15|0
1656498300000|2022-06-29 10:25:00|92.27|89.87|92.34|89.94|92.5|90.1|91.96|89.56|0
1656498600000|2022-06-29 10:30:00|92.29|89.89|92.24|89.84|92.52|90.12|92.06|89.66|0
1656498900000|2022-06-29 10:35:00|92.22|89.82|92.15|89.75|92.33|89.93|91.82|89.42|0
1656499200000|2022-06-29 10:40:00|92.12|89.72|92.47|90.07|92.47|90.07|91.8|89.4|0
1656499500000|2022-06-29 10:45:00|92.38|89.98|92.81|90.41|93.14|90.74|92.04|89.64|0
1656499800000|2022-06-29 10:50:00|92.86|90.46|92.95|90.55|92.95|90.55|92.51|90.11|0
1656500100000|2022-06-29 10:55:00|93|90.6|92.6|90.2|93.07|90.67|92.39|89.99|0
1656500400000|2022-06-29 11:00:00|92.57|90.17|92.69|90.29|92.95|90.55|92.38|89.98|0
1656500700000|2022-06-29 11:05:00|92.66|90.26|92.61|90.21|92.94|90.54|92.55|90.15|0
1656501000000|2022-06-29 11:10:00|92.64|90.24|92.71|90.31|93.32|90.92|92.61|90.21|0
1656501300000|2022-06-29 11:15:00|92.61|90.21|92.52|90.12|93.27|90.87|92.52|90.12|0
1656501600000|2022-06-29 11:20:00|92.47|90.07|92.47|90.07|92.66|90.26|92.33|89.93|0
1656501900000|2022-06-29 11:25:00|92.45|90.05|92.42|90.02|92.58|90.18|92.33|89.93|0
1656502200000|2022-06-29 11:30:00|92.44|90.04|92|89.6|92.44|90.04|91.88|89.48|0
1656502500000|2022-06-29 11:35:00|92.04|89.64|91.25|88.85|92.18|89.78|91.25|88.85|0
1656502800000|2022-06-29 11:40:00|91.21|88.81|91.39|88.99|91.44|89.04|91.21|88.81|0
1656503100000|2022-06-29 11:45:00|91.37|88.97|91.06|88.66|91.44|89.04|90.97|88.57|0
1656503400000|2022-06-29 11:50:00|91.11|88.71|90.24|87.84|91.16|88.76|90.14|87.74|0
1656503700000|2022-06-29 11:55:00|90.33|87.93|89.73|87.33|90.51|88.11|89.53|87.13|0
1656504000000|2022-06-29 12:00:00|89.69|87.29|88.55|86.15|89.8|87.4|88.42|86.02|0
1656504300000|2022-06-29 12:05:00|88.6|86.2|88.13|85.73|88.69|86.29|87.59|85.19|0
1656504600000|2022-06-29 12:10:00|88.18|85.78|88.13|85.73|88.22|85.82|87.95|85.55|0
1656504900000|2022-06-29 12:15:00|88.04|85.64|88.22|85.82|88.24|85.84|87.7|85.3|0
1656505200000|2022-06-29 12:20:00|88.13|85.73|89.16|86.76|89.21|86.81|87.99|85.59|0
1656505500000|2022-06-29 12:25:00|89.19|86.79|89.05|86.65|89.3|86.9|88.98|86.58|0
1656505800000|2022-06-29 12:30:00|89.07|86.67|89.98|87.58|90.62|88.22|88.82|86.42|0
1656506100000|2022-06-29 12:35:00|90.3|87.9|91.23|88.83|91.51|89.11|90.19|87.79|0
1656506400000|2022-06-29 12:40:00|91.28|88.88|90.63|88.23|91.41|89.01|90.58|88.18|0
1656506700000|2022-06-29 12:45:00|90.67|88.27|90.67|88.27|91|88.6|90.21|87.81|0
1656507000000|2022-06-29 12:50:00|90.76|88.36|90.49|88.09|90.76|88.36|90.21|87.81|0
1656507300000|2022-06-29 12:55:00|90.6|88.2|90.62|88.22|91.15|88.75|90.44|88.04|0
1656507600000|2022-06-29 13:00:00|90.67|88.27|89.93|87.53|90.85|88.45|89.61|87.21|0
1656507900000|2022-06-29 13:05:00|89.79|87.39|90.58|88.18|90.71|88.31|89.66|87.26|0
1656508200000|2022-06-29 13:10:00|90.53|88.13|89.98|87.58|90.58|88.18|89.84|87.44|0
1656508500000|2022-06-29 13:15:00|90.03|87.63|89.3|86.9|90.62|88.22|89.12|86.72|0
1656508800000|2022-06-29 13:20:00|89.39|86.99|89.75|87.35|90.02|87.62|89.25|86.85|0
1656509100000|2022-06-29 13:25:00|89.7|87.3|90.57|88.17|90.84|88.44|89.7|87.3|0
1656509400000|2022-06-29 13:30:00|90.43|88.03|93.59|91.19|94.11|91.71|89.79|87.39|0
1656509700000|2022-06-29 13:35:00|93.92|91.52|94.2|91.8|94.53|92.13|92.27|89.87|0
1656510000000|2022-06-29 13:40:00|94.39|91.99|94.05|91.65|94.86|92.46|93.2|90.8|0
1656510300000|2022-06-29 13:45:00|94.53|92.13|93.11|90.71|95.32|92.92|93.06|90.66|0
1656510600000|2022-06-29 13:50:00|93.27|90.87|89.36|86.96|93.44|91.04|88.82|86.42|0
1656510900000|2022-06-29 13:55:00|89.55|87.15|90.36|87.96|90.78|88.38|89.41|87.01|0
1656511200000|2022-06-29 14:00:00|90.27|87.87|87.59|85.19|91.28|88.88|87.54|85.14|0
1656511500000|2022-06-29 14:05:00|87.77|85.37|89.97|87.57|90.38|87.98|87.73|85.33|0
1656511800000|2022-06-29 14:10:00|90.06|87.66|90.47|88.07|90.47|88.07|88.65|86.25|0
1656512100000|2022-06-29 14:15:00|90.51|88.11|92.78|90.38|93.09|90.69|90.1|87.7|0
1656512400000|2022-06-29 14:20:00|92.83|90.43|91.85|89.45|92.92|90.52|91.85|89.45|0
1656512700000|2022-06-29 14:25:00|91.99|89.59|90.42|88.02|91.99|89.59|89.46|87.06|0
1656513000000|2022-06-29 14:30:00|90.46|88.06|89.86|87.46|90.78|88.38|88.68|86.28|0
1656513300000|2022-06-29 14:35:00|89.99|87.59|90.4|88|92.16|89.76|89.95|87.55|0
1656513600000|2022-06-29 14:40:00|90.36|87.96|89.01|86.61|90.72|88.32|88.68|86.28|0
1656513900000|2022-06-29 14:45:00|88.85|86.45|89.53|87.13|90.08|87.68|88.4|86|0
1656514200000|2022-06-29 14:50:00|89.4|87|89.71|87.31|90.49|88.09|88.49|86.09|0
1656514500000|2022-06-29 14:55:00|89.67|87.27|90.85|88.45|90.99|88.59|89.67|87.27|0
1656514800000|2022-06-29 15:00:00|90.81|88.41|91.5|89.1|91.59|89.19|90.48|88.08|0
1656515100000|2022-06-29 15:05:00|91.59|89.19|91.31|88.91|92.38|89.98|90.62|88.22|0
1656515400000|2022-06-29 15:10:00|91.26|88.86|91.86|89.46|92.14|89.74|90.85|88.45|0
1656515700000|2022-06-29 15:15:00|91.96|89.56|92.33|89.93|92.51|90.11|91.08|88.68|0
1656516000000|2022-06-29 15:20:00|92.37|89.97|93.21|90.81|93.88|91.48|92.14|89.74|0
1656516300000|2022-06-29 15:25:00|93.12|90.72|93.16|90.76|93.31|90.91|91.75|89.35|0
1656516600000|2022-06-29 15:30:00|93.06|90.66|92.27|89.87|93.67|91.27|91.99|89.59|0
1656516900000|2022-06-29 15:35:00|92.13|89.73|92.27|89.87|92.41|90.01|90.93|88.53|0
1656517200000|2022-06-29 15:40:00|92.36|89.96|93.48|91.08|93.48|91.08|91.81|89.41|0
1656517500000|2022-06-29 15:45:00|93.43|91.03|93.29|90.89|93.67|91.27|92.4|90|0
1656517800000|2022-06-29 15:50:00|93.2|90.8|92.03|89.63|93.48|91.08|91.8|89.4|0
1656518100000|2022-06-29 15:55:00|92.17|89.77|92.68|90.28|93.47|91.07|92.08|89.68|0
1656518400000|2022-06-29 16:00:00|92.72|90.32|93.05|90.65|93.68|91.28|92.45|90.05|0
1656518700000|2022-06-29 16:05:00|93|90.6|92.77|90.37|94.17|91.77|92.49|90.09|0
1656519000000|2022-06-29 16:10:00|92.73|90.33|93.24|90.84|93.62|91.22|92.44|90.04|0
1656519300000|2022-06-29 16:15:00|93.33|90.93|92.91|90.51|93.33|90.93|92.54|90.14|0
1656519600000|2022-06-29 16:20:00|92.81|90.41|94.23|91.83|94.28|91.88|92.39|89.99|0
1656519900000|2022-06-29 16:25:00|94.47|92.07|94.8|92.4|95.04|92.64|94.23|91.83|0
1656520200000|2022-06-29 16:30:00|94.85|92.45|94.37|91.97|94.85|92.45|93.94|91.54|0
1656520500000|2022-06-29 16:35:00|94.42|92.02|92.9|90.5|94.42|92.02|92.43|90.03|0
1656520800000|2022-06-29 16:40:00|92.88|90.48|92.85|90.45|93.28|90.88|92.62|90.22|0
1656521100000|2022-06-29 16:45:00|92.9|90.5|93.37|90.97|93.56|91.16|92.33|89.93|0
1656521400000|2022-06-29 16:50:00|93.32|90.92|93.22|90.82|93.6|91.2|92.71|90.31|0
1656521700000|2022-06-29 16:55:00|93.36|90.96|92.84|90.44|93.69|91.29|92.56|90.16|0
1656522000000|2022-06-29 17:00:00|92.94|90.54|93.22|90.82|93.36|90.96|92.51|90.11|0
1656522300000|2022-06-29 17:05:00|93.08|90.68|91.86|89.46|93.45|91.05|91.86|89.46|0
1656522600000|2022-06-29 17:10:00|91.81|89.41|93.78|91.38|93.78|91.38|91.39|88.99|0
1656522900000|2022-06-29 17:15:00|93.83|91.43|93.87|91.47|94.23|91.83|93.71|91.31|0
1656523200000|2022-06-29 17:20:00|93.92|91.52|94.11|91.71|94.4|92|93.87|91.47|0
1656523500000|2022-06-29 17:25:00|94.16|91.76|92.83|90.43|94.35|91.95|92.6|90.2|0
1656523800000|2022-06-29 17:30:00|92.92|90.52|93.2|90.8|93.68|91.28|92.69|90.29|0
1656524100000|2022-06-29 17:35:00|93.16|90.76|92.26|89.86|93.16|90.76|92.12|89.72|0
1656524400000|2022-06-29 17:40:00|92.31|89.91|91.66|89.26|92.5|90.1|91.56|89.16|0
1656524700000|2022-06-29 17:45:00|91.52|89.12|91.89|89.49|92.07|89.67|91.38|88.98|0
1656525000000|2022-06-29 17:50:00|91.98|89.58|91.47|89.07|91.98|89.58|91.24|88.84|0
1656525300000|2022-06-29 17:55:00|91.42|89.02|90.5|88.1|91.42|89.02|90.36|87.96|0
1656525600000|2022-06-29 18:00:00|90.63|88.23|88.08|85.68|90.77|88.37|88.08|85.68|0
1656525900000|2022-06-29 18:05:00|88.04|85.64|88.4|86|88.72|86.32|87.9|85.5|0
1656526200000|2022-06-29 18:10:00|88.35|85.95|88.44|86.04|88.85|86.45|88.13|85.73|0
1656526500000|2022-06-29 18:15:00|88.49|86.09|88.53|86.13|88.58|86.18|87.94|85.54|0
1656526800000|2022-06-29 18:20:00|88.67|86.27|89.3|86.9|89.48|87.08|88.58|86.18|0
1656527100000|2022-06-29 18:25:00|89.25|86.85|88.71|86.31|89.53|87.13|88.48|86.08|0
1656527400000|2022-06-29 18:30:00|88.62|86.22|89.34|86.94|89.71|87.31|88.53|86.13|0
1656527700000|2022-06-29 18:35:00|89.3|86.9|90.03|87.63|90.03|87.63|89.3|86.9|0
1656528000000|2022-06-29 18:40:00|90.12|87.72|91.09|88.69|91.09|88.69|89.84|87.44|0
1656528300000|2022-06-29 18:45:00|91.23|88.83|91.27|88.87|91.55|89.15|90.9|88.5|0
1656528600000|2022-06-29 18:50:00|91.41|89.01|90.8|88.4|91.6|89.2|90.8|88.4|0
1656528900000|2022-06-29 18:55:00|90.76|88.36|90.85|88.45|90.99|88.59|90.25|87.85|0
1656529200000|2022-06-29 19:00:00|90.89|88.49|91.03|88.63|91.82|89.42|90.52|88.12|0
1656529500000|2022-06-29 19:05:00|90.99|88.59|89.92|87.52|91.22|88.82|89.92|87.52|0
1656529800000|2022-06-29 19:10:00|89.97|87.57|90.47|88.07|91.08|88.68|89.97|87.57|0
1656530100000|2022-06-29 19:15:00|90.61|88.21|89.41|87.01|90.89|88.49|88.49|86.09|0
1656530400000|2022-06-29 19:20:00|89.45|87.05|88.63|86.23|89.54|87.14|88.54|86.14|0
1656530700000|2022-06-29 19:25:00|88.67|86.27|87.58|85.18|88.81|86.41|87.54|85.14|0
1656531000000|2022-06-29 19:30:00|87.72|85.32|89.58|87.18|89.86|87.46|87.67|85.27|0
1656531300000|2022-06-29 19:35:00|89.67|87.27|89.81|87.41|90.32|87.92|89.31|86.91|0
1656531600000|2022-06-29 19:40:00|90.04|87.64|89.95|87.55|90.36|87.96|89.53|87.13|0
1656531900000|2022-06-29 19:45:00|89.81|87.41|90.36|87.96|90.78|88.38|89.53|87.13|0
1656532200000|2022-06-29 19:50:00|89.58|87.18|90.36|87.96|91.1|88.7|89.39|86.99|0
1656532500000|2022-06-29 19:55:00|90.31|87.91|89.39|86.99|90.31|87.91|88.75|86.35|0
1656532800000|2022-06-29 20:00:00|89.89|87.49|89.25|86.85|89.94|87.54|89.02|86.62|0
1656533100000|2022-06-29 20:05:00|89.2|86.8|89.38|86.98|89.52|87.12|89.02|86.62|0
1656533400000|2022-06-29 20:10:00|89.34|86.94|90.21|87.81|90.21|87.81|89.29|86.89|0
1656533700000|2022-06-29 20:15:00|90.27|87.47|89.76|86.96|90.27|87.47|89.76|86.96|0
1656534000000|2022-06-29 20:20:00|89.72|86.92|89.85|87.05|89.9|87.1|89.56|86.76|0
1656534300000|2022-06-29 20:25:00|89.88|87.08|89.8|87|89.92|87.12|89.53|86.73|0
1656534600000|2022-06-29 20:30:00|89.78|86.98|89.39|86.59|89.78|86.98|89.34|86.54|0
1656534900000|2022-06-29 20:35:00|89.48|86.68|89.53|86.73|89.57|86.77|89.41|86.61|0
1656535200000|2022-06-29 20:40:00|89.48|86.68|89.52|86.72|89.52|86.72|89.43|86.63|0
1656535500000|2022-06-29 20:45:00|89.48|86.68|89.27|86.47|89.48|86.68|89.27|86.47|0
1656535800000|2022-06-29 20:50:00|89.29|86.49|89.47|86.67|89.52|86.72|89.29|86.49|0
1656536100000|2022-06-29 20:55:00|89.52|86.72|89.4|86.6|89.56|86.76|89.33|86.53|0
1656536400000|2022-06-29 21:00:00|89.45|86.65|89.37|86.57|89.45|86.65|89.35|86.55|0
1656536700000|2022-06-29 21:05:00|89.41|86.61|89.43|86.63|89.44|86.64|89.36|86.56|0
1656537000000|2022-06-29 21:10:00|89.47|86.67|89.47|86.67|89.51|86.71|89.43|86.63|0
1656537300000|2022-06-29 21:15:00|89.43|86.63|89.43|86.63|89.46|86.66|89.43|86.63|0
1656537600000|2022-06-29 21:20:00|89.45|86.65|89.43|86.63|89.45|86.65|89.43|86.63|0
1656537900000|2022-06-29 21:25:00|89.42|86.62|89.41|86.61|89.44|86.64|89.38|86.58|0
1656538200000|2022-06-29 21:30:00|89.44|86.64|89.49|86.69|89.49|86.69|89.44|86.64|0
1656538500000|2022-06-29 21:35:00|89.43|86.63|89.48|86.68|89.48|86.68|89.43|86.63|0
1656538800000|2022-06-29 21:40:00|89.43|86.63|89.44|86.64|89.49|86.69|89.42|86.62|0
1656539100000|2022-06-29 21:45:00|89.47|86.67|89.47|86.67|89.47|86.67|89.47|86.67|0
1656539400000|2022-06-29 21:50:00|89.44|86.64|89.44|86.64|89.45|86.65|89.41|86.61|0
1656539700000|2022-06-29 21:55:00|89.45|86.65|89.47|86.67|89.47|86.67|89.43|86.63|0
1656540000000|2022-06-29 22:00:00|89.15|86.35|89.58|86.78|89.63|86.83|89.15|86.35|0
1656540300000|2022-06-29 22:05:00|89.53|86.73|89.69|86.89|89.85|87.05|89.49|86.69|0
1656540600000|2022-06-29 22:10:00|89.67|86.87|89.85|87.05|89.9|87.1|89.67|86.87|0
1656540900000|2022-06-29 22:15:00|89.9|87.1|89.62|86.82|89.9|87.1|89.48|86.68|0
1656541200000|2022-06-29 22:20:00|89.6|86.8|89.43|86.63|89.62|86.82|89.39|86.59|0
1656541500000|2022-06-29 22:25:00|89.39|86.59|89.29|86.49|89.39|86.59|89.2|86.4|0
1656541800000|2022-06-29 22:30:00|89.25|86.45|89.48|86.68|89.55|86.75|89.25|86.45|0
1656542100000|2022-06-29 22:35:00|89.47|86.67|89.61|86.81|89.61|86.81|89.47|86.67|0
1656542400000|2022-06-29 22:40:00|89.59|86.79|89.61|86.81|89.66|86.86|89.56|86.76|0
1656542700000|2022-06-29 22:45:00|89.59|86.79|89.61|86.81|89.74|86.94|89.56|86.76|0
1656543000000|2022-06-29 22:50:00|89.56|86.76|89.4|86.6|89.56|86.76|89.28|86.48|0
1656543300000|2022-06-29 22:55:00|89.38|86.58|89.6|86.8|89.65|86.85|89.38|86.58|0
1656543600000|2022-06-29 23:00:00|89.58|86.78|89.97|87.17|90.01|87.21|89.56|86.76|0
1656543900000|2022-06-29 23:05:00|90.01|87.21|89.92|87.12|90.01|87.21|89.83|87.03|0
1656544200000|2022-06-29 23:10:00|89.87|87.07|89.8|87|89.87|87.07|89.73|86.93|0
1656544500000|2022-06-29 23:15:00|89.85|87.05|89.87|87.07|89.92|87.12|89.73|86.93|0
1656544800000|2022-06-29 23:20:00|89.82|87.02|90.42|87.62|90.51|87.71|89.82|87.02|0
1656545100000|2022-06-29 23:25:00|90.4|87.6|90.46|87.66|90.56|87.76|90.28|87.48|0
1656545400000|2022-06-29 23:30:00|90.49|87.69|90.42|87.62|90.74|87.94|90.42|87.62|0
1656545700000|2022-06-29 23:35:00|90.46|87.66|90.37|87.57|90.46|87.66|90.23|87.43|0
1656546000000|2022-06-29 23:40:00|90.41|87.61|90.23|87.43|90.41|87.61|90.18|87.38|0
1656546300000|2022-06-29 23:45:00|90.18|87.38|90.13|87.33|90.32|87.52|90.09|87.29|0
1656546600000|2022-06-29 23:50:00|90.18|87.38|90.41|87.61|90.45|87.65|90.13|87.33|0
1656546900000|2022-06-29 23:55:00|90.43|87.63|90.36|87.56|90.5|87.7|90.27|87.47|0
1656547200000|2022-06-30 00:00:00|90.4|87.6|90.73|87.93|91.61|88.81|90.31|87.51|0
1656547500000|2022-06-30 00:05:00|90.63|87.83|90.31|87.51|90.63|87.83|90.08|87.28|0
1656547800000|2022-06-30 00:10:00|90.35|87.55|90.4|87.6|90.72|87.92|90.26|87.46|0
1656548100000|2022-06-30 00:15:00|90.38|87.58|90.35|87.55|90.91|88.11|90.26|87.46|0
1656548400000|2022-06-30 00:20:00|90.4|87.6|90.51|87.71|90.63|87.83|90.16|87.36|0
1656548700000|2022-06-30 00:25:00|90.46|87.66|90.48|87.68|90.65|87.85|90.25|87.45|0
1656549000000|2022-06-30 00:30:00|90.44|87.64|90.65|87.85|90.71|87.91|90.07|87.27|0
1656549300000|2022-06-30 00:35:00|90.62|87.82|90.5|87.7|90.62|87.82|90.25|87.45|0
1656549600000|2022-06-30 00:40:00|90.48|87.68|90.02|87.22|90.48|87.68|89.88|87.08|0
1656549900000|2022-06-30 00:45:00|89.97|87.17|90.38|87.58|90.45|87.65|89.9|87.1|0
1656550200000|2022-06-30 00:50:00|90.41|87.61|90.59|87.79|90.66|87.86|90.27|87.47|0
1656550500000|2022-06-30 00:55:00|90.61|87.81|90.47|87.67|90.71|87.91|90.38|87.58|0
1656550800000|2022-06-30 01:00:00|90.56|87.76|91.14|88.34|91.21|88.41|90.56|87.76|0
1656551100000|2022-06-30 01:05:00|91.17|88.37|91.54|88.74|91.56|88.76|90.89|88.09|0
1656551400000|2022-06-30 01:10:00|91.44|88.64|91.77|88.97|91.98|89.18|91.44|88.64|0
1656551700000|2022-06-30 01:15:00|91.82|89.02|92.28|89.48|92.47|89.67|91.82|89.02|0
1656552000000|2022-06-30 01:20:00|92.24|89.44|92.09|89.29|92.38|89.58|91.86|89.06|0
1656552300000|2022-06-30 01:25:00|92.05|89.25|91.95|89.15|92.23|89.43|91.9|89.1|0
1656552600000|2022-06-30 01:30:00|91.9|89.1|91.53|88.73|92.18|89.38|91.39|88.59|0
1656552900000|2022-06-30 01:35:00|91.48|88.68|91.43|88.63|91.67|88.87|91.15|88.35|0
1656553200000|2022-06-30 01:40:00|91.5|88.7|91.47|88.67|91.9|89.1|91.38|88.58|0
1656553500000|2022-06-30 01:45:00|91.43|88.63|91.71|88.91|91.75|88.95|91.26|88.46|0
1656553800000|2022-06-30 01:50:00|91.73|88.93|91.75|88.95|91.8|89|91.33|88.53|0
1656554100000|2022-06-30 01:55:00|91.73|88.93|92.31|89.51|92.36|89.56|91.73|88.93|0
1656554400000|2022-06-30 02:00:00|92.17|89.37|91.86|89.06|92.31|89.51|91.84|89.04|0
1656554700000|2022-06-30 02:05:00|91.84|89.04|91.7|88.9|92.12|89.32|91.7|88.9|0
1656555000000|2022-06-30 02:10:00|91.65|88.85|91.53|88.73|91.74|88.94|91.37|88.57|0
1656555300000|2022-06-30 02:15:00|91.55|88.75|91.48|88.68|91.65|88.85|91.41|88.61|0
1656555600000|2022-06-30 02:20:00|91.46|88.66|91.2|88.4|91.51|88.71|90.97|88.17|0
1656555900000|2022-06-30 02:25:00|91.18|88.38|90.71|87.91|91.29|88.49|90.62|87.82|0
1656556200000|2022-06-30 02:30:00|90.66|87.86|90.94|88.14|90.94|88.14|90.48|87.68|0
1656556500000|2022-06-30 02:35:00|90.89|88.09|90.98|88.18|91.08|88.28|90.8|88|0
1656556800000|2022-06-30 02:40:00|91.01|88.21|90.8|88|91.08|88.28|90.73|87.93|0
1656557100000|2022-06-30 02:45:00|90.75|87.95|91.42|88.62|91.54|88.74|90.61|87.81|0
1656557400000|2022-06-30 02:50:00|91.45|88.65|91.12|88.32|91.49|88.69|91.12|88.32|0
1656557700000|2022-06-30 02:55:00|91.07|88.27|90.93|88.13|91.12|88.32|90.68|87.88|0
1656558000000|2022-06-30 03:00:00|90.84|88.04|90.67|87.87|90.95|88.15|90.65|87.85|0
1656558300000|2022-06-30 03:05:00|90.65|87.85|90.74|87.94|90.95|88.15|90.51|87.71|0
1656558600000|2022-06-30 03:10:00|90.69|87.89|90.83|88.03|90.92|88.12|90.6|87.8|0
1656558900000|2022-06-30 03:15:00|90.88|88.08|90.83|88.03|90.97|88.17|90.6|87.8|0
1656559200000|2022-06-30 03:20:00|90.87|88.07|90.73|87.93|90.92|88.12|90.73|87.93|0
1656559500000|2022-06-30 03:25:00|90.76|87.96|90.78|87.98|90.87|88.07|90.73|87.93|0
1656559800000|2022-06-30 03:30:00|90.82|88.02|91.1|88.3|91.19|88.39|90.73|87.93|0
1656560100000|2022-06-30 03:35:00|91.12|88.32|91.28|88.48|91.38|88.58|91.01|88.21|0
1656560400000|2022-06-30 03:40:00|91.33|88.53|91.33|88.53|91.42|88.62|91.14|88.34|0
1656560700000|2022-06-30 03:45:00|91.38|88.58|91.79|88.99|91.91|89.11|91.28|88.48|0
1656561000000|2022-06-30 03:50:00|91.75|88.95|91.68|88.88|91.75|88.95|91.61|88.81|0
1656561300000|2022-06-30 03:55:00|91.65|88.85|91.6|88.8|91.75|88.95|91.46|88.66|0
1656561600000|2022-06-30 04:00:00|91.65|88.85|91.69|88.89|91.88|89.08|91.41|88.61|0
1656561900000|2022-06-30 04:05:00|91.65|88.85|91.74|88.94|91.74|88.94|91.51|88.71|0
1656562200000|2022-06-30 04:10:00|91.79|88.99|91.5|88.7|91.83|89.03|91.41|88.61|0
1656562500000|2022-06-30 04:15:00|91.46|88.66|91.27|88.47|91.55|88.75|91.27|88.47|0
1656562800000|2022-06-30 04:20:00|91.31|88.51|91.4|88.6|91.55|88.75|91.31|88.51|0
1656563100000|2022-06-30 04:25:00|91.43|88.63|91.5|88.7|91.5|88.7|91.31|88.51|0
1656563400000|2022-06-30 04:30:00|91.47|88.67|91.56|88.76|91.73|88.93|91.35|88.55|0
1656563700000|2022-06-30 04:35:00|91.59|88.79|91.82|89.02|91.99|89.19|91.52|88.72|0
1656564000000|2022-06-30 04:40:00|91.8|89|91.63|88.83|91.84|89.04|91.49|88.69|0
1656564300000|2022-06-30 04:45:00|91.61|88.81|91.72|88.92|91.77|88.97|91.58|88.78|0
1656564600000|2022-06-30 04:50:00|91.75|88.95|91.88|89.08|91.88|89.08|91.63|88.83|0
1656564900000|2022-06-30 04:55:00|91.86|89.06|91.86|89.06|92.09|89.29|91.76|88.96|0
1656565200000|2022-06-30 05:00:00|91.81|89.01|91.86|89.06|92.23|89.43|91.62|88.82|0
1656565500000|2022-06-30 05:05:00|91.83|89.03|92.02|89.22|92.21|89.41|91.81|89.01|0
1656565800000|2022-06-30 05:10:00|91.97|89.17|92.04|89.24|92.3|89.5|91.97|89.17|0
1656566100000|2022-06-30 05:15:00|91.99|89.19|92.27|89.47|92.27|89.47|91.73|88.93|0
1656566400000|2022-06-30 05:20:00|92.32|89.52|92.98|90.18|92.98|90.18|92.27|89.47|0
1656566700000|2022-06-30 05:25:00|93.07|90.27|94.07|91.27|95.04|92.24|93.07|90.27|0
1656567000000|2022-06-30 05:30:00|94.12|91.32|94.36|91.56|94.46|91.66|94.07|91.27|0
1656567300000|2022-06-30 05:35:00|94.45|91.65|94.67|91.87|94.94|92.14|94.4|91.6|0
1656567600000|2022-06-30 05:40:00|94.69|91.89|95.32|92.52|95.51|92.71|94.6|91.8|0
1656567900000|2022-06-30 05:45:00|95.34|92.54|94.83|92.03|95.34|92.54|94.54|91.74|0
1656568200000|2022-06-30 05:50:00|94.81|92.01|95.07|92.27|95.07|92.27|94.59|91.79|0
1656568500000|2022-06-30 05:55:00|95|92.2|94.49|91.69|95.1|92.3|94.25|91.45|0
1656568800000|2022-06-30 06:00:00|94.4|91.6|95.07|92.27|95.17|92.37|94.01|91.21|0
1656569100000|2022-06-30 06:05:00|95.12|92.32|96.04|93.24|96.09|93.29|95.02|92.22|0
1656569400000|2022-06-30 06:10:00|96.09|93.29|95.53|92.73|96.63|93.83|95.4|92.6|0
1656569700000|2022-06-30 06:15:00|95.45|92.65|95.6|92.8|95.74|92.94|95.21|92.41|0
1656570000000|2022-06-30 06:20:00|95.57|92.77|95.84|93.04|96.13|93.33|95.45|92.65|0
1656570300000|2022-06-30 06:25:00|95.81|93.01|96.94|94.14|97.11|94.31|95.76|92.96|0
1656570600000|2022-06-30 06:30:00|96.96|94.16|97.63|94.83|97.95|95.15|93.8|91|0
1656570900000|2022-06-30 06:35:00|97.68|94.88|98.54|95.74|99.75|96.95|97.63|94.83|0
1656571200000|2022-06-30 06:40:00|98.59|95.79|99.42|96.62|99.95|97.15|98.5|95.7|0
1656571500000|2022-06-30 06:45:00|99.44|96.64|98.89|96.09|99.59|96.79|98.79|95.99|0
1656571800000|2022-06-30 06:50:00|98.82|96.02|98.84|96.04|99.24|96.44|98.42|95.62|0
1656572100000|2022-06-30 06:55:00|98.79|95.99|98.59|95.79|98.94|96.14|98.29|95.49|0
1656572400000|2022-06-30 07:00:00|98.61|95.81|98.91|96.11|99.13|96.33|97.99|95.19|0
1656572700000|2022-06-30 07:05:00|98.86|96.46|98.53|96.13|99.51|97.11|98.18|95.78|0
1656573000000|2022-06-30 07:10:00|98.58|96.18|100.27|97.87|100.9|98.5|97.73|95.33|0
1656573300000|2022-06-30 07:15:00|100.32|97.92|101.38|98.98|101.76|99.36|100.32|97.92|0
1656573600000|2022-06-30 07:20:00|101.2|98.8|101.53|99.13|103.1|100.7|100.66|98.26|0
1656573900000|2022-06-30 07:25:00|101.48|99.08|101.33|98.93|101.71|99.31|100.42|98.02|0
1656574200000|2022-06-30 07:30:00|101.43|99.03|100.72|98.32|102.09|99.69|100.67|98.27|0
1656574500000|2022-06-30 07:35:00|100.57|98.17|100.94|98.54|101.07|98.67|100.26|97.86|0
1656574800000|2022-06-30 07:40:00|100.82|98.42|99.71|97.31|100.82|98.42|99.61|97.21|0
1656575100000|2022-06-30 07:45:00|99.73|97.33|99.25|96.85|100.58|98.18|99.25|96.85|0
1656575400000|2022-06-30 07:50:00|99.15|96.75|99.35|96.95|99.4|97|99|96.6|0
1656575700000|2022-06-30 07:55:00|99.4|97|99.54|97.14|99.94|97.54|99.15|96.75|0
1656576000000|2022-06-30 08:00:00|99.59|97.19|98.7|96.3|99.74|97.34|98.6|96.2|0
1656576300000|2022-06-30 08:05:00|98.65|96.25|99.14|96.74|99.44|97.04|98.3|95.9|0
1656576600000|2022-06-30 08:10:00|99.24|96.84|98.99|96.59|99.51|97.11|98.94|96.54|0
1656576900000|2022-06-30 08:15:00|99.04|96.64|99.83|97.43|99.96|97.56|98.89|96.49|0
1656577200000|2022-06-30 08:20:00|99.91|97.51|100.06|97.66|100.13|97.73|99.43|97.03|0
1656577500000|2022-06-30 08:25:00|100.08|97.68|100.33|97.93|100.48|98.08|99.83|97.43|0
1656577800000|2022-06-30 08:30:00|100.28|97.88|100.48|98.08|100.58|98.18|99.78|97.38|0
1656578100000|2022-06-30 08:35:00|100.5|98.1|99.05|96.65|100.78|98.38|98.71|96.31|0
1656578400000|2022-06-30 08:40:00|99.18|96.78|98.56|96.16|99.87|97.47|98.26|95.86|0
1656578700000|2022-06-30 08:45:00|98.58|96.18|99.85|97.45|100.1|97.7|98.53|96.13|0
1656579000000|2022-06-30 08:50:00|99.87|97.47|99.67|97.27|100.1|97.7|99.49|97.09|0
1656579300000|2022-06-30 08:55:00|99.72|97.32|99.94|97.54|100.27|97.87|99.52|97.12|0
1656579600000|2022-06-30 09:00:00|100.02|97.62|100.21|97.81|100.67|98.27|99.86|97.46|0
1656579900000|2022-06-30 09:05:00|100.51|98.11|100.97|98.57|101.02|98.62|99.96|97.56|0
1656580200000|2022-06-30 09:10:00|101.02|98.62|102.44|100.04|102.52|100.12|101.02|98.62|0
1656580500000|2022-06-30 09:15:00|102.52|100.12|102.9|100.5|102.95|100.55|102.44|100.04|0
1656580800000|2022-06-30 09:20:00|102.95|100.55|102.68|100.28|103.05|100.65|101.7|99.3|0
1656581100000|2022-06-30 09:25:00|102.71|100.31|102.88|100.48|102.89|100.49|102.6|100.2|0
1656581400000|2022-06-30 09:30:00|102.86|100.46|102.63|100.23|103.04|100.64|102.22|99.82|0
1656581700000|2022-06-30 09:35:00|102.6|100.2|102.42|100.02|102.98|100.58|102.42|100.02|0
1656582000000|2022-06-30 09:40:00|102.47|100.07|102.72|100.32|102.85|100.45|102.42|100.02|0
1656582300000|2022-06-30 09:45:00|102.67|100.27|102.63|100.23|102.86|100.46|102.16|99.76|0
1656582600000|2022-06-30 09:50:00|102.65|100.25|102.22|99.82|102.83|100.43|102.19|99.79|0
1656582900000|2022-06-30 09:55:00|102.19|99.79|100.87|98.47|102.32|99.92|100.87|98.47|0
1656583200000|2022-06-30 10:00:00|100.97|98.57|101.5|99.1|101.5|99.1|100.95|98.55|0
1656583500000|2022-06-30 10:05:00|101.45|99.05|101.32|98.92|101.98|99.58|101.24|98.84|0
1656583800000|2022-06-30 10:10:00|101.34|98.94|101.75|99.35|102.24|99.84|101|98.6|0
1656584100000|2022-06-30 10:15:00|101.73|99.33|101.77|99.37|101.93|99.53|101.57|99.17|0
1656584400000|2022-06-30 10:20:00|101.83|99.43|101.37|98.97|101.88|99.48|101.37|98.97|0
1656584700000|2022-06-30 10:25:00|101.32|98.92|102.69|100.29|102.69|100.29|101.32|98.92|0
1656585000000|2022-06-30 10:30:00|102.71|100.31|101.7|99.3|104.99|102.59|101.65|99.25|0
1656585300000|2022-06-30 10:35:00|101.75|99.35|102.5|100.1|103.23|100.83|101.75|99.35|0
1656585600000|2022-06-30 10:40:00|102.48|100.08|102.14|99.74|102.86|100.46|102.14|99.74|0
1656585900000|2022-06-30 10:45:00|102.19|99.79|102.34|99.94|102.55|100.15|101.91|99.51|0
1656586200000|2022-06-30 10:50:00|102.39|99.99|102.45|100.05|103.64|101.24|102.06|99.66|0
1656586500000|2022-06-30 10:55:00|102.43|100.03|101.99|99.59|102.45|100.05|101.84|99.44|0
1656586800000|2022-06-30 11:00:00|101.89|99.49|102.7|100.3|102.91|100.51|101.84|99.44|0
1656587100000|2022-06-30 11:05:00|102.75|100.35|102.27|99.87|102.8|100.4|102.27|99.87|0
1656587400000|2022-06-30 11:10:00|102.24|99.84|101.98|99.58|102.39|99.99|101.93|99.53|0
1656587700000|2022-06-30 11:15:00|101.96|99.56|102.29|99.89|102.59|100.19|101.78|99.38|0
1656588000000|2022-06-30 11:20:00|102.34|99.94|102.23|99.83|102.44|100.04|102.08|99.68|0
1656588300000|2022-06-30 11:25:00|102.26|99.86|101.8|99.4|102.49|100.09|101.67|99.27|0
1656588600000|2022-06-30 11:30:00|101.93|99.53|103.78|101.38|103.83|101.43|101.93|99.53|0
1656588900000|2022-06-30 11:35:00|103.83|101.43|104.29|101.89|104.45|102.05|103.62|101.22|0
1656589200000|2022-06-30 11:40:00|104.34|101.94|104.13|101.73|104.65|102.25|103.93|101.53|0
1656589500000|2022-06-30 11:45:00|104.11|101.71|104.29|101.89|104.73|102.33|104.11|101.71|0
1656589800000|2022-06-30 11:50:00|104.34|101.94|103.97|101.57|104.44|102.04|103.92|101.52|0
1656590100000|2022-06-30 11:55:00|104.03|101.63|103.71|101.31|104.03|101.63|103.51|101.11|0
1656590400000|2022-06-30 12:00:00|103.74|101.34|101.79|99.39|103.92|101.52|101.74|99.34|0
1656590700000|2022-06-30 12:05:00|101.84|99.44|102.2|99.8|102.35|99.95|101.74|99.34|0
1656591000000|2022-06-30 12:10:00|102.15|99.75|101.89|99.49|102.2|99.8|101.79|99.39|0
1656591300000|2022-06-30 12:15:00|101.91|99.51|102.24|99.84|102.29|99.89|101.78|99.38|0
1656591600000|2022-06-30 12:20:00|102.27|99.87|101.05|98.65|102.34|99.94|100.77|98.37|0
1656591900000|2022-06-30 12:25:00|101.12|98.72|101.42|99.02|101.42|99.02|100.84|98.44|0
1656592200000|2022-06-30 12:30:00|101.47|99.07|99.73|97.33|101.47|99.07|98.67|96.27|0
1656592500000|2022-06-30 12:35:00|99.81|97.41|100.15|97.75|100.31|97.91|99.16|96.76|0
1656592800000|2022-06-30 12:40:00|100.26|97.86|100|97.6|100.91|98.51|99.75|97.35|0
1656593100000|2022-06-30 12:45:00|99.9|97.5|99.65|97.25|99.9|97.5|99.15|96.75|0
1656593400000|2022-06-30 12:50:00|99.5|97.1|100.75|98.35|101.31|98.91|99.5|97.1|0
1656593700000|2022-06-30 12:55:00|100.8|98.4|102.12|99.72|102.12|99.72|100.7|98.3|0
1656594000000|2022-06-30 13:00:00|102.17|99.77|101.4|99|102.42|100.02|101.35|98.95|0
1656594300000|2022-06-30 13:05:00|101.45|99.05|100.74|98.34|101.66|99.26|100.54|98.14|0
1656594600000|2022-06-30 13:10:00|100.94|98.54|101.07|98.67|101.25|98.85|100.74|98.34|0
1656594900000|2022-06-30 13:15:00|100.89|98.49|99.89|97.49|101.19|98.79|99.64|97.24|0
1656595200000|2022-06-30 13:20:00|99.94|97.54|100.23|97.83|100.34|97.94|99.74|97.34|0
1656595500000|2022-06-30 13:25:00|100.28|97.88|100.38|97.98|100.74|98.34|99.83|97.43|0
1656595800000|2022-06-30 13:30:00|100.28|97.88|100.41|98.01|102.41|100.01|98.64|96.24|0
1656596100000|2022-06-30 13:35:00|101.02|98.62|103.75|101.35|103.8|101.4|100.26|97.86|0
1656596400000|2022-06-30 13:40:00|103.96|101.56|103.44|101.04|104.42|102.02|102.56|100.16|0
1656596700000|2022-06-30 13:45:00|103.49|101.09|102.8|100.4|104.52|102.12|102.24|99.84|0
1656597000000|2022-06-30 13:50:00|103.11|100.71|104.56|102.16|104.67|102.27|102.55|100.15|0
1656597300000|2022-06-30 13:55:00|104.67|102.27|105.14|102.74|105.72|103.32|104.04|101.64|0
1656597600000|2022-06-30 14:00:00|105.19|102.79|106.4|104|106.83|104.43|105.19|102.79|0
1656597900000|2022-06-30 14:05:00|106.35|103.95|106.14|103.74|106.67|104.27|105.5|103.1|0
1656598200000|2022-06-30 14:10:00|106.03|103.63|105.81|103.41|107.48|105.08|104.67|102.27|0
1656598500000|2022-06-30 14:15:00|105.87|103.47|105.71|103.31|107.13|104.73|104.66|102.26|0
1656598800000|2022-06-30 14:20:00|105.76|103.36|106.07|103.67|106.92|104.52|105.58|103.18|0
1656599100000|2022-06-30 14:25:00|106.02|103.62|105.81|103.41|106.34|103.94|105.23|102.83|0
1656599400000|2022-06-30 14:30:00|106.02|103.62|102.8|100.4|106.33|103.93|102.64|100.24|0
1656599700000|2022-06-30 14:35:00|102.75|100.35|104.45|102.05|104.45|102.05|102.75|100.35|0
1656600000000|2022-06-30 14:40:00|104.55|102.15|105.25|102.85|105.25|102.85|104.24|101.84|0
1656600300000|2022-06-30 14:45:00|105.28|102.88|103.81|101.41|105.28|102.88|103.34|100.94|0
1656600600000|2022-06-30 14:50:00|103.86|101.46|101.53|99.13|103.92|101.52|101.17|98.77|0
1656600900000|2022-06-30 14:55:00|101.48|99.08|100.26|97.86|101.73|99.33|100.06|97.66|0
1656601200000|2022-06-30 15:00:00|100.36|97.96|101.73|99.33|102.14|99.74|100.31|97.91|0
1656601500000|2022-06-30 15:05:00|101.53|99.13|100.85|98.45|101.66|99.26|100.01|97.61|0
1656601800000|2022-06-30 15:10:00|100.78|98.38|101.45|99.05|101.81|99.41|100.55|98.15|0
1656602100000|2022-06-30 15:15:00|101.56|99.16|101.25|98.85|101.6|99.2|100.45|98.05|0
1656602400000|2022-06-30 15:20:00|101.3|98.9|99.47|97.07|101.4|99|99.27|96.87|0
1656602700000|2022-06-30 15:25:00|99.42|97.02|97.67|95.27|99.52|97.12|96.84|94.44|0
1656603000000|2022-06-30 15:30:00|97.82|95.42|98.71|96.31|98.85|96.45|97.38|94.98|0
1656603300000|2022-06-30 15:35:00|98.63|96.23|98.83|96.43|99.67|97.27|98.36|95.96|0
1656603600000|2022-06-30 15:40:00|98.78|96.38|98.23|95.83|99.17|96.77|97.99|95.59|0
1656603900000|2022-06-30 15:45:00|98.19|95.79|97.21|94.81|98.53|96.13|96.82|94.42|0
1656604200000|2022-06-30 15:50:00|97.3|94.9|97.06|94.66|98.04|95.64|97.06|94.66|0
1656604500000|2022-06-30 15:55:00|97.11|94.71|96.47|94.07|97.89|95.49|96.28|93.88|0
1656604800000|2022-06-30 16:00:00|96.38|93.98|97.25|94.85|97.42|95.02|96.28|93.88|0
1656605100000|2022-06-30 16:05:00|97.15|94.75|98.77|96.37|98.86|96.46|97.1|94.7|0
1656605400000|2022-06-30 16:10:00|98.86|96.46|97.78|95.38|99.11|96.71|97.78|95.38|0
1656605700000|2022-06-30 16:15:00|97.83|95.43|97.24|94.84|98.47|96.07|97|94.6|0
1656606000000|2022-06-30 16:20:00|97.19|94.79|94.78|92.38|97.44|95.04|94.78|92.38|0
1656606300000|2022-06-30 16:25:00|94.88|92.48|93.6|91.2|94.88|92.48|93.39|90.99|0
1656606600000|2022-06-30 16:30:00|93.41|91.01|93.36|90.96|93.55|91.15|92.19|89.79|0
1656606900000|2022-06-30 16:35:00|93.31|90.91|94.18|91.78|95.03|92.63|93.31|90.91|0
1656607200000|2022-06-30 16:40:00|94.14|91.74|93.61|91.21|94.42|92.02|93.33|90.93|0
1656607500000|2022-06-30 16:45:00|93.52|91.12|94.32|91.92|94.32|91.92|92.86|90.46|0
1656607800000|2022-06-30 16:50:00|94.27|91.87|93.85|91.45|94.8|92.4|93.8|91.4|0
1656608100000|2022-06-30 16:55:00|93.8|91.4|93.89|91.49|94.37|91.97|93.42|91.02|0
1656608400000|2022-06-30 17:00:00|93.84|91.44|93.14|90.74|93.89|91.49|92.81|90.41|0
1656608700000|2022-06-30 17:05:00|93.23|90.83|94.88|92.48|94.98|92.58|93.14|90.74|0
1656609000000|2022-06-30 17:10:00|94.84|92.44|97.24|94.84|97.34|94.94|94.74|92.34|0
1656609300000|2022-06-30 17:15:00|97.2|94.8|96.71|94.31|97.34|94.94|96.51|94.11|0
1656609600000|2022-06-30 17:20:00|96.66|94.26|95.45|93.05|97.86|95.46|95.45|93.05|0
1656609900000|2022-06-30 17:25:00|95.64|93.24|95.21|92.81|95.64|93.24|94.97|92.57|0
1656610200000|2022-06-30 17:30:00|95.11|92.71|94.78|92.38|95.21|92.81|94.3|91.9|0
1656610500000|2022-06-30 17:35:00|94.68|92.28|94.49|92.09|94.78|92.38|94.07|91.67|0
1656610800000|2022-06-30 17:40:00|94.35|91.95|95.78|93.38|95.78|93.38|93.4|91|0
1656611100000|2022-06-30 17:45:00|95.88|93.48|93.73|91.33|95.88|93.48|93.64|91.24|0
1656611400000|2022-06-30 17:50:00|93.68|91.28|93.02|90.62|93.97|91.57|92.37|89.97|0
1656611700000|2022-06-30 17:55:00|93.07|90.67|93.49|91.09|93.91|91.51|93.07|90.67|0
1656612000000|2022-06-30 18:00:00|93.35|90.95|93.3|90.9|94.2|91.8|93.25|90.85|0
1656612300000|2022-06-30 18:05:00|93.39|90.99|94.57|92.17|94.86|92.46|93.02|90.62|0
1656612600000|2022-06-30 18:10:00|94.55|92.15|94.2|91.8|95.51|93.11|93.2|90.8|0
1656612900000|2022-06-30 18:15:00|94.15|91.75|93.34|90.94|94.62|92.22|93.15|90.75|0
1656613200000|2022-06-30 18:20:00|93.25|90.85|95.44|93.04|95.48|93.08|93.15|90.75|0
1656613500000|2022-06-30 18:25:00|95.48|93.08|94.67|92.27|96.4|94|94.38|91.98|0
1656613800000|2022-06-30 18:30:00|94.81|92.41|94.85|92.45|95.24|92.84|93.81|91.41|0
1656614100000|2022-06-30 18:35:00|94.89|92.49|94.68|92.28|95.42|93.02|94.51|92.11|0
1656614400000|2022-06-30 18:40:00|94.7|92.3|97.46|95.06|97.5|95.1|94.7|92.3|0
1656614700000|2022-06-30 18:45:00|97.5|95.1|96.87|94.47|97.7|95.3|96.28|93.88|0
1656615000000|2022-06-30 18:50:00|96.92|94.52|97.89|95.49|98.58|96.18|96.82|94.42|0
1656615300000|2022-06-30 18:55:00|98.04|95.64|97.82|95.42|98.44|96.04|96.24|93.84|0
1656615600000|2022-06-30 19:00:00|98.06|95.66|98.09|95.69|98.41|96.01|97.23|94.83|0
1656615900000|2022-06-30 19:05:00|98.21|95.81|99.97|97.57|100.9|98.5|98.11|95.71|0
1656616200000|2022-06-30 19:10:00|99.87|97.47|99.57|97.17|100.07|97.67|99.27|96.87|0
1656616500000|2022-06-30 19:15:00|99.47|97.07|100.78|98.38|101.13|98.73|99.47|97.07|0
1656616800000|2022-06-30 19:20:00|100.73|98.33|99.06|96.66|100.73|98.33|99.02|96.62|0
1656617100000|2022-06-30 19:25:00|99.02|96.62|96.45|94.05|99.16|96.76|96.4|94|0
1656617400000|2022-06-30 19:30:00|96.64|94.24|95.12|92.72|96.94|94.54|95.04|92.64|0
1656617700000|2022-06-30 19:35:00|95.24|92.84|95.91|93.51|95.91|93.51|94.13|91.73|0
1656618000000|2022-06-30 19:40:00|96.01|93.61|97.69|95.29|98.31|95.91|95.43|93.03|0
1656618300000|2022-06-30 19:45:00|97.82|95.42|97.08|94.68|98.06|95.66|95.28|92.88|0
1656618600000|2022-06-30 19:50:00|97.12|94.72|99.6|97.2|100.26|97.86|95.86|93.46|0
1656618900000|2022-06-30 19:55:00|99.5|97.1|95.32|92.92|100.41|98.01|95.32|92.92|0
1656619200000|2022-06-30 20:00:00|95.42|93.02|96.63|94.23|98.54|96.14|95.42|93.02|0
1656619500000|2022-06-30 20:05:00|96.53|94.13|97.22|94.82|97.77|95.37|96.53|94.13|0
1656619800000|2022-06-30 20:10:00|97.17|94.77|97.56|95.16|97.61|95.21|96.43|94.03|0
1656620100000|2022-06-30 20:15:00|97.86|95.06|96.92|94.12|98.01|95.21|96.92|94.12|0
1656620400000|2022-06-30 20:20:00|96.95|94.15|96.77|93.97|97.02|94.22|96.53|93.73|0
1656620700000|2022-06-30 20:25:00|96.73|93.93|96.38|93.58|96.82|94.02|96.14|93.34|0
1656621000000|2022-06-30 20:30:00|96.43|93.63|96.43|93.63|97.02|94.22|96.43|93.63|0
1656621300000|2022-06-30 20:35:00|96.48|93.68|96.74|93.94|96.96|94.16|96.48|93.68|0
1656621600000|2022-06-30 20:40:00|96.79|93.99|96.59|93.79|96.86|94.06|96.52|93.72|0
1656621900000|2022-06-30 20:45:00|96.67|93.87|96.57|93.77|96.96|94.16|96.47|93.67|0
1656622200000|2022-06-30 20:50:00|96.67|93.87|97.08|94.28|97.35|94.55|96.52|93.72|0
1656622500000|2022-06-30 20:55:00|97.06|94.26|97.42|94.62|97.55|94.75|96.51|93.71|0
1656622800000|2022-06-30 21:00:00|97.34|94.54|97.38|94.58|97.44|94.64|97.29|94.49|0
1656623100000|2022-06-30 21:05:00|97.39|94.59|98.02|95.22|98.19|95.39|97.37|94.57|0
1656623400000|2022-06-30 21:10:00|98.07|95.27|98.26|95.46|98.26|95.46|98.02|95.22|0
1656623700000|2022-06-30 21:15:00|98.2|95.4|98.19|95.39|98.22|95.42|98.17|95.37|0
1656624000000|2022-06-30 21:20:00|98.17|95.37|98.15|95.35|98.18|95.38|98.06|95.26|0
1656624300000|2022-06-30 21:25:00|98.14|95.34|98.1|95.3|98.15|95.35|98.05|95.25|0
1656624600000|2022-06-30 21:30:00|98.11|95.31|98.1|95.3|98.11|95.31|98.05|95.25|0
1656624900000|2022-06-30 21:35:00|98.01|95.21|98.08|95.28|98.1|95.3|98|95.2|0
1656625200000|2022-06-30 21:40:00|98.09|95.29|98.04|95.24|98.09|95.29|98.02|95.22|0
1656625500000|2022-06-30 21:45:00|98.03|95.23|98.02|95.22|98.07|95.27|98.02|95.22|0
1656625800000|2022-06-30 21:50:00|98.04|95.24|98.08|95.28|98.09|95.29|98.04|95.24|0
1656626100000|2022-06-30 21:55:00|98.13|95.33|98.08|95.28|98.15|95.35|98.06|95.26|0
1656626400000|2022-06-30 22:00:00|97.94|95.14|98.61|95.81|98.76|95.96|97.89|95.09|0
1656626700000|2022-06-30 22:05:00|98.51|95.71|99.33|96.53|99.35|96.55|98.51|95.71|0
1656627000000|2022-06-30 22:10:00|99.35|96.55|99.68|96.88|99.75|96.95|98.9|96.1|0
1656627300000|2022-06-30 22:15:00|99.65|96.85|98.78|95.98|99.73|96.93|98.65|95.85|0
1656627600000|2022-06-30 22:20:00|98.8|96|98.75|95.95|98.8|96|98.55|95.75|0
1656627900000|2022-06-30 22:25:00|98.7|95.9|99.45|96.65|99.45|96.65|98.7|95.9|0
1656628200000|2022-06-30 22:30:00|99.37|96.57|99.09|96.29|99.37|96.57|98.79|95.99|0
1656628500000|2022-06-30 22:35:00|99.14|96.34|99.32|96.52|99.34|96.54|99.04|96.24|0
1656628800000|2022-06-30 22:40:00|99.34|96.54|98.92|96.12|99.39|96.59|98.89|96.09|0
1656629100000|2022-06-30 22:45:00|98.89|96.09|98.79|95.99|98.89|96.09|98.59|95.79|0
1656629400000|2022-06-30 22:50:00|98.76|95.96|98.41|95.61|98.84|96.04|98.29|95.49|0
1656629700000|2022-06-30 22:55:00|98.39|95.59|98.98|96.18|99.11|96.31|98.39|95.59|0
1656630000000|2022-06-30 23:00:00|98.96|96.16|98.83|96.03|99.03|96.23|98.66|95.86|0
1656630300000|2022-06-30 23:05:00|98.86|96.06|98.73|95.93|99.01|96.21|98.58|95.78|0
1656630600000|2022-06-30 23:10:00|98.78|95.98|98.73|95.93|98.78|95.98|98.58|95.78|0
1656630900000|2022-06-30 23:15:00|98.75|95.95|98.92|96.12|98.92|96.12|98.63|95.83|0
1656631200000|2022-06-30 23:20:00|99.02|96.22|98.62|95.82|99.22|96.42|98.62|95.82|0
1656631500000|2022-06-30 23:25:00|98.57|95.77|97.48|94.68|98.57|95.77|97.48|94.68|0
1656631800000|2022-06-30 23:30:00|97.53|94.73|97.92|95.12|97.92|95.12|97.38|94.58|0
1656632100000|2022-06-30 23:35:00|97.9|95.1|97.82|95.02|98.02|95.22|97.73|94.93|0
1656632400000|2022-06-30 23:40:00|97.85|95.05|97.72|94.92|97.85|95.05|97.38|94.58|0
1656632700000|2022-06-30 23:45:00|97.77|94.97|97.35|94.55|97.97|95.17|97.23|94.43|0
1656633000000|2022-06-30 23:50:00|97.33|94.53|96.54|93.74|97.33|94.53|96.42|93.62|0
1656633300000|2022-06-30 23:55:00|96.49|93.69|96.39|93.59|96.49|93.69|96.2|93.4|0
1656633600000|2022-07-01 00:00:00|96.25|93.45|95.88|93.08|96.56|93.76|95.85|93.05|0
1656633900000|2022-07-01 00:05:00|95.9|93.1|96.51|93.71|96.63|93.83|95.85|93.05|0
1656634200000|2022-07-01 00:10:00|96.44|93.64|96.38|93.58|96.58|93.78|96.29|93.49|0
1656634500000|2022-07-01 00:15:00|96.43|93.63|95.8|93|96.51|93.71|95.8|93|0
1656634800000|2022-07-01 00:20:00|95.82|93.02|96.48|93.68|96.53|93.73|95.68|92.88|0
1656635100000|2022-07-01 00:25:00|96.45|93.65|96.57|93.77|97.11|94.31|96.43|93.63|0
1656635400000|2022-07-01 00:30:00|96.6|93.8|96.52|93.72|97.11|94.31|96.47|93.67|0
1656635700000|2022-07-01 00:35:00|96.57|93.77|97.25|94.45|97.35|94.55|96.38|93.58|0
1656636000000|2022-07-01 00:40:00|97.3|94.5|98.46|95.66|98.74|95.94|97.23|94.43|0
1656636300000|2022-07-01 00:45:00|98.49|95.69|97.5|94.7|98.49|95.69|97.36|94.56|0
1656636600000|2022-07-01 00:50:00|97.58|94.78|97.84|95.04|97.94|95.14|97.36|94.56|0
1656636900000|2022-07-01 00:55:00|97.79|94.99|98.65|95.85|98.68|95.88|97.75|94.95|0
1656637200000|2022-07-01 01:00:00|98.68|95.88|98.75|95.95|98.92|96.12|98.18|95.38|0
1656637500000|2022-07-01 01:05:00|98.8|96|98.92|96.12|99.22|96.42|98.4|95.6|0
1656637800000|2022-07-01 01:10:00|98.97|96.17|99.02|96.22|99.66|96.86|98.87|96.07|0
1656638100000|2022-07-01 01:15:00|98.99|96.19|99.09|96.29|99.41|96.61|98.89|96.09|0
1656638400000|2022-07-01 01:20:00|99.06|96.26|99.46|96.66|99.51|96.71|99.01|96.21|0
1656638700000|2022-07-01 01:25:00|99.34|96.54|99.91|97.11|99.96|97.16|98.99|96.19|0
1656639000000|2022-07-01 01:30:00|100.21|97.41|100.66|97.86|100.81|98.01|100.21|97.41|0
1656639300000|2022-07-01 01:35:00|100.71|97.91|100.45|97.65|101.21|98.41|100.35|97.55|0
1656639600000|2022-07-01 01:40:00|100.48|97.68|100.63|97.83|100.63|97.83|100.05|97.25|0
1656639900000|2022-07-01 01:45:00|100.6|97.8|100.45|97.65|100.6|97.8|100.07|97.27|0
1656640200000|2022-07-01 01:50:00|100.5|97.7|100.07|97.27|100.5|97.7|99.75|96.95|0
1656640500000|2022-07-01 01:55:00|100.09|97.29|100.19|97.39|100.44|97.64|100.07|97.27|0
1656640800000|2022-07-01 02:00:00|100.24|97.44|99.54|96.74|100.59|97.79|99.39|96.59|0
1656641100000|2022-07-01 02:05:00|99.52|96.72|99.47|96.67|99.52|96.72|99.24|96.44|0
1656641400000|2022-07-01 02:10:00|99.44|96.64|99.07|96.27|99.44|96.64|98.77|95.97|0
1656641700000|2022-07-01 02:15:00|99.04|96.24|99.63|96.83|99.88|97.08|99.04|96.24|0
1656642000000|2022-07-01 02:20:00|99.68|96.88|100.53|97.73|100.56|97.76|99.68|96.88|0
1656642300000|2022-07-01 02:25:00|100.51|97.71|100.68|97.88|100.98|98.18|100.51|97.71|0
1656642600000|2022-07-01 02:30:00|100.63|97.83|101.99|99.19|102.35|99.55|100.48|97.68|0
1656642900000|2022-07-01 02:35:00|102.02|99.22|102.22|99.42|102.3|99.5|101.69|98.89|0
1656643200000|2022-07-01 02:40:00|102.25|99.45|102.4|99.6|102.73|99.93|101.79|98.99|0
1656643500000|2022-07-01 02:45:00|102.47|99.67|102.7|99.9|102.7|99.9|101.96|99.16|0
1656643800000|2022-07-01 02:50:00|102.65|99.85|103.01|100.21|103.37|100.57|102.6|99.8|0
1656644100000|2022-07-01 02:55:00|103.06|100.26|102.8|100|103.42|100.62|102.8|100|0
1656644400000|2022-07-01 03:00:00|102.9|100.1|102.9|100.1|103.13|100.33|102.69|99.89|0
1656644700000|2022-07-01 03:05:00|102.87|100.07|103.8|101|103.88|101.08|102.85|100.05|0
1656645000000|2022-07-01 03:10:00|103.82|101.02|104.96|102.16|104.96|102.16|103.67|100.87|0
1656645300000|2022-07-01 03:15:00|104.91|102.11|105.8|103|105.8|103|104.55|101.75|0
1656645600000|2022-07-01 03:20:00|105.85|103.05|104.7|101.9|105.85|103.05|104.65|101.85|0
1656645900000|2022-07-01 03:25:00|104.65|101.85|104.41|101.61|104.8|102|104.38|101.58|0
1656646200000|2022-07-01 03:30:00|104.44|101.64|104.2|101.4|104.8|102|104.02|101.22|0
1656646500000|2022-07-01 03:35:00|104.15|101.35|104.41|101.61|104.43|101.63|103.97|101.17|0
1656646800000|2022-07-01 03:40:00|104.43|101.63|105.68|102.88|106.05|103.25|104.43|101.63|0
1656647100000|2022-07-01 03:45:00|105.71|102.91|105.21|102.41|106.05|103.25|105.05|102.25|0
1656647400000|2022-07-01 03:50:00|105.26|102.46|104.53|101.73|105.34|102.54|104.42|101.62|0
1656647700000|2022-07-01 03:55:00|104.5|101.7|104.63|101.83|105|102.2|104.42|101.62|0
1656648000000|2022-07-01 04:00:00|104.68|101.88|104|101.2|104.79|101.99|103.95|101.15|0
1656648300000|2022-07-01 04:05:00|104.06|101.26|104.26|101.46|104.26|101.46|103.95|101.15|0
1656648600000|2022-07-01 04:10:00|104.21|101.41|105.46|102.66|105.72|102.92|104.05|101.25|0
1656648900000|2022-07-01 04:15:00|105.51|102.71|106.09|103.29|106.33|103.53|105.25|102.45|0
1656649200000|2022-07-01 04:20:00|106.19|103.39|105.56|102.76|106.51|103.71|105.35|102.55|0
1656649500000|2022-07-01 04:25:00|105.64|102.84|106.03|103.23|106.19|103.39|105.4|102.6|0
1656649800000|2022-07-01 04:30:00|105.98|103.18|105|102.2|105.98|103.18|104.9|102.1|0
1656650100000|2022-07-01 04:35:00|105.06|102.26|105.29|102.49|105.55|102.75|104.82|102.02|0
1656650400000|2022-07-01 04:40:00|105.24|102.44|104.69|101.89|105.26|102.46|104.35|101.55|0
1656650700000|2022-07-01 04:45:00|104.66|101.86|104.76|101.96|105.1|102.3|104.53|101.73|0
1656651000000|2022-07-01 04:50:00|104.71|101.91|104.71|101.91|104.81|102.01|104.37|101.57|0
1656651300000|2022-07-01 04:55:00|104.76|101.96|105.49|102.69|105.49|102.69|104.5|101.7|0
1656651600000|2022-07-01 05:00:00|105.46|102.66|105.43|102.63|105.86|103.06|105.07|102.27|0
1656651900000|2022-07-01 05:05:00|105.49|102.69|104.91|102.11|105.64|102.84|104.81|102.01|0
1656652200000|2022-07-01 05:10:00|104.96|102.16|105.32|102.52|105.32|102.52|104.73|101.93|0
1656652500000|2022-07-01 05:15:00|105.43|102.63|106.06|103.26|106.53|103.73|105.32|102.52|0
1656652800000|2022-07-01 05:20:00|106.11|103.31|106.06|103.26|106.32|103.52|105.84|103.04|0
1656653100000|2022-07-01 05:25:00|106.14|103.34|105.82|103.02|106.21|103.41|105.14|102.34|0
1656653400000|2022-07-01 05:30:00|105.69|102.89|106.37|103.57|106.79|103.99|105.69|102.89|0
1656653700000|2022-07-01 05:35:00|106.26|103.46|106.45|103.65|106.71|103.91|106|103.2|0
1656654000000|2022-07-01 05:40:00|106.42|103.62|105.52|102.72|106.42|103.62|105.42|102.62|0
1656654300000|2022-07-01 05:45:00|105.47|102.67|105.57|102.77|105.57|102.77|104.59|101.79|0
1656654600000|2022-07-01 05:50:00|105.55|102.75|105.39|102.59|105.6|102.8|105.21|102.41|0
1656654900000|2022-07-01 05:55:00|105.41|102.61|105.49|102.69|105.57|102.77|104.74|101.94|0
1656655200000|2022-07-01 06:00:00|105.67|102.87|105.36|102.56|106.41|103.61|104.94|102.14|0
1656655500000|2022-07-01 06:05:00|105.31|102.51|106.19|103.39|106.46|103.66|105.15|102.35|0
1656655800000|2022-07-01 06:10:00|106.3|103.5|105.3|102.5|106.3|103.5|105.14|102.34|0
1656656100000|2022-07-01 06:15:00|105.2|102.4|106.14|103.34|106.14|103.34|105.2|102.4|0
1656656400000|2022-07-01 06:20:00|106.08|103.28|106.14|103.34|106.19|103.39|105.19|102.39|0
1656656700000|2022-07-01 06:25:00|106.06|103.26|104.78|101.98|106.27|103.47|104.78|101.98|0
1656657000000|2022-07-01 06:30:00|104.68|101.88|104.59|101.79|105.4|102.6|102.95|100.15|0
1656657300000|2022-07-01 06:35:00|103.8|101|103.95|101.15|103.98|101.18|103.54|100.74|0
1656657600000|2022-07-01 06:40:00|103.98|101.18|104.57|101.77|104.6|101.8|103.87|101.07|0
1656657900000|2022-07-01 06:45:00|104.52|101.72|104.7|101.9|104.93|102.13|104.31|101.51|0
1656658200000|2022-07-01 06:50:00|104.67|101.87|104.51|101.71|104.73|101.93|104.36|101.56|0
1656658500000|2022-07-01 06:55:00|104.57|101.77|104.28|101.48|104.62|101.82|103.87|101.07|0
1656658800000|2022-07-01 07:00:00|104.25|101.45|106.19|103.39|106.77|103.97|104.25|101.45|0
1656659100000|2022-07-01 07:05:00|105.91|103.51|104.2|101.8|105.91|103.51|104.08|101.68|0
1656659400000|2022-07-01 07:10:00|104.31|101.91|104.98|102.58|105.06|102.66|103.89|101.49|0
1656659700000|2022-07-01 07:15:00|104.88|102.48|104.36|101.96|105.67|103.27|104.36|101.96|0
1656660000000|2022-07-01 07:20:00|104.43|102.03|103.57|101.17|104.88|102.48|103.42|101.02|0
1656660300000|2022-07-01 07:25:00|103.55|101.15|103.55|101.15|104.01|101.61|102.93|100.53|0
1656660600000|2022-07-01 07:30:00|103.52|101.12|101.85|99.45|103.52|101.12|101.77|99.37|0
1656660900000|2022-07-01 07:35:00|101.88|99.48|102.33|99.93|102.51|100.11|101.87|99.47|0
1656661200000|2022-07-01 07:40:00|102.28|99.88|103|100.6|103.15|100.75|102.23|99.83|0
1656661500000|2022-07-01 07:45:00|102.95|100.55|103.15|100.75|103.31|100.91|102.77|100.37|0
1656661800000|2022-07-01 07:50:00|103.05|100.65|102.48|100.08|103.05|100.65|102.3|99.9|0
1656662100000|2022-07-01 07:55:00|102.53|100.13|103.56|101.16|103.77|101.37|102.46|100.06|0
1656662400000|2022-07-01 08:00:00|103.46|101.06|104.18|101.78|104.21|101.81|102.89|100.49|0
1656662700000|2022-07-01 08:05:00|104.15|101.75|103.76|101.36|104.75|102.35|103.66|101.26|0
1656663000000|2022-07-01 08:10:00|103.81|101.41|101.88|99.48|103.92|101.52|101.86|99.46|0
1656663300000|2022-07-01 08:15:00|101.91|99.51|101.85|99.45|102.21|99.81|101.73|99.33|0
1656663600000|2022-07-01 08:20:00|102.01|99.61|100.66|98.26|102.06|99.66|100.33|97.93|0
1656663900000|2022-07-01 08:25:00|100.74|98.34|100.4|98|101.16|98.76|100.16|97.76|0
1656664200000|2022-07-01 08:30:00|100.45|98.05|100.85|98.45|100.98|98.58|100.2|97.8|0
1656664500000|2022-07-01 08:35:00|100.8|98.4|99.77|97.37|100.85|98.45|99.65|97.25|0
1656664800000|2022-07-01 08:40:00|99.8|97.4|100.17|97.77|100.25|97.85|99.7|97.3|0
1656665100000|2022-07-01 08:45:00|100.15|97.75|99.79|97.39|100.55|98.15|99.74|97.34|0
1656665400000|2022-07-01 08:50:00|99.74|97.34|99.94|97.54|100.19|97.79|99.64|97.24|0
1656665700000|2022-07-01 08:55:00|100.04|97.64|99.94|97.54|100.04|97.64|99.59|97.19|0
1656666000000|2022-07-01 09:00:00|99.99|97.59|99.49|97.09|100.54|98.14|99.49|97.09|0
1656666300000|2022-07-01 09:05:00|99.51|97.11|98.54|96.14|99.64|97.24|98.44|96.04|0
1656666600000|2022-07-01 09:10:00|98.59|96.19|98.37|95.97|99.85|97.45|98.27|95.87|0
1656666900000|2022-07-01 09:15:00|98.29|95.89|98.26|95.86|98.39|95.99|97.97|95.57|0
1656667200000|2022-07-01 09:20:00|98.21|95.81|97.97|95.57|98.46|96.06|97.82|95.42|0
1656667500000|2022-07-01 09:25:00|98.01|95.61|98.71|96.31|98.76|96.36|97.87|95.47|0
1656667800000|2022-07-01 09:30:00|98.76|96.36|98.58|96.18|98.76|96.36|98.16|95.76|0
1656668100000|2022-07-01 09:35:00|98.51|96.11|98.68|96.28|98.68|96.28|98.06|95.66|0
1656668400000|2022-07-01 09:40:00|98.65|96.25|98.82|96.42|99.05|96.65|98.55|96.15|0
1656668700000|2022-07-01 09:45:00|98.92|96.52|97.53|95.13|99.02|96.62|97.53|95.13|0
1656669000000|2022-07-01 09:50:00|97.48|95.08|97.21|94.81|97.73|95.33|97.11|94.71|0
1656669300000|2022-07-01 09:55:00|97.23|94.83|97.23|94.83|97.55|95.15|97.13|94.73|0
1656669600000|2022-07-01 10:00:00|97.28|94.88|98.07|95.67|98.07|95.67|97.01|94.61|0
1656669900000|2022-07-01 10:05:00|98.04|95.64|98.56|96.16|98.61|96.21|97.92|95.52|0
1656670200000|2022-07-01 10:10:00|98.54|96.14|98.26|95.86|98.81|96.41|98.26|95.86|0
1656670500000|2022-07-01 10:15:00|98.21|95.81|97.47|95.07|98.21|95.81|97.32|94.92|0
1656670800000|2022-07-01 10:20:00|97.37|94.97|97.12|94.72|97.56|95.16|96.97|94.57|0
1656671100000|2022-07-01 10:25:00|97.07|94.67|98.05|95.65|98.05|95.65|97.05|94.65|0
1656671400000|2022-07-01 10:30:00|98|95.6|98.4|96|98.4|96|97.81|95.41|0
1656671700000|2022-07-01 10:35:00|98.37|95.97|98.89|96.49|98.89|96.49|98.2|95.8|0
1656672000000|2022-07-01 10:40:00|98.87|96.47|99.34|96.94|99.37|96.97|98.84|96.44|0
1656672300000|2022-07-01 10:45:00|99.39|96.99|99.17|96.77|99.89|97.49|99.09|96.69|0
1656672600000|2022-07-01 10:50:00|99.14|96.74|99.49|97.09|99.57|97.17|98.99|96.59|0
1656672900000|2022-07-01 10:55:00|99.54|97.14|99.54|97.14|99.94|97.54|99.04|96.64|0
1656673200000|2022-07-01 11:00:00|99.46|97.06|98.91|96.51|99.76|97.36|98.86|96.46|0
1656673500000|2022-07-01 11:05:00|98.86|96.46|99.01|96.61|99.34|96.94|98.84|96.44|0
1656673800000|2022-07-01 11:10:00|99.03|96.63|99.28|96.88|99.53|97.13|98.88|96.48|0
1656674100000|2022-07-01 11:15:00|99.31|96.91|99.15|96.75|99.73|97.33|98.76|96.36|0
1656674400000|2022-07-01 11:20:00|99.1|96.7|98.93|96.53|99.28|96.88|98.9|96.5|0
1656674700000|2022-07-01 11:25:00|98.98|96.58|98.65|96.25|99.2|96.8|98.18|95.78|0
1656675000000|2022-07-01 11:30:00|98.57|96.17|98.8|96.4|99.12|96.72|98.43|96.03|0
1656675300000|2022-07-01 11:35:00|98.82|96.42|99.42|97.02|99.47|97.07|98.57|96.17|0
1656675600000|2022-07-01 11:40:00|99.37|96.97|99.92|97.52|100.12|97.72|99.37|96.97|0
1656675900000|2022-07-01 11:45:00|99.97|97.57|100.73|98.33|100.83|98.43|99.87|97.47|0
1656676200000|2022-07-01 11:50:00|100.93|98.53|102.4|100|102.6|100.2|100.02|97.62|0
1656676500000|2022-07-01 11:55:00|102.5|100.1|102.14|99.74|103.21|100.81|102.04|99.64|0
1656676800000|2022-07-01 12:00:00|102.24|99.84|101.27|98.87|102.85|100.45|101.17|98.77|0
1656677100000|2022-07-01 12:05:00|101.22|98.82|101.12|98.72|101.47|99.07|101.02|98.62|0
1656677400000|2022-07-01 12:10:00|101.02|98.62|100.94|98.54|101.32|98.92|100.87|98.47|0
1656677700000|2022-07-01 12:15:00|101.04|98.64|101.04|98.64|101.27|98.87|100.81|98.41|0
1656678000000|2022-07-01 12:20:00|101.06|98.66|100.19|97.79|101.59|99.19|100.11|97.71|0
1656678300000|2022-07-01 12:25:00|100.16|97.76|100.26|97.86|100.62|98.22|99.56|97.16|0
1656678600000|2022-07-01 12:30:00|100.36|97.96|98.31|95.91|100.46|98.06|98.21|95.81|0
1656678900000|2022-07-01 12:35:00|98.26|95.86|98.95|96.55|99.2|96.8|98.26|95.86|0
1656679200000|2022-07-01 12:40:00|98.93|96.53|98.6|96.2|99.1|96.7|98.6|96.2|0
1656679500000|2022-07-01 12:45:00|98.55|96.15|98.6|96.2|98.95|96.55|98.11|95.71|0
1656679800000|2022-07-01 12:50:00|98.65|96.25|98.65|96.25|99.15|96.75|98.28|95.88|0
1656680100000|2022-07-01 12:55:00|98.7|96.3|98.55|96.15|99.45|97.05|98.55|96.15|0
1656680400000|2022-07-01 13:00:00|98.45|96.05|99.18|96.78|99.44|97.04|97.61|95.21|0
1656680700000|2022-07-01 13:05:00|99.13|96.73|99.13|96.73|99.63|97.23|98.94|96.54|0
1656681000000|2022-07-01 13:10:00|99.03|96.63|98.78|96.38|99.13|96.73|98.49|96.09|0
1656681300000|2022-07-01 13:15:00|98.73|96.33|98.43|96.03|99.03|96.63|98.43|96.03|0
1656681600000|2022-07-01 13:20:00|98.48|96.08|98.43|96.03|98.78|96.38|98.13|95.73|0
1656681900000|2022-07-01 13:25:00|98.58|96.18|99.12|96.72|99.17|96.77|98.58|96.18|0
1656682200000|2022-07-01 13:30:00|99.17|96.77|98.74|96.34|99.74|97.34|96.95|94.55|0
1656682500000|2022-07-01 13:35:00|98.84|96.44|99.51|97.11|101.07|98.67|98.79|96.39|0
1656682800000|2022-07-01 13:40:00|99.66|97.26|97.26|94.86|99.66|97.26|95.93|93.53|0
1656683100000|2022-07-01 13:45:00|97.7|95.3|93.79|91.39|97.7|95.3|92.73|90.33|0
1656683400000|2022-07-01 13:50:00|93.72|91.32|93.53|91.13|94.77|92.37|92.68|90.28|0
1656683700000|2022-07-01 13:55:00|93.44|91.04|94.15|91.75|94.25|91.85|92.26|89.86|0
1656684000000|2022-07-01 14:00:00|93.08|90.68|94.43|92.03|95.19|92.79|91.96|89.56|0
1656684300000|2022-07-01 14:05:00|94.48|92.08|94.78|92.38|95.78|93.38|93.62|91.22|0
1656684600000|2022-07-01 14:10:00|94.66|92.26|98.66|96.26|98.76|96.36|94.42|92.02|0
1656684900000|2022-07-01 14:15:00|98.56|96.16|98.31|95.91|99.82|97.42|97.27|94.87|0
1656685200000|2022-07-01 14:20:00|98.46|96.06|98.89|96.49|99.77|97.37|98.11|95.71|0
1656685500000|2022-07-01 14:25:00|99.01|96.61|100.37|97.97|100.52|98.12|98.96|96.56|0
1656685800000|2022-07-01 14:30:00|100.27|97.87|101.47|99.07|102.24|99.84|99.91|97.51|0
1656686100000|2022-07-01 14:35:00|101.52|99.12|102.6|100.2|102.96|100.56|101.21|98.81|0
1656686400000|2022-07-01 14:40:00|102.39|99.99|102.32|99.92|103.56|101.16|101.59|99.19|0
1656686700000|2022-07-01 14:45:00|102.42|100.02|101.3|98.9|102.94|100.54|100.44|98.04|0
1656687000000|2022-07-01 14:50:00|100.99|98.59|101.29|98.89|103.09|100.69|100.89|98.49|0
1656687300000|2022-07-01 14:55:00|101.45|99.05|100.17|97.77|102.29|99.89|99.02|96.62|0
1656687600000|2022-07-01 15:00:00|100.35|97.95|101.7|99.3|101.75|99.35|100|97.6|0
1656687900000|2022-07-01 15:05:00|100.92|98.52|98.02|95.62|101.08|98.68|97.53|95.13|0
1656688200000|2022-07-01 15:10:00|98.12|95.72|96.36|93.96|99.12|96.72|94.62|92.22|0
1656688500000|2022-07-01 15:15:00|96.31|93.91|95.57|93.17|96.45|94.05|94.3|91.9|0
1656688800000|2022-07-01 15:20:00|95.52|93.12|96.51|94.11|97.11|94.71|95.16|92.76|0
1656689100000|2022-07-01 15:25:00|96.46|94.06|97.25|94.85|97.5|95.1|96.41|94.01|0
1656689400000|2022-07-01 15:30:00|96.9|94.5|95.92|93.52|97.05|94.65|95.77|93.37|0
1656689700000|2022-07-01 15:35:00|95.82|93.42|96.09|93.69|96.41|94.01|95.09|92.69|0
1656690000000|2022-07-01 15:40:00|96.06|93.66|96.31|93.91|96.36|93.96|95.18|92.78|0
1656690300000|2022-07-01 15:45:00|96.26|93.86|96.21|93.81|96.55|94.15|95.42|93.02|0
1656690600000|2022-07-01 15:50:00|96.16|93.76|98.79|96.39|99.02|96.62|96.16|93.76|0
1656690900000|2022-07-01 15:55:00|99.09|96.69|98.69|96.29|99.44|97.04|98.24|95.84|0
1656691200000|2022-07-01 16:00:00|98.74|96.34|98.98|96.58|99.79|97.39|98.58|96.18|0
1656691500000|2022-07-01 16:05:00|98.88|96.48|98.13|95.73|98.98|96.58|97.88|95.48|0
1656691800000|2022-07-01 16:10:00|98.23|95.83|98.43|96.03|98.96|96.56|97.98|95.58|0
1656692100000|2022-07-01 16:15:00|98.48|96.08|96.29|93.89|98.63|96.23|96|93.6|0
1656692400000|2022-07-01 16:20:00|96.39|93.99|95.7|93.3|96.73|94.33|95.6|93.2|0
1656692700000|2022-07-01 16:25:00|95.65|93.25|95.89|93.49|96.53|94.13|95.55|93.15|0
1656693000000|2022-07-01 16:30:00|95.97|93.57|96.63|94.23|96.73|94.33|95.31|92.91|0
1656693300000|2022-07-01 16:35:00|96.58|94.18|97.37|94.97|97.44|95.04|96.18|93.78|0
1656693600000|2022-07-01 16:40:00|97.47|95.07|97.34|94.94|97.52|95.12|96.92|94.52|0
1656693900000|2022-07-01 16:45:00|97.47|95.07|97.02|94.62|97.86|95.46|96.97|94.57|0
1656694200000|2022-07-01 16:50:00|96.97|94.57|96.23|93.83|97.02|94.62|96.08|93.68|0
1656694500000|2022-07-01 16:55:00|96.18|93.78|98.01|95.61|98.11|95.71|95.98|93.58|0
1656694800000|2022-07-01 17:00:00|98.26|95.86|98.4|96|98.46|96.06|97.41|95.01|0
1656695100000|2022-07-01 17:05:00|98.35|95.95|97.7|95.3|98.55|96.15|97.7|95.3|0
1656695400000|2022-07-01 17:10:00|97.73|95.33|97.3|94.9|98.15|95.75|97.3|94.9|0
1656695700000|2022-07-01 17:15:00|97.2|94.8|96.95|94.55|98.2|95.8|96.66|94.26|0
1656696000000|2022-07-01 17:20:00|97|94.6|96.8|94.4|97.55|95.15|96.63|94.23|0
1656696300000|2022-07-01 17:25:00|96.85|94.45|95.4|93|97.1|94.7|95.25|92.85|0
1656696600000|2022-07-01 17:30:00|95.35|92.95|94.96|92.56|95.4|93|94.52|92.12|0
1656696900000|2022-07-01 17:35:00|94.91|92.51|93.98|91.58|95.44|93.04|93.14|90.74|0
1656697200000|2022-07-01 17:40:00|93.94|91.54|93.5|91.1|94.23|91.83|93.02|90.62|0
1656697500000|2022-07-01 17:45:00|93.36|90.96|92.45|90.05|93.6|91.2|92.45|90.05|0
1656697800000|2022-07-01 17:50:00|92.49|90.09|93.11|90.71|93.11|90.71|92.35|89.95|0
1656698100000|2022-07-01 17:55:00|93.06|90.66|92.63|90.23|93.21|90.81|92.58|90.18|0
1656698400000|2022-07-01 18:00:00|92.54|90.14|93.2|90.8|93.2|90.8|92.35|89.95|0
1656698700000|2022-07-01 18:05:00|93.16|90.76|93.49|91.09|94.02|91.62|92.72|90.32|0
1656699000000|2022-07-01 18:10:00|93.54|91.14|92.91|90.51|94.26|91.86|92.91|90.51|0
1656699300000|2022-07-01 18:15:00|92.86|90.46|92.2|89.8|93.18|90.78|92.2|89.8|0
1656699600000|2022-07-01 18:20:00|91.77|89.37|90.17|87.77|92.15|89.75|90.17|87.77|0
1656699900000|2022-07-01 18:25:00|90.08|87.68|91.1|88.7|91.2|88.8|90.08|87.68|0
1656700200000|2022-07-01 18:30:00|91.06|88.66|89.75|87.35|91.06|88.66|89.7|87.3|0
1656700500000|2022-07-01 18:35:00|89.8|87.4|89.65|87.25|90.49|88.09|89.65|87.25|0
1656700800000|2022-07-01 18:40:00|89.61|87.21|89.84|87.44|90.12|87.72|89.61|87.21|0
1656701100000|2022-07-01 18:45:00|89.88|87.48|89.05|86.65|90.02|87.62|88.91|86.51|0
1656701400000|2022-07-01 18:50:00|89.03|86.63|90.16|87.76|90.44|88.04|88.82|86.42|0
1656701700000|2022-07-01 18:55:00|90.11|87.71|89.32|86.92|90.48|88.08|89.23|86.83|0
1656702000000|2022-07-01 19:00:00|89.23|86.83|90.67|88.27|91.04|88.64|89|86.6|0
1656702300000|2022-07-01 19:05:00|90.57|88.17|88.99|86.59|90.57|88.17|88.93|86.53|0
1656702600000|2022-07-01 19:10:00|88.9|86.5|88.08|85.68|89.22|86.82|85.79|83.39|0
1656702900000|2022-07-01 19:15:00|87.98|85.58|88.35|85.95|88.44|86.04|87.57|85.17|0
1656703200000|2022-07-01 19:20:00|88.3|85.9|88.44|86.04|89.31|86.91|88.12|85.72|0
1656703500000|2022-07-01 19:25:00|88.53|86.13|88.44|86.04|88.85|86.45|88.12|85.72|0
1656703800000|2022-07-01 19:30:00|88.39|85.99|87.16|84.76|88.44|86.04|86.89|84.49|0
1656704100000|2022-07-01 19:35:00|87.11|84.71|86.48|84.08|87.16|84.76|86.39|83.99|0
1656704400000|2022-07-01 19:40:00|86.39|83.99|86.3|83.9|86.66|84.26|85.76|83.36|0
1656704700000|2022-07-01 19:45:00|86.34|83.94|86.12|83.72|86.88|84.48|85.72|83.32|0
1656705000000|2022-07-01 19:50:00|87.39|84.99|88.07|85.67|89.13|86.73|87.21|84.81|0
1656705300000|2022-07-01 19:55:00|88.3|85.9|87.34|84.94|88.34|85.94|87.25|84.85|0
1656705600000|2022-07-01 20:00:00|87.44|85.04|87.66|85.26|87.89|85.49|87.03|84.63|0
1656705900000|2022-07-01 20:05:00|87.7|85.3|87.66|85.26|87.84|85.44|87.66|85.26|0
1656706200000|2022-07-01 20:10:00|87.75|85.35|87.84|85.44|87.88|85.48|87.7|85.3|0
1656993900000|2022-07-05 04:05:00|84.49|81.69|84.4|81.6|84.62|81.82|84.4|81.6|0
1656994200000|2022-07-05 04:10:00|84.36|81.56|84.14|81.34|84.44|81.64|84.05|81.25|0
1656994500000|2022-07-05 04:15:00|84.11|81.31|84.11|81.31|84.18|81.38|83.96|81.16|0
1656994800000|2022-07-05 04:20:00|84.09|81.29|84.29|81.49|84.31|81.51|84.04|81.24|0
1656995100000|2022-07-05 04:25:00|84.26|81.46|83.89|81.09|84.26|81.46|83.89|81.09|0
1656995400000|2022-07-05 04:30:00|83.91|81.11|83.67|80.87|83.95|81.15|83.6|80.8|0
1656995700000|2022-07-05 04:35:00|83.64|80.84|83.73|80.93|83.77|80.97|83.56|80.76|0
1656996000000|2022-07-05 04:40:00|83.75|80.95|83.64|80.84|83.86|81.06|83.58|80.78|0
1656996300000|2022-07-05 04:45:00|83.62|80.82|83.68|80.88|83.88|81.08|83.49|80.69|0
1656996600000|2022-07-05 04:50:00|83.7|80.9|83.72|80.92|83.81|81.01|83.59|80.79|0
1656996900000|2022-07-05 04:55:00|83.64|80.84|83.48|80.68|83.66|80.86|83.48|80.68|0
1656997200000|2022-07-05 05:00:00|83.5|80.7|83.24|80.44|83.59|80.79|83.24|80.44|0
1656997500000|2022-07-05 05:05:00|83.2|80.4|83.15|80.35|83.5|80.7|83.02|80.22|0
1656997800000|2022-07-05 05:10:00|83.19|80.39|83.21|80.41|83.23|80.43|82.84|80.04|0
1656998100000|2022-07-05 05:15:00|83.15|80.35|83.45|80.65|83.56|80.76|83.1|80.3|0
1656998400000|2022-07-05 05:20:00|83.47|80.67|83.49|80.69|83.58|80.78|83.43|80.63|0
1656998700000|2022-07-05 05:25:00|83.45|80.65|83.43|80.63|83.71|80.91|83.4|80.6|0
1656999000000|2022-07-05 05:30:00|83.4|80.6|83.57|80.77|83.62|80.82|83.36|80.56|0
1656999300000|2022-07-05 05:35:00|83.55|80.75|83.84|81.04|83.84|81.04|83.36|80.56|0
1656999600000|2022-07-05 05:40:00|83.81|81.01|83.61|80.81|83.97|81.17|83.57|80.77|0
1656999900000|2022-07-05 05:45:00|83.57|80.77|83.22|80.42|83.61|80.81|83.13|80.33|0
1657000200000|2022-07-05 05:50:00|83.24|80.44|83.44|80.64|83.57|80.77|83.24|80.44|0
1657000500000|2022-07-05 05:55:00|83.46|80.66|83.39|80.59|83.61|80.81|83.3|80.5|0
1657000800000|2022-07-05 06:00:00|83.46|80.66|83.34|80.54|83.61|80.81|83.13|80.33|0
1657001100000|2022-07-05 06:05:00|83.39|80.59|83.21|80.41|83.56|80.76|83.04|80.24|0
1657001400000|2022-07-05 06:10:00|83.28|80.48|83.41|80.61|83.56|80.76|83.19|80.39|0
1657001700000|2022-07-05 06:15:00|83.36|80.56|83.92|81.12|84.36|81.56|83.27|80.47|0
1657002000000|2022-07-05 06:20:00|83.97|81.17|84.14|81.34|84.19|81.39|83.95|81.15|0
1657002300000|2022-07-05 06:25:00|84.16|81.36|84.03|81.23|84.27|81.47|83.83|81.03|0
1657002600000|2022-07-05 06:30:00|84.05|81.25|83.7|80.9|84.05|81.25|83.57|80.77|0
1657002900000|2022-07-05 06:35:00|83.68|80.88|83.52|80.72|83.68|80.88|83.35|80.55|0
1657003200000|2022-07-05 06:40:00|83.44|80.64|83.26|80.46|83.48|80.68|83.26|80.46|0
1657003500000|2022-07-05 06:45:00|83.22|80.42|83.98|81.18|83.98|81.18|83.22|80.42|0
1657003800000|2022-07-05 06:50:00|83.91|81.11|84.26|81.46|84.37|81.57|83.91|81.11|0
1657004100000|2022-07-05 06:55:00|84.22|81.42|84.13|81.33|84.3|81.5|83.91|81.11|0
1657004400000|2022-07-05 07:00:00|84.08|81.28|84.83|82.03|85.03|82.23|84.08|81.28|0
1657004700000|2022-07-05 07:05:00|84.76|82.36|84.52|82.12|84.87|82.47|83.96|81.56|0
1657005000000|2022-07-05 07:10:00|84.56|82.16|84.12|81.72|84.98|82.58|84.12|81.72|0
1657005300000|2022-07-05 07:15:00|84.08|81.68|83.85|81.45|84.36|81.96|83.64|81.24|0
1657005600000|2022-07-05 07:20:00|83.77|81.37|84.47|82.07|84.49|82.09|83.55|81.15|0
1657005900000|2022-07-05 07:25:00|84.54|82.14|84.55|82.15|84.55|82.15|83.98|81.58|0
1657006200000|2022-07-05 07:30:00|84.42|82.02|84.22|81.82|84.64|82.24|84.13|81.73|0
1657006500000|2022-07-05 07:35:00|84.2|81.8|85.06|82.66|85.08|82.68|84.2|81.8|0
1657006800000|2022-07-05 07:40:00|85.04|82.64|84.37|81.97|85.04|82.64|84.17|81.77|0
1657007100000|2022-07-05 07:45:00|84.33|81.93|84.33|81.93|84.64|82.24|84.02|81.62|0
1657007400000|2022-07-05 07:50:00|84.37|81.97|84.59|82.19|84.94|82.54|84.15|81.75|0
1657007700000|2022-07-05 07:55:00|84.5|82.1|85.43|83.03|85.52|83.12|84.23|81.83|0
1657008000000|2022-07-05 08:00:00|85.47|83.07|85.07|82.67|85.47|83.07|84.76|82.36|0
1657008300000|2022-07-05 08:05:00|85.03|82.63|86.39|83.99|86.41|84.01|84.63|82.23|0
1657008600000|2022-07-05 08:10:00|86.32|83.92|86.57|84.17|86.86|84.46|86.28|83.88|0
1657008900000|2022-07-05 08:15:00|86.59|84.19|86.84|84.44|86.93|84.53|85.62|83.22|0
1657009200000|2022-07-05 08:20:00|86.88|84.48|87.45|85.05|87.79|85.39|86.75|84.35|0
1657009500000|2022-07-05 08:25:00|87.47|85.07|88.16|85.76|88.48|86.08|87.43|85.03|0
1657009800000|2022-07-05 08:30:00|88.27|85.87|88.11|85.71|88.66|86.26|87.81|85.41|0
1657010100000|2022-07-05 08:35:00|88.16|85.76|88.75|86.35|88.94|86.54|88.11|85.71|0
1657010400000|2022-07-05 08:40:00|88.71|86.31|88.98|86.58|89.42|87.02|88.57|86.17|0
1657010700000|2022-07-05 08:45:00|88.96|86.56|89.91|87.51|90.19|87.79|88.89|86.49|0
1657011000000|2022-07-05 08:50:00|90|87.6|90.21|87.81|90.21|87.81|88.86|86.46|0
1657011300000|2022-07-05 08:55:00|90.24|87.84|91.02|88.62|91.21|88.81|90.24|87.84|0
1657011600000|2022-07-05 09:00:00|90.95|88.55|90.69|88.29|91.23|88.83|90.6|88.2|0
1657011900000|2022-07-05 09:05:00|90.64|88.24|91.44|89.04|91.53|89.13|90.64|88.24|0
1657012200000|2022-07-05 09:10:00|91.39|88.99|90.66|88.26|91.86|89.46|90.64|88.24|0
1657012500000|2022-07-05 09:15:00|90.87|88.47|90.78|88.38|90.87|88.47|90.22|87.82|0
1657012800000|2022-07-05 09:20:00|90.71|88.31|90.91|88.51|91.15|88.75|90.64|88.24|0
1657013100000|2022-07-05 09:25:00|90.89|88.49|91.43|89.03|91.48|89.08|90.82|88.42|0
1657013400000|2022-07-05 09:30:00|91.48|89.08|91.85|89.45|92|89.6|91.34|88.94|0
1657013700000|2022-07-05 09:35:00|91.76|89.36|90.77|88.37|91.83|89.43|90.63|88.23|0
1657014000000|2022-07-05 09:40:00|90.72|88.32|90.44|88.04|90.81|88.41|90.44|88.04|0
1657014300000|2022-07-05 09:45:00|90.48|88.08|90.86|88.46|91.19|88.79|90.48|88.08|0
1657014600000|2022-07-05 09:50:00|90.9|88.5|90.67|88.27|91.16|88.76|90.53|88.13|0
1657014900000|2022-07-05 09:55:00|90.57|88.17|90.43|88.03|90.78|88.38|90.24|87.84|0
1657015200000|2022-07-05 10:00:00|90.38|87.98|90.29|87.89|90.66|88.26|90.29|87.89|0
1657015500000|2022-07-05 10:05:00|90.38|87.98|89.5|87.1|90.43|88.03|89.5|87.1|0
1657015800000|2022-07-05 10:10:00|89.54|87.14|89.45|87.05|89.64|87.24|89.4|87|0
1657016100000|2022-07-05 10:15:00|89.54|87.14|90.28|87.88|90.28|87.88|89.54|87.14|0
1657016400000|2022-07-05 10:20:00|90.19|87.79|89.95|87.55|90.37|87.97|89.89|87.49|0
1657016700000|2022-07-05 10:25:00|90|87.6|90.28|87.88|90.33|87.93|89.95|87.55|0
1657017000000|2022-07-05 10:30:00|90.26|87.86|89.9|87.5|90.37|87.97|89.9|87.5|0
1657017300000|2022-07-05 10:35:00|89.88|87.48|89.9|87.5|90.18|87.78|89.81|87.41|0
1657017600000|2022-07-05 10:40:00|89.95|87.55|90.18|87.78|90.46|88.06|89.95|87.55|0
1657017900000|2022-07-05 10:45:00|90.13|87.73|89.76|87.36|90.34|87.94|89.66|87.26|0
1657018200000|2022-07-05 10:50:00|89.71|87.31|89.36|86.96|89.71|87.31|89.29|86.89|0
1657018500000|2022-07-05 10:55:00|89.34|86.94|90.17|87.77|90.5|88.1|89.34|86.94|0
1657018800000|2022-07-05 11:00:00|90.03|87.63|89.98|87.58|90.33|87.93|89.75|87.35|0
1657019100000|2022-07-05 11:05:00|90.03|87.63|90.4|88|90.59|88.19|89.91|87.51|0
1657019400000|2022-07-05 11:10:00|90.44|88.04|90.72|88.32|90.72|88.32|90.23|87.83|0
1657019700000|2022-07-05 11:15:00|90.68|88.28|91.47|89.07|91.61|89.21|90.63|88.23|0
1657020000000|2022-07-05 11:20:00|91.42|89.02|90.67|88.27|91.42|89.02|90.67|88.27|0
1657020300000|2022-07-05 11:25:00|90.65|88.25|90.56|88.16|90.81|88.41|90.49|88.09|0
1657020600000|2022-07-05 11:30:00|90.46|88.06|91.12|88.72|91.16|88.76|90.46|88.06|0
1657020900000|2022-07-05 11:35:00|91.19|88.79|90.81|88.41|91.23|88.83|90.79|88.39|0
1657021200000|2022-07-05 11:40:00|90.71|88.31|91.51|89.11|91.65|89.25|90.57|88.17|0
1657021500000|2022-07-05 11:45:00|91.56|89.16|91.93|89.53|91.94|89.54|91.39|88.99|0
1657021800000|2022-07-05 11:50:00|92.43|90.03|92.93|90.53|92.98|90.58|92.08|89.68|0
1657022100000|2022-07-05 11:55:00|92.88|90.48|92.93|90.53|93.17|90.77|92.55|90.15|0
1657022400000|2022-07-05 12:00:00|92.79|90.39|93.82|91.42|93.84|91.44|92.79|90.39|0
1657022700000|2022-07-05 12:05:00|93.84|91.44|94.65|92.25|94.94|92.54|93.25|90.85|0
1657023000000|2022-07-05 12:10:00|94.5|92.1|94.74|92.34|95.43|93.03|94.16|91.76|0
1657023300000|2022-07-05 12:15:00|94.99|92.59|94.55|92.15|95.28|92.88|94.23|91.83|0
1657023600000|2022-07-05 12:20:00|94.52|92.12|94.47|92.07|95.23|92.83|94.16|91.76|0
1657023900000|2022-07-05 12:25:00|94.4|92|94.4|92|94.49|92.09|93.96|91.56|0
1657024200000|2022-07-05 12:30:00|94.44|92.04|94.93|92.53|95.18|92.78|94.23|91.83|0
1657024500000|2022-07-05 12:35:00|94.88|92.48|94.68|92.28|95.88|93.48|94.63|92.23|0
1657024800000|2022-07-05 12:40:00|94.66|92.26|94.8|92.4|94.92|92.52|94.34|91.94|0
1657025100000|2022-07-05 12:45:00|94.73|92.33|95.48|93.08|95.68|93.28|94.58|92.18|0
1657025400000|2022-07-05 12:50:00|95.46|93.06|96.06|93.66|96.36|93.96|95.38|92.98|0
1657025700000|2022-07-05 12:55:00|96.16|93.76|97.1|94.7|97.45|95.05|96.11|93.71|0
1657026000000|2022-07-05 13:00:00|97.2|94.8|96.75|94.35|97.6|95.2|96.75|94.35|0
1657026300000|2022-07-05 13:05:00|96.8|94.4|97.09|94.69|97.44|95.04|96.75|94.35|0
1657026600000|2022-07-05 13:10:00|97|94.6|96.35|93.95|97.19|94.79|96.35|93.95|0
1657026900000|2022-07-05 13:15:00|96.25|93.85|96.84|94.44|96.94|94.54|96.2|93.8|0
1657027200000|2022-07-05 13:20:00|96.79|94.39|96.49|94.09|97.14|94.74|96.47|94.07|0
1657027500000|2022-07-05 13:25:00|96.59|94.19|97.33|94.93|97.33|94.93|96.54|94.14|0
1657027800000|2022-07-05 13:30:00|97.04|94.64|100.36|97.96|100.66|98.26|97.04|94.64|0
1657028100000|2022-07-05 13:35:00|100.44|98.04|101.72|99.32|101.72|99.32|99.67|97.27|0
1657028400000|2022-07-05 13:40:00|101.77|99.37|101.25|98.85|102.03|99.63|99.97|97.57|0
1657028700000|2022-07-05 13:45:00|101.51|99.11|100.12|97.72|101.77|99.37|98.65|96.25|0
1657029000000|2022-07-05 13:50:00|99.84|97.44|101.66|99.26|102.07|99.67|99.77|97.37|0
1657029300000|2022-07-05 13:55:00|101.51|99.11|101.68|99.28|102.88|100.48|100.99|98.59|0
1657029600000|2022-07-05 14:00:00|101.58|99.18|103.48|101.08|103.69|101.29|100.58|98.18|0
1657029900000|2022-07-05 14:05:00|103.32|100.92|102.12|99.72|103.63|101.23|102.12|99.72|0
1657030200000|2022-07-05 14:10:00|102.17|99.77|99.5|97.1|102.33|99.93|99.25|96.85|0
1657030500000|2022-07-05 14:15:00|99.55|97.15|100.93|98.53|101.8|99.4|99.55|97.15|0
1657030800000|2022-07-05 14:20:00|101.13|98.73|100.62|98.22|101.39|98.99|99.91|97.51|0
1657031100000|2022-07-05 14:25:00|100.72|98.32|100.51|98.11|101.49|99.09|99.8|97.4|0
1657031400000|2022-07-05 14:30:00|100.67|98.27|100.25|97.85|101.08|98.68|99.19|96.79|0
1657031700000|2022-07-05 14:35:00|100.2|97.8|97.03|94.63|100.51|98.11|96.53|94.13|0
1657032000000|2022-07-05 14:40:00|97.08|94.68|98.86|96.46|99.18|96.78|96.63|94.23|0
1657032300000|2022-07-05 14:45:00|99.01|96.61|99.06|96.66|100.39|97.99|98.81|96.41|0
1657032600000|2022-07-05 14:50:00|99.11|96.71|100.18|97.78|100.49|98.09|99.06|96.66|0
1657032900000|2022-07-05 14:55:00|100.28|97.88|100.07|97.67|100.64|98.24|99.56|97.16|0
1657033200000|2022-07-05 15:00:00|99.92|97.52|100.84|98.44|101.88|99.48|99.92|97.52|0
1657033500000|2022-07-05 15:05:00|100.94|98.54|100.58|98.18|102.14|99.74|100.33|97.93|0
1657033800000|2022-07-05 15:10:00|100.63|98.23|101.47|99.07|101.98|99.58|99.77|97.37|0
1657034100000|2022-07-05 15:15:00|101.42|99.02|101.08|98.68|101.7|99.3|100.46|98.06|0
1657034400000|2022-07-05 15:20:00|101.03|98.63|101.59|99.19|102.11|99.71|100.41|98.01|0
1657034700000|2022-07-05 15:25:00|101.49|99.09|101.23|98.83|102.06|99.66|100.66|98.26|0
1657035000000|2022-07-05 15:30:00|101.38|98.98|101.07|98.67|101.95|99.55|99.94|97.54|0
1657035300000|2022-07-05 15:35:00|100.97|98.57|101.48|99.08|101.9|99.5|100.61|98.21|0
1657035600000|2022-07-05 15:40:00|101.53|99.13|98.72|96.32|101.53|99.13|98.57|96.17|0
1657035900000|2022-07-05 15:45:00|98.52|96.12|97.86|95.46|98.92|96.52|97.46|95.06|0
1657036200000|2022-07-05 15:50:00|97.91|95.51|97.36|94.96|98.57|96.17|97.36|94.96|0
1657036500000|2022-07-05 15:55:00|97.51|95.11|98.16|95.76|98.41|96.01|97.26|94.86|0
1657036800000|2022-07-05 16:00:00|98.01|95.61|98.66|96.26|98.91|96.51|97.26|94.86|0
1657037100000|2022-07-05 16:05:00|98.51|96.11|97.3|94.9|98.91|96.51|97.2|94.8|0
1657037400000|2022-07-05 16:10:00|97.25|94.85|96.68|94.28|97.86|95.46|95.49|93.09|0
1657037700000|2022-07-05 16:15:00|96.63|94.23|96.16|93.76|97.68|95.28|95.93|93.53|0
1657038000000|2022-07-05 16:20:00|96.18|93.78|94.02|91.62|96.88|94.48|94.02|91.62|0
1657038300000|2022-07-05 16:25:00|94.07|91.67|93.8|91.4|94.11|91.71|92.88|90.48|0
1657038600000|2022-07-05 16:30:00|93.7|91.3|94.14|91.74|94.29|91.89|93.32|90.92|0
1657038900000|2022-07-05 16:35:00|94.04|91.64|93.35|90.95|94.14|91.74|93.2|90.8|0
1657039200000|2022-07-05 16:40:00|93.5|91.1|94.62|92.22|94.96|92.56|93.11|90.71|0
1657039500000|2022-07-05 16:45:00|94.67|92.27|95.65|93.25|95.9|93.5|94.59|92.19|0
1657039800000|2022-07-05 16:50:00|95.6|93.2|95.5|93.1|96.3|93.9|95.35|92.95|0
1657040100000|2022-07-05 16:55:00|95.6|93.2|95.9|93.5|96.05|93.65|95.4|93|0
1657040400000|2022-07-05 17:00:00|95.8|93.4|94.36|91.96|95.94|93.54|94.36|91.96|0
1657040700000|2022-07-05 17:05:00|94.26|91.86|94.8|92.4|95.94|93.54|94.26|91.86|0
1657041000000|2022-07-05 17:10:00|94.75|92.35|93.92|91.52|94.85|92.45|93.77|91.37|0
1657041300000|2022-07-05 17:15:00|93.87|91.47|92.51|90.11|94.14|91.74|92.51|90.11|0
1657041600000|2022-07-05 17:20:00|92.56|90.16|92.65|90.25|92.89|90.49|91.93|89.53|0
1657041900000|2022-07-05 17:25:00|92.6|90.2|92.7|90.3|92.84|90.44|92.27|89.87|0
1657042200000|2022-07-05 17:30:00|92.75|90.35|92.07|89.67|93.18|90.78|92.07|89.67|0
1657042500000|2022-07-05 17:35:00|92.12|89.72|91.3|88.9|92.12|89.72|91.16|88.76|0
1657042800000|2022-07-05 17:40:00|91.26|88.86|91.73|89.33|91.78|89.38|90.68|88.28|0
1657043100000|2022-07-05 17:45:00|91.63|89.23|92.16|89.76|93.27|90.87|91.63|89.23|0
1657043400000|2022-07-05 17:50:00|92.21|89.81|91.89|89.49|92.4|90|91.77|89.37|0
1657043700000|2022-07-05 17:55:00|91.87|89.47|91.82|89.42|92.4|90|91.68|89.28|0
1657044000000|2022-07-05 18:00:00|91.72|89.32|90.44|88.04|92.2|89.8|90.34|87.94|0
1657044300000|2022-07-05 18:05:00|90.49|88.09|91.34|88.94|91.58|89.18|90.49|88.09|0
1657044600000|2022-07-05 18:10:00|91.24|88.84|90.91|88.51|91.34|88.94|90.53|88.13|0
1657044900000|2022-07-05 18:15:00|90.81|88.41|90.38|87.98|91.86|89.46|90.38|87.98|0
1657045200000|2022-07-05 18:20:00|90.43|88.03|89.91|87.51|90.95|88.55|89.91|87.51|0
1657045500000|2022-07-05 18:25:00|89.96|87.56|88.97|86.57|90.19|87.79|88.65|86.25|0
1657045800000|2022-07-05 18:30:00|88.88|86.48|87.77|85.37|88.88|86.48|87.77|85.37|0
1657046100000|2022-07-05 18:35:00|87.81|85.41|86.26|83.86|88.09|85.69|86.26|83.86|0
1657046400000|2022-07-05 18:40:00|86.21|83.81|86.99|84.59|87.17|84.77|86.17|83.77|0
1657046700000|2022-07-05 18:45:00|86.89|84.49|87.39|84.99|87.81|85.41|86.53|84.13|0
1657047000000|2022-07-05 18:50:00|87.44|85.04|87.12|84.72|87.62|85.22|87.03|84.63|0
1657047300000|2022-07-05 18:55:00|87.21|84.81|87.16|84.76|87.48|85.08|86.75|84.35|0
1657047600000|2022-07-05 19:00:00|87.12|84.72|87.43|85.03|88.26|85.86|86.98|84.58|0
1657047900000|2022-07-05 19:05:00|87.39|84.99|85.8|83.4|87.39|84.99|85.8|83.4|0
1657048200000|2022-07-05 19:10:00|85.82|83.42|85.15|82.75|88.31|85.91|83.6|81.2|0
1657048500000|2022-07-05 19:15:00|85.1|82.7|86.86|84.46|87|84.6|85.1|82.7|0
1657048800000|2022-07-05 19:20:00|86.77|84.37|84.78|82.38|86.77|84.37|84.69|82.29|0
1657049100000|2022-07-05 19:25:00|84.69|82.29|84.33|81.93|85.14|82.74|83.98|81.58|0
1657049400000|2022-07-05 19:30:00|84.42|82.02|83.89|81.49|85.05|82.65|83.89|81.49|0
1657049700000|2022-07-05 19:35:00|83.93|81.53|85.07|82.67|85.27|82.87|83.89|81.49|0
1657050000000|2022-07-05 19:40:00|84.84|82.44|84.66|82.26|85.07|82.67|84.44|82.04|0
1657050300000|2022-07-05 19:45:00|84.8|82.4|83.68|81.28|85.06|82.66|83.68|81.28|0
1657050600000|2022-07-05 19:50:00|83.99|81.59|84.17|81.77|85.29|82.89|83.99|81.59|0
1657050900000|2022-07-05 19:55:00|84.35|81.95|84.72|82.32|85.52|83.12|83.86|81.46|0
1657051200000|2022-07-05 20:00:00|84.76|82.36|85.54|83.14|87.38|84.98|84.72|82.32|0
1657051500000|2022-07-05 20:05:00|85.49|83.09|85.67|83.27|86.21|83.81|85.49|83.09|0
1657051800000|2022-07-05 20:10:00|85.71|83.31|86.02|83.62|86.07|83.67|85.62|83.22|0
1657052100000|2022-07-05 20:15:00|86.04|83.24|85.91|83.11|86.27|83.47|85.82|83.02|0
1657052400000|2022-07-05 20:20:00|85.82|83.02|85.68|82.88|85.91|83.11|85.64|82.84|0
1657052700000|2022-07-05 20:25:00|85.64|82.84|85.55|82.75|85.77|82.97|85.55|82.75|0
1657053000000|2022-07-05 20:30:00|85.59|82.79|85.52|82.72|85.64|82.84|85.41|82.61|0
1657053300000|2022-07-05 20:35:00|85.5|82.7|85.59|82.79|85.59|82.79|85.45|82.65|0
1657053600000|2022-07-05 20:40:00|85.54|82.74|85.58|82.78|85.68|82.88|85.45|82.65|0
1657053900000|2022-07-05 20:45:00|85.63|82.83|85.43|82.63|85.63|82.83|85.41|82.61|0
1657054200000|2022-07-05 20:50:00|85.49|82.69|85.49|82.69|85.54|82.74|85.4|82.6|0
1657054500000|2022-07-05 20:55:00|85.54|82.74|85.51|82.71|85.56|82.76|85.4|82.6|0
1657054800000|2022-07-05 21:00:00|85.52|82.72|85.48|82.68|85.54|82.74|85.48|82.68|0
1657055100000|2022-07-05 21:05:00|85.47|82.67|85.52|82.72|85.52|82.72|85.47|82.67|0
1657055400000|2022-07-05 21:10:00|85.5|82.7|85.5|82.7|85.52|82.72|85.49|82.69|0
1657055700000|2022-07-05 21:15:00|85.48|82.68|85.49|82.69|85.55|82.75|85.48|82.68|0
1657056000000|2022-07-05 21:20:00|85.51|82.71|85.49|82.69|85.53|82.73|85.48|82.68|0
1657056300000|2022-07-05 21:25:00|85.48|82.68|85.53|82.73|85.53|82.73|85.48|82.68|0
1657056600000|2022-07-05 21:30:00|85.54|82.74|85.55|82.75|85.55|82.75|85.54|82.74|0
1657056900000|2022-07-05 21:35:00|85.51|82.71|85.43|82.63|85.51|82.71|85.41|82.61|0
1657057200000|2022-07-05 21:40:00|85.48|82.68|85.56|82.76|85.56|82.76|85.46|82.66|0
1657057500000|2022-07-05 21:45:00|85.55|82.75|85.58|82.78|85.59|82.79|85.5|82.7|0
1657057800000|2022-07-05 21:50:00|85.59|82.79|85.5|82.7|85.6|82.8|85.49|82.69|0
1657058100000|2022-07-05 21:55:00|85.49|82.69|85.4|82.6|85.49|82.69|85.4|82.6|0
1657058400000|2022-07-05 22:00:00|84.69|81.89|84.84|82.04|85.28|82.48|84.6|81.8|0
1657058700000|2022-07-05 22:05:00|84.71|81.91|85.17|82.37|85.19|82.39|84.62|81.82|0
1657059000000|2022-07-05 22:10:00|85.15|82.35|84.62|81.82|85.28|82.48|84.57|81.77|0
1657059300000|2022-07-05 22:15:00|84.57|81.77|84.26|81.46|84.62|81.82|84.09|81.29|0
1657059600000|2022-07-05 22:20:00|84.22|81.42|84.83|82.03|84.88|82.08|84.22|81.42|0
1657059900000|2022-07-05 22:25:00|84.88|82.08|85.05|82.25|85.14|82.34|84.68|81.88|0
1657060200000|2022-07-05 22:30:00|85.09|82.29|85|82.2|85.09|82.29|84.74|81.94|0
1657060500000|2022-07-05 22:35:00|85.05|82.25|84.91|82.11|85.14|82.34|84.83|82.03|0
1657060800000|2022-07-05 22:40:00|84.94|82.14|85.31|82.51|85.53|82.73|84.94|82.14|0
1657061100000|2022-07-05 22:45:00|85.33|82.53|85.31|82.51|85.56|82.76|85.22|82.42|0
1657061400000|2022-07-05 22:50:00|85.29|82.49|85.57|82.77|85.57|82.77|85.17|82.37|0
1657061700000|2022-07-05 22:55:00|85.55|82.75|85.35|82.55|85.6|82.8|85.3|82.5|0
1657062000000|2022-07-05 23:00:00|85.3|82.5|85.08|82.28|85.44|82.64|85.06|82.26|0
1657062300000|2022-07-05 23:05:00|85.06|82.26|85.17|82.37|85.19|82.39|84.95|82.15|0
1657062600000|2022-07-05 23:10:00|85.19|82.39|85.34|82.54|85.39|82.59|85.14|82.34|0
1657062900000|2022-07-05 23:15:00|85.39|82.59|85.5|82.7|85.52|82.72|85.34|82.54|0
1657063200000|2022-07-05 23:20:00|85.52|82.72|85.51|82.71|85.52|82.72|85.38|82.58|0
1657063500000|2022-07-05 23:25:00|85.54|82.74|85.96|83.16|85.96|83.16|85.47|82.67|0
1657063800000|2022-07-05 23:30:00|86|83.2|86.56|83.76|86.58|83.78|85.96|83.16|0
1657064100000|2022-07-05 23:35:00|86.54|83.74|86.43|83.63|86.72|83.92|86.4|83.6|0
1657064400000|2022-07-05 23:40:00|86.49|83.69|86.6|83.8|86.67|83.87|86.22|83.42|0
1657064700000|2022-07-05 23:45:00|86.63|83.83|86.67|83.87|86.76|83.96|86.42|83.62|0
1657065000000|2022-07-05 23:50:00|86.62|83.82|87.07|84.27|87.14|84.34|86.58|83.78|0
1657065300000|2022-07-05 23:55:00|87.12|84.32|86.89|84.09|87.25|84.45|86.89|84.09|0
1657065600000|2022-07-06 00:00:00|86.75|83.95|86.28|83.48|86.75|83.95|85.77|82.97|0
1657065900000|2022-07-06 00:05:00|86.17|83.37|85.9|83.1|86.26|83.46|85.72|82.92|0
1657066200000|2022-07-06 00:10:00|85.81|83.01|85.83|83.03|86.21|83.41|85.72|82.92|0
1657066500000|2022-07-06 00:15:00|85.89|83.09|85.4|82.6|85.89|83.09|85.22|82.42|0
1657066800000|2022-07-06 00:20:00|85.38|82.58|86.11|83.31|86.2|83.4|85.38|82.58|0
1657067100000|2022-07-06 00:25:00|86.09|83.29|85.84|83.04|86.25|83.45|85.64|82.84|0
1657067400000|2022-07-06 00:30:00|85.82|83.02|85.57|82.77|85.93|83.13|85.51|82.71|0
1657067700000|2022-07-06 00:35:00|85.62|82.82|85.82|83.02|86|83.2|85.35|82.55|0
1657068000000|2022-07-06 00:40:00|85.79|82.99|84.15|81.35|85.93|83.13|84.15|81.35|0
1657068300000|2022-07-06 00:45:00|84.02|81.22|83.71|80.91|84.29|81.49|83.45|80.65|0
1657068600000|2022-07-06 00:50:00|83.67|80.87|83.91|81.11|83.93|81.13|83.45|80.65|0
1657068900000|2022-07-06 00:55:00|83.89|81.09|83.82|81.02|83.93|81.13|83.49|80.69|0
1657069200000|2022-07-06 01:00:00|83.8|81|83.75|80.95|83.97|81.17|83.75|80.95|0
1657069500000|2022-07-06 01:05:00|83.71|80.91|82.84|80.04|83.71|80.91|82.73|79.93|0
1657069800000|2022-07-06 01:10:00|82.79|79.99|83.18|80.38|83.29|80.49|82.75|79.95|0
1657070100000|2022-07-06 01:15:00|83.22|80.42|83.68|80.88|83.86|81.06|83.22|80.42|0
1657070400000|2022-07-06 01:20:00|83.72|80.92|85.27|82.47|85.27|82.47|83.31|80.51|0
1657070700000|2022-07-06 01:25:00|85.3|82.5|85.87|83.07|86.09|83.29|85.23|82.43|0
1657071000000|2022-07-06 01:30:00|85.96|83.16|86.18|83.38|86.29|83.49|85.74|82.94|0
1657071300000|2022-07-06 01:35:00|86.09|83.29|87.11|84.31|87.14|84.34|85.98|83.18|0
1657071600000|2022-07-06 01:40:00|87.2|84.4|87.83|85.03|88.18|85.38|87.05|84.25|0
1657071900000|2022-07-06 01:45:00|87.97|85.17|87.54|84.74|88.06|85.26|87.45|84.65|0
1657072200000|2022-07-06 01:50:00|87.47|84.67|87.11|84.31|87.61|84.81|87.06|84.26|0
1657072500000|2022-07-06 01:55:00|87.13|84.33|87.4|84.6|87.42|84.62|86.97|84.17|0
1657072800000|2022-07-06 02:00:00|87.33|84.53|86.86|84.06|87.33|84.53|86.61|83.81|0
1657073100000|2022-07-06 02:05:00|86.97|84.17|86.83|84.03|87.33|84.53|86.83|84.03|0
1657073400000|2022-07-06 02:10:00|86.92|84.12|87.26|84.46|87.3|84.5|86.85|84.05|0
1657073700000|2022-07-06 02:15:00|87.23|84.43|87.73|84.93|87.77|84.97|87.1|84.3|0
1657074000000|2022-07-06 02:20:00|87.68|84.88|87.86|85.06|88.09|85.29|87.41|84.61|0
1657074300000|2022-07-06 02:25:00|87.82|85.02|87.48|84.68|87.95|85.15|87.36|84.56|0
1657074600000|2022-07-06 02:30:00|87.45|84.65|87.68|84.88|87.68|84.88|87.09|84.29|0
1657074900000|2022-07-06 02:35:00|87.65|84.85|87.7|84.9|87.76|84.96|87.4|84.6|0
1657075200000|2022-07-06 02:40:00|87.74|84.94|88.01|85.21|88.13|85.33|87.67|84.87|0
1657075500000|2022-07-06 02:45:00|88.03|85.23|88.67|85.87|88.69|85.89|87.9|85.1|0
1657075800000|2022-07-06 02:50:00|88.71|85.91|88.67|85.87|88.81|86.01|88.49|85.69|0
1657076100000|2022-07-06 02:55:00|88.62|85.82|88.16|85.36|88.64|85.84|87.98|85.18|0
1657076400000|2022-07-06 03:00:00|88.14|85.34|87.98|85.18|88.41|85.61|87.98|85.18|0
1657076700000|2022-07-06 03:05:00|87.93|85.13|87.89|85.09|88.12|85.32|87.75|84.95|0
1657077000000|2022-07-06 03:10:00|87.93|85.13|88.07|85.27|88.48|85.68|87.89|85.09|0
1657077300000|2022-07-06 03:15:00|88.11|85.31|86.98|84.18|88.16|85.36|86.8|84|0
1657077600000|2022-07-06 03:20:00|87|84.2|87.45|84.65|87.7|84.9|87|84.2|0
1657077900000|2022-07-06 03:25:00|87.41|84.61|87.34|84.54|87.86|85.06|87.34|84.54|0
1657078200000|2022-07-06 03:30:00|87.38|84.58|87.06|84.26|87.47|84.67|86.91|84.11|0
1657078500000|2022-07-06 03:35:00|87.04|84.24|86.75|83.95|87.15|84.35|86.52|83.72|0
1657078800000|2022-07-06 03:40:00|86.72|83.92|86.34|83.54|86.88|84.08|86.16|83.36|0
1657079100000|2022-07-06 03:45:00|86.3|83.5|86.16|83.36|86.38|83.58|86.16|83.36|0
1657079400000|2022-07-06 03:50:00|86.11|83.31|86.02|83.22|86.14|83.34|85.85|83.05|0
1657079700000|2022-07-06 03:55:00|86.07|83.27|85.62|82.82|86.2|83.4|85.58|82.78|0
1657080000000|2022-07-06 04:00:00|85.71|82.91|86.11|83.31|86.47|83.67|85.66|82.86|0
1657080300000|2022-07-06 04:05:00|86.09|83.29|86.02|83.22|86.24|83.44|86.02|83.22|0
1657080600000|2022-07-06 04:10:00|85.95|83.15|86.28|83.48|86.37|83.57|85.91|83.11|0
1657080900000|2022-07-06 04:15:00|86.22|83.42|86.3|83.5|86.44|83.64|86.19|83.39|0
1657081200000|2022-07-06 04:20:00|86.28|83.48|85.94|83.14|86.28|83.48|85.7|82.9|0
1657081500000|2022-07-06 04:25:00|85.92|83.12|86.37|83.57|86.37|83.57|85.88|83.08|0
1657081800000|2022-07-06 04:30:00|86.39|83.59|86.68|83.88|87.17|84.37|86.32|83.52|0
1657082100000|2022-07-06 04:35:00|86.77|83.97|86.5|83.7|86.77|83.97|86.45|83.65|0
1657082400000|2022-07-06 04:40:00|86.45|83.65|86.63|83.83|86.63|83.83|86.45|83.65|0
1657082700000|2022-07-06 04:45:00|86.58|83.78|86.85|84.05|86.99|84.19|86.54|83.74|0
1657083000000|2022-07-06 04:50:00|86.87|84.07|87.07|84.27|87.14|84.34|86.85|84.05|0
1657083300000|2022-07-06 04:55:00|87.1|84.3|86.89|84.09|87.12|84.32|86.8|84|0
1657083600000|2022-07-06 05:00:00|86.85|84.05|87.43|84.63|87.43|84.63|86.73|83.93|0
1657083900000|2022-07-06 05:05:00|87.48|84.68|87.27|84.47|87.66|84.86|87.05|84.25|0
1657084200000|2022-07-06 05:10:00|87.23|84.43|86.79|83.99|87.29|84.49|86.7|83.9|0
1657084500000|2022-07-06 05:15:00|86.82|84.02|86.79|83.99|87.15|84.35|86.7|83.9|0
1657084800000|2022-07-06 05:20:00|86.75|83.95|87.17|84.37|87.24|84.44|86.61|83.81|0
1657085100000|2022-07-06 05:25:00|87.22|84.42|87.31|84.51|87.47|84.67|87.01|84.21|0
1657085400000|2022-07-06 05:30:00|87.22|84.42|87.64|84.84|87.74|84.94|87.19|84.39|0
1657085700000|2022-07-06 05:35:00|87.6|84.8|87.94|85.14|87.96|85.16|87.39|84.59|0
1657086000000|2022-07-06 05:40:00|87.87|85.07|87.73|84.93|87.98|85.18|87.55|84.75|0
1657086300000|2022-07-06 05:45:00|87.62|84.82|87.32|84.52|87.64|84.84|86.96|84.16|0
1657086600000|2022-07-06 05:50:00|87.27|84.47|88|85.2|88|85.2|87.18|84.38|0
1657086900000|2022-07-06 05:55:00|87.95|85.15|88.73|85.93|88.77|85.97|87.91|85.11|0
1657087200000|2022-07-06 06:00:00|88.77|85.97|89.65|86.85|89.65|86.85|88.68|85.88|0
1657087500000|2022-07-06 06:05:00|89.74|86.94|90.16|87.36|90.25|87.45|89.69|86.89|0
1657087800000|2022-07-06 06:10:00|90.13|87.33|89.55|86.75|90.43|87.63|89.41|86.61|0
1657088100000|2022-07-06 06:15:00|89.6|86.8|89.34|86.54|89.71|86.91|89.04|86.24|0
1657088400000|2022-07-06 06:20:00|89.18|86.38|89.18|86.38|89.43|86.63|88.72|85.92|0
1657088700000|2022-07-06 06:25:00|89.13|86.33|88.94|86.14|89.45|86.65|88.78|85.98|0
1657089000000|2022-07-06 06:30:00|88.9|86.1|89.17|86.37|89.17|86.37|88.53|85.73|0
1657089300000|2022-07-06 06:35:00|89.22|86.42|89.33|86.53|89.35|86.55|88.94|86.14|0
1657089600000|2022-07-06 06:40:00|89.31|86.51|88.64|85.84|89.44|86.64|88.59|85.79|0
1657089900000|2022-07-06 06:45:00|88.59|85.79|88.45|85.65|89.07|86.27|88.45|85.65|0
1657090200000|2022-07-06 06:50:00|88.5|85.7|88.49|85.69|88.95|86.15|88.47|85.67|0
1657090500000|2022-07-06 06:55:00|88.47|85.67|87.33|84.53|88.52|85.72|87.33|84.53|0
1657090800000|2022-07-06 07:00:00|87.38|84.58|86.19|83.39|87.38|84.58|85.17|82.37|0
1657091100000|2022-07-06 07:05:00|85.96|83.56|86.54|84.14|86.63|84.23|85.23|82.83|0
1657091400000|2022-07-06 07:10:00|86.43|84.03|86.7|84.3|86.92|84.52|85.98|83.58|0
1657091700000|2022-07-06 07:15:00|86.74|84.34|86.07|83.67|86.74|84.34|86.07|83.67|0
1657092000000|2022-07-06 07:20:00|86|83.6|84.94|82.54|86.02|83.62|83.77|81.37|0
1657092300000|2022-07-06 07:25:00|85.02|82.62|84.58|82.18|85.04|82.64|84.03|81.63|0
1657092600000|2022-07-06 07:30:00|84.49|82.09|84.56|82.16|84.64|82.24|84.03|81.63|0
1657092900000|2022-07-06 07:35:00|84.51|82.11|84.47|82.07|84.86|82.46|83.98|81.58|0
1657093200000|2022-07-06 07:40:00|84.31|81.91|84.16|81.76|84.51|82.11|83.98|81.58|0
1657093500000|2022-07-06 07:45:00|84.18|81.78|84.81|82.41|85.08|82.68|84.09|81.69|0
1657093800000|2022-07-06 07:50:00|84.77|82.37|84.99|82.59|85.21|82.81|84.31|81.91|0
1657094100000|2022-07-06 07:55:00|85.08|82.68|85.23|82.83|85.38|82.98|84.81|82.41|0
1657094400000|2022-07-06 08:00:00|85.3|82.9|86.5|84.1|86.59|84.19|84.94|82.54|0
1657094700000|2022-07-06 08:05:00|86.52|84.12|85.47|83.07|86.72|84.32|85.25|82.85|0
1657095000000|2022-07-06 08:10:00|85.49|83.09|85.18|82.78|85.54|83.14|84.89|82.49|0
1657095300000|2022-07-06 08:15:00|85.09|82.69|86.18|83.78|86.27|83.87|85.09|82.69|0
1657095600000|2022-07-06 08:20:00|86.22|83.82|86.11|83.71|86.36|83.96|85.86|83.46|0
1657095900000|2022-07-06 08:25:00|86.09|83.69|87.03|84.63|87.03|84.63|86.04|83.64|0
1657096200000|2022-07-06 08:30:00|87.05|84.65|87.64|85.24|87.75|85.35|87.05|84.65|0
1657096500000|2022-07-06 08:35:00|87.61|85.21|87.47|85.07|87.79|85.39|87.14|84.74|0
1657096800000|2022-07-06 08:40:00|87.52|85.12|88.29|85.89|88.52|86.12|87.5|85.1|0
1657097100000|2022-07-06 08:45:00|88.27|85.87|88.43|86.03|88.45|86.05|87.97|85.57|0
1657097400000|2022-07-06 08:50:00|88.38|85.98|87.63|85.23|88.49|86.09|86.95|84.55|0
1657097700000|2022-07-06 08:55:00|87.6|85.2|88.24|85.84|88.24|85.84|87.38|84.98|0
1657098000000|2022-07-06 09:00:00|88.15|85.75|88.81|86.41|88.81|86.41|87.96|85.56|0
1657098300000|2022-07-06 09:05:00|88.78|86.38|88.12|85.72|88.97|86.57|88.12|85.72|0
1657098600000|2022-07-06 09:10:00|88.1|85.7|88.55|86.15|88.71|86.31|87.91|85.51|0
1657098900000|2022-07-06 09:15:00|88.57|86.17|87.95|85.55|88.96|86.56|87.82|85.42|0
1657099200000|2022-07-06 09:20:00|87.93|85.53|87.23|84.83|87.95|85.55|87.23|84.83|0
1657099500000|2022-07-06 09:25:00|87.18|84.78|86.75|84.35|87.32|84.92|86.73|84.33|0
1657099800000|2022-07-06 09:30:00|86.77|84.37|87.18|84.78|87.27|84.87|86.64|84.24|0
1657100100000|2022-07-06 09:35:00|87.13|84.73|87.63|85.23|87.76|85.36|87.06|84.66|0
1657100400000|2022-07-06 09:40:00|87.61|85.21|86.83|84.43|87.63|85.23|86.72|84.32|0
1657100700000|2022-07-06 09:45:00|86.9|84.5|86.81|84.41|87.22|84.82|86.63|84.23|0
1657101000000|2022-07-06 09:50:00|86.79|84.39|86.18|83.78|87.03|84.63|86.02|83.62|0
1657101300000|2022-07-06 09:55:00|86.07|83.67|86.22|83.82|86.4|84|85.93|83.53|0
1657101600000|2022-07-06 10:00:00|86.2|83.8|86.22|83.82|86.31|83.91|85.82|83.42|0
1657101900000|2022-07-06 10:05:00|86.13|83.73|86.06|83.66|86.2|83.8|85.64|83.24|0
1657102200000|2022-07-06 10:10:00|86.04|83.64|86.15|83.75|86.42|84.02|86.04|83.64|0
1657102500000|2022-07-06 10:15:00|86.17|83.77|86.24|83.84|86.3|83.9|85.94|83.54|0
1657102800000|2022-07-06 10:20:00|86.26|83.86|85.5|83.1|86.3|83.9|85.45|83.05|0
1657103100000|2022-07-06 10:25:00|85.45|83.05|85.56|83.16|85.85|83.45|85.41|83.01|0
1657103400000|2022-07-06 10:30:00|85.45|83.05|85.43|83.03|85.58|83.18|85.27|82.87|0
1657103700000|2022-07-06 10:35:00|85.4|83|85.67|83.27|85.83|83.43|85.31|82.91|0
1657104000000|2022-07-06 10:40:00|85.8|83.4|86.52|84.12|86.65|84.25|85.8|83.4|0
1657104300000|2022-07-06 10:45:00|86.49|84.09|86.72|84.32|86.94|84.54|86.43|84.03|0
1657104600000|2022-07-06 10:50:00|86.74|84.34|87.19|84.79|87.19|84.79|86.47|84.07|0
1657104900000|2022-07-06 10:55:00|87.16|84.76|86.64|84.24|87.23|84.83|86.64|84.24|0
1657105200000|2022-07-06 11:00:00|86.76|84.36|87.18|84.78|87.23|84.83|86.76|84.36|0
1657105500000|2022-07-06 11:05:00|87.14|84.74|87.32|84.92|87.54|85.14|87.05|84.65|0
1657105800000|2022-07-06 11:10:00|87.27|84.87|87.45|85.05|87.59|85.19|87.27|84.87|0
1657106100000|2022-07-06 11:15:00|87.4|85|87.11|84.71|87.58|85.18|86.99|84.59|0
1657106400000|2022-07-06 11:20:00|87.08|84.68|87.13|84.73|87.36|84.96|87.04|84.64|0
1657106700000|2022-07-06 11:25:00|87.15|84.75|87.49|85.09|87.58|85.18|86.86|84.46|0
1657107000000|2022-07-06 11:30:00|87.51|85.11|87.35|84.95|87.62|85.22|87.17|84.77|0
1657107300000|2022-07-06 11:35:00|87.3|84.9|87.3|84.9|87.48|85.08|87.17|84.77|0
1657107600000|2022-07-06 11:40:00|87.26|84.86|87.96|85.56|88.16|85.76|87.26|84.86|0
1657107900000|2022-07-06 11:45:00|87.98|85.58|88.55|86.15|88.62|86.22|87.98|85.58|0
1657108200000|2022-07-06 11:50:00|88.53|86.13|88.39|85.99|88.94|86.54|88.3|85.9|0
1657108500000|2022-07-06 11:55:00|88.41|86.01|88.16|85.76|88.57|86.17|88.16|85.76|0
1657108800000|2022-07-06 12:00:00|88.29|85.89|89.03|86.63|89.35|86.95|88.2|85.8|0
1657109100000|2022-07-06 12:05:00|89.12|86.72|89.45|87.05|89.68|87.28|88.49|86.09|0
1657109400000|2022-07-06 12:10:00|89.35|86.95|88.55|86.15|89.54|87.14|88.46|86.06|0
1657109700000|2022-07-06 12:15:00|88.51|86.11|88.19|85.79|88.65|86.25|88|85.6|0
1657110000000|2022-07-06 12:20:00|88.14|85.74|87.54|85.14|88.16|85.76|87.5|85.1|0
1657110300000|2022-07-06 12:25:00|87.5|85.1|87.86|85.46|88.04|85.64|87.5|85.1|0
1657110600000|2022-07-06 12:30:00|87.72|85.32|87.31|84.91|87.86|85.46|87.22|84.82|0
1657110900000|2022-07-06 12:35:00|87.36|84.96|86.72|84.32|87.4|85|86.63|84.23|0
1657111200000|2022-07-06 12:40:00|86.68|84.28|85.74|83.34|87.22|84.82|85.74|83.34|0
1657111500000|2022-07-06 12:45:00|85.78|83.38|85.07|82.67|85.87|83.47|85.02|82.62|0
1657111800000|2022-07-06 12:50:00|85.16|82.76|85.91|83.51|86.07|83.67|85.13|82.73|0
1657112100000|2022-07-06 12:55:00|85.95|83.55|86.09|83.69|86.4|84|85.86|83.46|0
1657112400000|2022-07-06 13:00:00|86.13|83.73|86.26|83.86|86.26|83.86|85.77|83.37|0
1657112700000|2022-07-06 13:05:00|86.22|83.82|85.86|83.46|86.31|83.91|85.77|83.37|0
1657113000000|2022-07-06 13:10:00|85.81|83.41|85.59|83.19|85.86|83.46|85.32|82.92|0
1657113300000|2022-07-06 13:15:00|85.54|83.14|86.03|83.63|86.17|83.77|85.5|83.1|0
1657113600000|2022-07-06 13:20:00|85.99|83.59|85.1|82.7|86.26|83.86|84.83|82.43|0
1657113900000|2022-07-06 13:25:00|85.05|82.65|85.23|82.83|85.76|83.36|84.79|82.39|0
1657114200000|2022-07-06 13:30:00|85.18|82.78|83.64|81.24|85.67|83.27|82.51|80.11|0
1657114500000|2022-07-06 13:35:00|83.51|81.11|86.74|84.34|86.88|84.48|83.51|81.11|0
1657114800000|2022-07-06 13:40:00|86.79|84.39|85.48|83.08|87.42|85.02|84.95|82.55|0
1657115100000|2022-07-06 13:45:00|85.43|83.03|87.18|84.78|87.54|85.14|85.21|82.81|0
1657115400000|2022-07-06 13:50:00|87.11|84.71|87.04|84.64|87.63|85.23|86.14|83.74|0
1657115700000|2022-07-06 13:55:00|86.99|84.59|85.54|83.14|87.63|85.23|84.94|82.54|0
1657116000000|2022-07-06 14:00:00|86.14|83.74|85.89|83.49|87.72|85.32|84.84|82.44|0
1657116300000|2022-07-06 14:05:00|85.82|83.42|82.78|80.38|85.87|83.47|82.35|79.95|0
1657116600000|2022-07-06 14:10:00|82.91|80.51|86.45|84.05|87.26|84.86|82.83|80.43|0
1657116900000|2022-07-06 14:15:00|86.36|83.96|86.29|83.89|87.03|84.63|85.64|83.24|0
1657117200000|2022-07-06 14:20:00|86.4|84|85.06|82.66|86.76|84.36|84.57|82.17|0
1657117500000|2022-07-06 14:25:00|85.28|82.88|85.27|82.87|86.12|83.72|84.65|82.25|0
1657117800000|2022-07-06 14:30:00|85.22|82.82|85.91|83.51|86.02|83.62|84.63|82.23|0
1657118100000|2022-07-06 14:35:00|85.93|83.53|86.07|83.67|86.51|84.11|85.53|83.13|0
1657118400000|2022-07-06 14:40:00|85.93|83.53|84.68|82.28|86.29|83.89|84.5|82.1|0
1657118700000|2022-07-06 14:45:00|84.64|82.24|86.24|83.84|86.24|83.84|84.31|81.91|0
1657119000000|2022-07-06 14:50:00|86.33|83.93|85.7|83.3|86.74|84.34|85.43|83.03|0
1657119300000|2022-07-06 14:55:00|85.66|83.26|85.43|83.03|86.42|84.02|85.07|82.67|0
1657119600000|2022-07-06 15:00:00|85.39|82.99|87.46|85.06|87.82|85.42|85.25|82.85|0
1657119900000|2022-07-06 15:05:00|87.55|85.15|87.04|84.64|87.59|85.19|86.37|83.97|0
1657120200000|2022-07-06 15:10:00|87.11|84.71|86.45|84.05|87.73|85.33|86.32|83.92|0
1657120500000|2022-07-06 15:15:00|86.5|84.1|86.42|84.02|86.55|84.15|85.69|83.29|0
1657120800000|2022-07-06 15:20:00|86.37|83.97|86.51|84.11|87|84.6|86.1|83.7|0
1657121100000|2022-07-06 15:25:00|86.42|84.02|87.71|85.31|88.09|85.69|86.42|84.02|0
1657121400000|2022-07-06 15:30:00|87.85|85.45|88.26|85.86|89.36|86.96|87.53|85.13|0
1657121700000|2022-07-06 15:35:00|88.21|85.81|88.05|85.65|88.53|86.13|87.8|85.4|0
1657122000000|2022-07-06 15:40:00|88.03|85.63|88.9|86.5|89.13|86.73|88.03|85.63|0
1657122300000|2022-07-06 15:45:00|89.03|86.63|88.16|85.76|89.45|87.05|87.75|85.35|0
1657122600000|2022-07-06 15:50:00|88.07|85.67|87.66|85.26|88.48|86.08|87.25|84.85|0
1657122900000|2022-07-06 15:55:00|87.43|85.03|86.7|84.3|87.75|85.35|86.52|84.12|0
1657123200000|2022-07-06 16:00:00|86.73|84.33|88.47|86.07|88.66|86.26|86.57|84.17|0
1657123500000|2022-07-06 16:05:00|88.34|85.94|88.56|86.16|88.89|86.49|87.51|85.11|0
1657123800000|2022-07-06 16:10:00|88.47|86.07|87.28|84.88|88.75|86.35|87.28|84.88|0
1657124100000|2022-07-06 16:15:00|87.33|84.93|87.73|85.33|87.92|85.52|87.15|84.75|0
1657124400000|2022-07-06 16:20:00|87.69|85.29|88.37|85.97|88.51|86.11|87.37|84.97|0
1657124700000|2022-07-06 16:25:00|88.42|86.02|87.64|85.24|88.42|86.02|87.55|85.15|0
1657125000000|2022-07-06 16:30:00|87.59|85.19|87.59|85.19|88.14|85.74|87.55|85.15|0
1657125300000|2022-07-06 16:35:00|87.55|85.15|87.54|85.14|87.73|85.33|86.91|84.51|0
1657125600000|2022-07-06 16:40:00|87.5|85.1|87.04|84.64|87.86|85.46|86.86|84.46|0
1657125900000|2022-07-06 16:45:00|87.09|84.69|87.45|85.05|87.49|85.09|86.95|84.55|0
1657126200000|2022-07-06 16:50:00|87.4|85|87.4|85|88.13|85.73|87.31|84.91|0
1657126500000|2022-07-06 16:55:00|87.36|84.96|87.08|84.68|87.63|85.23|86.86|84.46|0
1657126800000|2022-07-06 17:00:00|87.04|84.64|86.27|83.87|87.04|84.64|85.95|83.55|0
1657127100000|2022-07-06 17:05:00|86.13|83.73|85.42|83.02|86.18|83.78|85.15|82.75|0
1657127400000|2022-07-06 17:10:00|85.46|83.06|85.02|82.62|86.54|84.14|85.02|82.62|0
1657127700000|2022-07-06 17:15:00|84.93|82.53|85.02|82.62|85.46|83.06|84.8|82.4|0
1657128000000|2022-07-06 17:20:00|84.97|82.57|85.28|82.88|85.46|83.06|84.75|82.35|0
1657128300000|2022-07-06 17:25:00|85.24|82.84|85.64|83.24|85.91|83.51|85.1|82.7|0
1657128600000|2022-07-06 17:30:00|85.73|83.33|85.52|83.12|85.86|83.46|85.32|82.92|0
1657128900000|2022-07-06 17:35:00|85.5|83.1|85.23|82.83|85.64|83.24|85.05|82.65|0
1657129200000|2022-07-06 17:40:00|85.14|82.74|85.36|82.96|85.68|83.28|84.96|82.56|0
1657129500000|2022-07-06 17:45:00|85.41|83.01|84.96|82.56|85.41|83.01|84.78|82.38|0
1657129800000|2022-07-06 17:50:00|84.92|82.52|84.74|82.34|85.05|82.65|84.69|82.29|0
1657130100000|2022-07-06 17:55:00|84.69|82.29|84.67|82.27|85|82.6|84.34|81.94|0
1657130400000|2022-07-06 18:00:00|84.69|82.29|85.37|82.49|86.31|83.43|83.76|81.36|0
1657130700000|2022-07-06 18:05:00|85.1|82.22|84.41|81.53|85.1|82.22|82.61|79.73|0
1657131000000|2022-07-06 18:10:00|84.46|81.58|84.84|81.96|87.05|84.17|84.37|81.49|0
1657131300000|2022-07-06 18:15:00|84.82|81.94|86.31|83.43|86.64|83.76|84.82|81.94|0
1657131600000|2022-07-06 18:20:00|86.44|83.56|85.59|82.71|86.44|83.56|85.32|82.44|0
1657131900000|2022-07-06 18:25:00|85.68|82.8|82.84|79.96|86.75|83.87|82.84|79.96|0
1657132200000|2022-07-06 18:30:00|82.64|79.76|81.61|78.73|83.4|80.52|80.76|77.88|0
1657132500000|2022-07-06 18:35:00|81.44|78.56|81.48|78.6|82.64|79.76|80.71|77.83|0
1657132800000|2022-07-06 18:40:00|81.44|78.56|80.49|77.61|83.07|80.19|74.65|71.77|0
1657133100000|2022-07-06 18:45:00|80.36|77.48|81.51|78.63|81.59|78.71|79.82|76.94|0
1657133400000|2022-07-06 18:50:00|81.59|78.71|81.21|78.33|81.93|79.05|80.91|78.03|0
1657133700000|2022-07-06 18:55:00|81.42|78.54|80.74|77.86|81.63|78.75|80.65|77.77|0
1657134000000|2022-07-06 19:00:00|80.65|77.77|81.6|78.72|82.61|79.73|80.61|77.73|0
1657134300000|2022-07-06 19:05:00|81.55|78.67|81.08|78.2|81.96|79.08|80.96|78.08|0
1657134600000|2022-07-06 19:10:00|80.96|78.08|79.98|77.1|81.17|78.29|79.98|77.1|0
1657134900000|2022-07-06 19:15:00|80.03|77.15|79.98|77.1|80.66|77.78|79.65|76.77|0
1657135200000|2022-07-06 19:20:00|80.02|77.14|79.19|76.31|80.05|77.17|79.15|76.27|0
1657135500000|2022-07-06 19:25:00|79.14|76.26|79.23|76.35|79.69|76.81|79.1|76.22|0
1657135800000|2022-07-06 19:30:00|79.27|76.39|78.89|76.01|79.68|76.8|78.85|75.97|0
1657136100000|2022-07-06 19:35:00|78.85|75.97|79.34|76.46|80.46|77.58|77.5|74.62|0
1657136400000|2022-07-06 19:40:00|79.43|76.55|79.69|77.29|79.94|77.54|79.1|76.38|0
1657136700000|2022-07-06 19:45:00|79.73|77.33|80.37|77.97|80.65|78.25|79.13|76.73|0
1657137000000|2022-07-06 19:50:00|80.25|77.85|82.8|79.92|83.28|80.4|80.25|77.85|0
1657137300000|2022-07-06 19:55:00|82.88|80|82.15|79.27|83.1|80.22|81.1|78.22|0
1657137600000|2022-07-06 20:00:00|81.98|79.1|81.74|79.34|82.15|79.51|81.57|78.89|0
1657137900000|2022-07-06 20:05:00|81.7|79.3|81.26|78.86|81.7|79.3|81.05|78.65|0
1657138200000|2022-07-06 20:10:00|81.31|78.91|81.31|78.91|81.43|79.03|81.01|78.61|0
1657138500000|2022-07-06 20:15:00|81.55|78.75|81.38|78.58|81.59|78.79|81.38|78.58|0
1657138800000|2022-07-06 20:20:00|81.33|78.53|81.33|78.53|81.5|78.7|81.29|78.49|0
1657139100000|2022-07-06 20:25:00|81.31|78.51|81.33|78.53|81.37|78.57|81.24|78.44|0
1657139400000|2022-07-06 20:30:00|81.37|78.57|81.52|78.72|81.58|78.78|81.37|78.57|0
1657139700000|2022-07-06 20:35:00|81.5|78.7|81.49|78.69|81.54|78.74|81.24|78.44|0
1657140000000|2022-07-06 20:40:00|81.37|78.57|81.36|78.56|81.49|78.69|81.28|78.48|0
1657140300000|2022-07-06 20:45:00|81.41|78.61|81.24|78.44|81.9|79.1|81.2|78.4|0
1657140600000|2022-07-06 20:50:00|81.28|78.48|81.11|78.31|81.33|78.53|81.11|78.31|0
1657140900000|2022-07-06 20:55:00|81.03|78.23|80.92|78.12|81.07|78.27|80.92|78.12|0
1657141200000|2022-07-06 21:00:00|80.95|78.15|80.96|78.16|80.99|78.19|80.95|78.15|0
1657141500000|2022-07-06 21:05:00|80.95|78.15|80.96|78.16|80.97|78.17|80.92|78.12|0
1657141800000|2022-07-06 21:10:00|80.97|78.17|80.96|78.16|81|78.2|80.96|78.16|0
1657142100000|2022-07-06 21:15:00|80.97|78.17|80.89|78.09|80.97|78.17|80.82|78.02|0
1657142400000|2022-07-06 21:20:00|80.9|78.1|80.91|78.11|80.92|78.12|80.89|78.09|0
1657142700000|2022-07-06 21:25:00|80.92|78.12|80.93|78.13|80.95|78.15|80.92|78.12|0
1657143000000|2022-07-06 21:30:00|80.95|78.15|80.94|78.14|80.96|78.16|80.93|78.13|0
1657143300000|2022-07-06 21:35:00|80.95|78.15|80.93|78.13|80.95|78.15|80.93|78.13|0
1657143600000|2022-07-06 21:40:00|80.94|78.14|80.94|78.14|80.94|78.14|80.92|78.12|0
1657143900000|2022-07-06 21:45:00|80.9|78.1|80.92|78.12|80.92|78.12|80.86|78.06|0
1657144200000|2022-07-06 21:50:00|80.91|78.11|80.84|78.04|80.92|78.12|80.84|78.04|0
1657144500000|2022-07-06 21:55:00|80.85|78.05|80.98|78.18|80.99|78.19|80.8|78|0
1657144800000|2022-07-06 22:00:00|81.02|78.22|80.87|78.07|81.02|78.22|80.7|77.9|0
1657145100000|2022-07-06 22:05:00|80.83|78.03|80.8|78|80.83|78.03|80.7|77.9|0
1657145400000|2022-07-06 22:10:00|80.78|77.98|81.29|78.49|81.29|78.49|80.78|77.98|0
1657145700000|2022-07-06 22:15:00|81.27|78.47|81.16|78.36|81.33|78.53|81.12|78.32|0
1657146000000|2022-07-06 22:20:00|81.14|78.34|80.82|78.02|81.16|78.36|80.77|77.97|0
1657146300000|2022-07-06 22:25:00|80.86|78.06|81.07|78.27|81.11|78.31|80.86|78.06|0
1657146600000|2022-07-06 22:30:00|81.03|78.23|81.15|78.35|81.2|78.4|80.98|78.18|0
1657146900000|2022-07-06 22:35:00|81.18|78.38|81.37|78.57|81.54|78.74|81.18|78.38|0
1657147200000|2022-07-06 22:40:00|81.39|78.59|81.39|78.59|81.45|78.65|81.24|78.44|0
1657147500000|2022-07-06 22:45:00|81.36|78.56|81.32|78.52|81.36|78.56|81.23|78.43|0
1657147800000|2022-07-06 22:50:00|81.34|78.54|81.44|78.64|81.53|78.73|81.32|78.52|0
1657148100000|2022-07-06 22:55:00|81.4|78.6|81.44|78.64|81.57|78.77|81.4|78.6|0
1657148400000|2022-07-06 23:00:00|81.38|78.58|81.27|78.47|81.4|78.6|81.14|78.34|0
1657148700000|2022-07-06 23:05:00|81.23|78.43|81.27|78.47|81.35|78.55|81.1|78.3|0
1657149000000|2022-07-06 23:10:00|81.22|78.42|81.48|78.68|81.52|78.72|81.22|78.42|0
1657149300000|2022-07-06 23:15:00|81.44|78.64|81.56|78.76|81.65|78.85|81.44|78.64|0
1657149600000|2022-07-06 23:20:00|81.52|78.72|81.6|78.8|81.69|78.89|81.52|78.72|0
1657149900000|2022-07-06 23:25:00|81.56|78.76|81.52|78.72|81.6|78.8|81.47|78.67|0
1657150200000|2022-07-06 23:30:00|81.54|78.74|81.21|78.41|81.54|78.74|81.21|78.41|0
1657150500000|2022-07-06 23:35:00|81.24|78.44|81.38|78.58|81.51|78.71|81.21|78.41|0
1657150800000|2022-07-06 23:40:00|81.4|78.6|81.29|78.49|81.51|78.71|81.21|78.41|0
1657151100000|2022-07-06 23:45:00|81.34|78.54|80.85|78.05|81.38|78.58|80.7|77.9|0
1657151400000|2022-07-06 23:50:00|80.87|78.07|80.95|78.15|81.08|78.28|80.86|78.06|0
1657151700000|2022-07-06 23:55:00|80.99|78.19|81.16|78.36|81.16|78.36|80.95|78.15|0
1657152000000|2022-07-07 00:00:00|81.2|78.4|82.15|79.35|82.23|79.43|81.2|78.4|0
1657152300000|2022-07-07 00:05:00|82.38|79.58|82.62|79.82|82.79|79.99|82.23|79.43|0
1657152600000|2022-07-07 00:10:00|82.64|79.84|82.4|79.6|82.79|79.99|82.31|79.51|0
1657152900000|2022-07-07 00:15:00|82.44|79.64|82.4|79.6|82.94|80.14|82.27|79.47|0
1657153200000|2022-07-07 00:20:00|82.36|79.56|82.09|79.29|82.36|79.56|82.05|79.25|0
1657153500000|2022-07-07 00:25:00|82.05|79.25|82.22|79.42|82.35|79.55|82.01|79.21|0
1657153800000|2022-07-07 00:30:00|82.18|79.38|82.44|79.64|82.5|79.7|81.79|78.99|0
1657154100000|2022-07-07 00:35:00|82.48|79.68|81.74|78.94|82.48|79.68|81.74|78.94|0
1657154400000|2022-07-07 00:40:00|81.66|78.86|81.51|78.71|81.7|78.9|81.25|78.45|0
1657154700000|2022-07-07 00:45:00|81.53|78.73|81.87|79.07|81.87|79.07|81.4|78.6|0
1657155000000|2022-07-07 00:50:00|81.82|79.02|82.04|79.24|82.17|79.37|81.74|78.94|0
1657155300000|2022-07-07 00:55:00|82.02|79.22|82.06|79.26|82.17|79.37|81.82|79.02|0
1657155600000|2022-07-07 01:00:00|82.04|79.24|83.07|80.27|83.6|80.8|81.99|79.19|0
1657155900000|2022-07-07 01:05:00|82.99|80.19|82.94|80.14|83.12|80.32|82.81|80.01|0
1657156200000|2022-07-07 01:10:00|82.85|80.05|83.22|80.42|83.64|80.84|82.85|80.05|0
1657156500000|2022-07-07 01:15:00|83.27|80.47|83.5|80.7|83.55|80.75|83.11|80.31|0
1657156800000|2022-07-07 01:20:00|83.48|80.68|83.02|80.22|83.68|80.88|83.02|80.22|0
1657157100000|2022-07-07 01:25:00|82.96|80.16|83.11|80.31|83.15|80.35|82.63|79.83|0
1657157400000|2022-07-07 01:30:00|83.04|80.24|83.28|80.48|83.54|80.74|82.89|80.09|0
1657157700000|2022-07-07 01:35:00|83.32|80.52|83.58|80.78|83.63|80.83|83.06|80.26|0
1657158000000|2022-07-07 01:40:00|83.67|80.87|84.07|81.27|84.42|81.62|83.67|80.87|0
1657158300000|2022-07-07 01:45:00|83.98|81.18|83.71|80.91|84.2|81.4|83.71|80.91|0
1657158600000|2022-07-07 01:50:00|83.67|80.87|83.4|80.6|83.82|81.02|83.27|80.47|0
1657158900000|2022-07-07 01:55:00|83.42|80.62|83.34|80.54|83.6|80.8|83.27|80.47|0
1657159200000|2022-07-07 02:00:00|83.29|80.49|82.77|79.97|83.29|80.49|82.57|79.77|0
1657159500000|2022-07-07 02:05:00|82.79|79.99|82.83|80.03|82.92|80.12|82.52|79.72|0
1657159800000|2022-07-07 02:10:00|82.78|79.98|82.65|79.85|83.18|80.38|82.65|79.85|0
1657160100000|2022-07-07 02:15:00|82.61|79.81|82.26|79.46|82.65|79.85|81.92|79.12|0
1657160400000|2022-07-07 02:20:00|82.22|79.42|82.17|79.37|82.35|79.55|81.96|79.16|0
1657160700000|2022-07-07 02:25:00|82.19|79.39|82.56|79.76|82.6|79.8|82.19|79.39|0
1657161000000|2022-07-07 02:30:00|82.54|79.74|81.99|79.19|82.65|79.85|81.99|79.19|0
1657161300000|2022-07-07 02:35:00|81.95|79.15|81.91|79.11|82.25|79.45|81.73|78.93|0
1657161600000|2022-07-07 02:40:00|81.95|79.15|81.13|78.33|81.99|79.19|81|78.2|0
1657161900000|2022-07-07 02:45:00|81.05|78.25|80.96|78.16|81.17|78.37|80.88|78.08|0
1657162200000|2022-07-07 02:50:00|80.98|78.18|81.15|78.35|81.21|78.41|80.85|78.05|0
1657162500000|2022-07-07 02:55:00|81.13|78.33|80.76|77.96|81.26|78.46|80.7|77.9|0
1657162800000|2022-07-07 03:00:00|80.78|77.98|81.25|78.45|81.36|78.56|80.78|77.98|0
1657163100000|2022-07-07 03:05:00|81.21|78.41|81.19|78.39|81.34|78.54|81.12|78.32|0
1657163400000|2022-07-07 03:10:00|81.16|78.36|80.8|78|81.29|78.49|80.74|77.94|0
1657163700000|2022-07-07 03:15:00|80.82|78.02|80.59|77.79|81.08|78.28|80.56|77.76|0
1657164000000|2022-07-07 03:20:00|80.56|77.76|80.65|77.85|80.82|78.02|80.56|77.76|0
1657164300000|2022-07-07 03:25:00|80.6|77.8|80.88|78.08|80.98|78.18|80.56|77.76|0
1657164600000|2022-07-07 03:30:00|80.86|78.06|81.11|78.31|81.37|78.57|80.73|77.93|0
1657164900000|2022-07-07 03:35:00|81.07|78.27|80.98|78.18|81.19|78.39|80.94|78.14|0
1657165200000|2022-07-07 03:40:00|81.02|78.22|80.98|78.18|81.19|78.39|80.94|78.14|0
1657165500000|2022-07-07 03:45:00|80.94|78.14|81.23|78.43|81.32|78.52|80.59|77.79|0
1657165800000|2022-07-07 03:50:00|81.25|78.45|81.23|78.43|81.4|78.6|81.19|78.39|0
1657166100000|2022-07-07 03:55:00|81.19|78.39|81.46|78.66|81.51|78.71|81.19|78.39|0
1657166400000|2022-07-07 04:00:00|81.42|78.62|81.01|78.21|81.42|78.62|80.93|78.13|0
1657166700000|2022-07-07 04:05:00|80.97|78.17|81.18|78.38|81.22|78.42|80.84|78.04|0
1657167000000|2022-07-07 04:10:00|81.22|78.42|81.26|78.46|81.31|78.51|81.01|78.21|0
1657167300000|2022-07-07 04:15:00|81.22|78.42|81.3|78.5|81.35|78.55|80.96|78.16|0
1657167600000|2022-07-07 04:20:00|81.35|78.55|81.17|78.37|81.56|78.76|81.17|78.37|0
1657167900000|2022-07-07 04:25:00|81.22|78.42|81.26|78.46|81.3|78.5|81.17|78.37|0
1657168200000|2022-07-07 04:30:00|81.21|78.41|80.87|78.07|81.3|78.5|80.87|78.07|0
1657168500000|2022-07-07 04:35:00|80.83|78.03|80.83|78.03|81|78.2|80.79|77.99|0
1657168800000|2022-07-07 04:40:00|80.85|78.05|80.76|77.96|80.95|78.15|80.76|77.96|0
1657169100000|2022-07-07 04:45:00|80.78|77.98|80.65|77.85|80.82|78.02|80.52|77.72|0
1657169400000|2022-07-07 04:50:00|80.61|77.81|80.61|77.81|80.74|77.94|80.57|77.77|0
1657169700000|2022-07-07 04:55:00|80.63|77.83|80.56|77.76|80.63|77.83|80.52|77.72|0
1657170000000|2022-07-07 05:00:00|80.52|77.72|80.29|77.49|80.75|77.95|79.74|76.94|0
1657170300000|2022-07-07 05:05:00|80.31|77.51|79.63|76.83|80.39|77.59|79.59|76.79|0
1657170600000|2022-07-07 05:10:00|79.67|76.87|78.96|76.16|79.76|76.96|78.96|76.16|0
1657170900000|2022-07-07 05:15:00|78.92|76.12|79.16|76.36|79.16|76.36|78.66|75.86|0
1657171200000|2022-07-07 05:20:00|79.12|76.32|79.29|76.49|79.29|76.49|79.06|76.26|0
1657171500000|2022-07-07 05:25:00|79.27|76.47|79.37|76.57|79.45|76.65|79.2|76.4|0
1657171800000|2022-07-07 05:30:00|79.33|76.53|79.87|77.07|79.91|77.11|79.24|76.44|0
1657172100000|2022-07-07 05:35:00|79.91|77.11|79.95|77.15|80.12|77.32|79.66|76.86|0
1657172400000|2022-07-07 05:40:00|79.98|77.18|80.12|77.32|80.16|77.36|79.95|77.15|0
1657172700000|2022-07-07 05:45:00|80.04|77.24|79.78|76.98|80.04|77.24|79.61|76.81|0
1657173000000|2022-07-07 05:50:00|79.76|76.96|79.95|77.15|79.99|77.19|79.49|76.69|0
1657173300000|2022-07-07 05:55:00|79.9|77.1|79.78|76.98|79.99|77.19|79.73|76.93|0
1657173600000|2022-07-07 06:00:00|79.67|76.87|79.52|76.72|79.9|77.1|79.31|76.51|0
1657173900000|2022-07-07 06:05:00|79.54|76.74|79.39|76.59|79.86|77.06|79.39|76.59|0
1657174200000|2022-07-07 06:10:00|79.44|76.64|79.88|77.08|80.07|77.27|79.23|76.43|0
1657174500000|2022-07-07 06:15:00|79.85|77.05|79.73|76.93|79.88|77.08|79.39|76.59|0
1657174800000|2022-07-07 06:20:00|79.68|76.88|79.96|77.16|80|77.2|79.56|76.76|0
1657175100000|2022-07-07 06:25:00|79.93|77.13|79.93|77.13|80.17|77.37|79.76|76.96|0
1657175400000|2022-07-07 06:30:00|79.87|77.07|80.29|77.49|80.44|77.64|79.81|77.01|0
1657175700000|2022-07-07 06:35:00|80.27|77.47|80.41|77.61|80.61|77.81|80.22|77.42|0
1657176000000|2022-07-07 06:40:00|80.39|77.59|80.39|77.59|80.41|77.61|80.18|77.38|0
1657176300000|2022-07-07 06:45:00|80.35|77.55|80.18|77.38|80.39|77.59|80.07|77.27|0
1657176600000|2022-07-07 06:50:00|80.24|77.44|79.94|77.14|80.24|77.44|79.92|77.12|0
1657176900000|2022-07-07 06:55:00|79.96|77.16|80.17|77.37|80.22|77.42|79.82|77.02|0
1657177200000|2022-07-07 07:00:00|80.13|77.33|80.28|77.48|80.34|77.54|79.62|76.82|0
1657177500000|2022-07-07 07:05:00|80.01|77.61|79.46|77.06|80.05|77.65|79.42|77.02|0
1657177800000|2022-07-07 07:10:00|79.5|77.1|80.31|77.91|80.39|77.99|79.46|77.06|0
1657178100000|2022-07-07 07:15:00|80.26|77.86|80.28|77.88|80.69|78.29|80.18|77.78|0
1657178400000|2022-07-07 07:20:00|80.3|77.9|79.46|77.06|80.3|77.9|79.41|77.01|0
1657178700000|2022-07-07 07:25:00|79.54|77.14|80.48|78.08|81.97|79.57|79.48|77.08|0
1657179000000|2022-07-07 07:30:00|80.4|78|79.34|76.94|80.4|78|79.34|76.94|0
1657179300000|2022-07-07 07:35:00|79.39|76.99|79.64|77.24|79.7|77.3|79.34|76.94|0
1657179600000|2022-07-07 07:40:00|79.66|77.26|80.05|77.65|80.22|77.82|79.51|77.11|0
1657179900000|2022-07-07 07:45:00|80.08|77.68|79.92|77.52|80.18|77.78|79.78|77.38|0
1657180200000|2022-07-07 07:50:00|79.9|77.5|80.22|77.82|80.3|77.9|79.84|77.44|0
1657180500000|2022-07-07 07:55:00|80.09|77.69|79.88|77.48|80.16|77.76|79.75|77.35|0
1657180800000|2022-07-07 08:00:00|79.77|77.37|79.73|77.33|79.92|77.52|79.54|77.14|0
1657181100000|2022-07-07 08:05:00|79.75|77.35|79.16|76.76|79.81|77.41|79.08|76.68|0
1657181400000|2022-07-07 08:10:00|79.14|76.74|79.62|77.22|79.75|77.35|79.14|76.74|0
1657181700000|2022-07-07 08:15:00|79.64|77.24|79.68|77.28|79.75|77.35|79.53|77.13|0
1657182000000|2022-07-07 08:20:00|79.62|77.22|79.53|77.13|79.7|77.3|79.45|77.05|0
1657182300000|2022-07-07 08:25:00|79.49|77.09|79.45|77.05|79.64|77.24|79.45|77.05|0
1657182600000|2022-07-07 08:30:00|79.4|77|79.57|77.17|79.61|77.21|79.19|76.79|0
1657182900000|2022-07-07 08:35:00|79.59|77.19|80.03|77.63|80.28|77.88|79.36|76.96|0
1657183200000|2022-07-07 08:40:00|79.99|77.59|80.83|78.43|80.83|78.43|79.99|77.59|0
1657183500000|2022-07-07 08:45:00|80.81|78.41|80.92|78.52|80.96|78.56|80.58|78.18|0
1657183800000|2022-07-07 08:50:00|80.87|78.47|80.57|78.17|80.92|78.52|80.45|78.05|0
1657184100000|2022-07-07 08:55:00|80.66|78.26|80.02|77.62|81.29|78.89|78.97|76.57|0
1657184400000|2022-07-07 09:00:00|80.44|78.04|80.42|78.02|80.91|78.51|79.56|77.16|0
1657184700000|2022-07-07 09:05:00|80.44|78.04|80.23|77.83|80.91|78.51|80.06|77.66|0
1657185000000|2022-07-07 09:10:00|80.12|77.72|80.1|77.7|80.52|78.12|79.81|77.41|0
1657185300000|2022-07-07 09:15:00|80.06|77.66|79.55|77.15|80.14|77.74|79.47|77.07|0
1657185600000|2022-07-07 09:20:00|79.53|77.13|80.14|77.74|80.16|77.76|79.42|77.02|0
1657185900000|2022-07-07 09:25:00|80.09|77.69|80.35|77.95|80.47|78.07|79.84|77.44|0
1657186200000|2022-07-07 09:30:00|80.37|77.97|80.09|77.69|80.56|78.16|79.92|77.52|0
1657186500000|2022-07-07 09:35:00|80.07|77.67|79.28|76.88|80.15|77.75|78.95|76.55|0
1657186800000|2022-07-07 09:40:00|79.26|76.86|79.32|76.92|79.49|77.09|79.15|76.75|0
1657187100000|2022-07-07 09:45:00|79.36|76.96|79.65|77.25|79.82|77.42|79.28|76.88|0
1657187400000|2022-07-07 09:50:00|79.61|77.21|79.95|77.55|79.99|77.59|79.48|77.08|0
1657187700000|2022-07-07 09:55:00|79.9|77.5|80.11|77.71|80.16|77.76|79.8|77.4|0
1657188000000|2022-07-07 10:00:00|80.14|77.74|79.99|77.59|80.22|77.82|79.9|77.5|0
1657188300000|2022-07-07 10:05:00|80.03|77.63|79.99|77.59|80.11|77.71|79.66|77.26|0
1657188600000|2022-07-07 10:10:00|79.95|77.55|79.82|77.42|80.04|77.64|79.82|77.42|0
1657188900000|2022-07-07 10:15:00|79.84|77.44|80.44|78.04|80.46|78.06|79.65|77.25|0
1657189200000|2022-07-07 10:20:00|80.46|78.06|79.94|77.54|80.9|78.5|79.9|77.5|0
1657189500000|2022-07-07 10:25:00|79.9|77.5|79.71|77.31|80.16|77.76|79.63|77.23|0
1657189800000|2022-07-07 10:30:00|79.69|77.29|79.41|77.01|79.77|77.37|79.31|76.91|0
1657190100000|2022-07-07 10:35:00|79.39|76.99|79.35|76.95|79.73|77.33|79.35|76.95|0
1657190400000|2022-07-07 10:40:00|79.31|76.91|79.3|76.9|79.51|77.11|79.26|76.86|0
1657190700000|2022-07-07 10:45:00|79.26|76.86|79.26|76.86|79.34|76.94|79.09|76.69|0
1657191000000|2022-07-07 10:50:00|79.3|76.9|79.38|76.98|79.51|77.11|79.26|76.86|0
1657191300000|2022-07-07 10:55:00|79.43|77.03|79.13|76.73|79.74|77.34|79.07|76.67|0
1657191600000|2022-07-07 11:00:00|79.09|76.69|79.42|77.02|79.46|77.06|79.09|76.69|0
1657191900000|2022-07-07 11:05:00|79.46|77.06|79.59|77.19|79.63|77.23|79.34|76.94|0
1657192200000|2022-07-07 11:10:00|79.63|77.23|79.37|76.97|79.63|77.23|79.37|76.97|0
1657192500000|2022-07-07 11:15:00|79.42|77.02|79.46|77.06|79.65|77.25|79.33|76.93|0
1657192800000|2022-07-07 11:20:00|79.48|77.08|80.05|77.65|80.13|77.73|79.46|77.06|0
1657193100000|2022-07-07 11:25:00|80.03|77.63|80|77.6|80.03|77.63|79.62|77.22|0
1657193400000|2022-07-07 11:30:00|79.96|77.56|79.24|76.84|80.04|77.64|79.22|76.82|0
1657193700000|2022-07-07 11:35:00|79.22|76.82|79.28|76.88|79.37|76.97|79.07|76.67|0
1657194000000|2022-07-07 11:40:00|79.2|76.8|78.9|76.5|79.2|76.8|78.78|76.38|0
1657194300000|2022-07-07 11:45:00|78.77|76.37|78.96|76.56|79.23|76.83|78.77|76.37|0
1657194600000|2022-07-07 11:50:00|78.98|76.58|78.77|76.37|79.15|76.75|78.65|76.25|0
1657194900000|2022-07-07 11:55:00|78.73|76.33|78.31|75.91|78.73|76.33|78.19|75.79|0
1657195200000|2022-07-07 12:00:00|78.35|75.95|78.47|76.07|78.68|76.28|78.06|75.66|0
1657195500000|2022-07-07 12:05:00|78.43|76.03|78.39|75.99|78.56|76.16|78.26|75.86|0
1657195800000|2022-07-07 12:10:00|78.35|75.95|78.6|76.2|78.6|76.2|78.18|75.78|0
1657196100000|2022-07-07 12:15:00|78.62|76.22|79.22|76.82|79.22|76.82|78.47|76.07|0
1657196400000|2022-07-07 12:20:00|79.18|76.78|78.8|76.4|79.18|76.78|78.43|76.03|0
1657196700000|2022-07-07 12:25:00|78.82|76.42|78.86|76.46|78.97|76.57|78.55|76.15|0
1657197000000|2022-07-07 12:30:00|78.82|76.42|79.13|76.73|79.36|76.96|78.34|75.94|0
1657197300000|2022-07-07 12:35:00|79.19|76.79|78.88|76.48|79.3|76.9|78.67|76.27|0
1657197600000|2022-07-07 12:40:00|78.94|76.54|78.25|75.85|78.94|76.54|78.17|75.77|0
1657197900000|2022-07-07 12:45:00|78.21|75.81|78.15|75.75|79.37|76.97|77.83|75.43|0
1657198200000|2022-07-07 12:50:00|78.07|75.67|77.65|75.25|78.07|75.67|77.61|75.21|0
1657198500000|2022-07-07 12:55:00|77.7|75.3|78.13|75.73|78.13|75.73|77.61|75.21|0
1657198800000|2022-07-07 13:00:00|78.15|75.75|77.73|75.33|78.19|75.79|77.49|75.09|0
1657199100000|2022-07-07 13:05:00|77.77|75.37|78.04|75.64|78.23|75.83|77.61|75.21|0
1657199400000|2022-07-07 13:10:00|78.06|75.66|77.77|75.37|78.14|75.74|77.69|75.29|0
1657199700000|2022-07-07 13:15:00|77.81|75.41|78.14|75.74|78.35|75.95|77.81|75.41|0
1657200000000|2022-07-07 13:20:00|78.18|75.78|78.22|75.82|78.43|76.03|78.18|75.78|0
1657200300000|2022-07-07 13:25:00|78.18|75.78|77.8|75.4|78.18|75.78|77.64|75.24|0
1657200600000|2022-07-07 13:30:00|77.7|75.3|75.64|73.24|77.7|75.3|75.64|73.24|0
1657200900000|2022-07-07 13:35:00|75.6|73.2|76.34|73.94|76.86|74.46|75.07|72.67|0
1657201200000|2022-07-07 13:40:00|76.18|73.78|75.74|73.34|76.54|74.14|75.42|73.02|0
1657201500000|2022-07-07 13:45:00|75.49|73.09|75.09|72.69|76.06|73.66|74.97|72.57|0
1657201800000|2022-07-07 13:50:00|74.97|72.57|75.09|72.69|75.85|73.45|74.89|72.49|0
1657202100000|2022-07-07 13:55:00|75.13|72.73|75.21|72.81|75.61|73.21|75.09|72.69|0
1657202400000|2022-07-07 14:00:00|75.17|72.77|76.61|74.21|77.14|74.74|75.17|72.77|0
1657202700000|2022-07-07 14:05:00|76.7|74.3|76.49|74.09|77.31|74.91|76.33|73.93|0
1657203000000|2022-07-07 14:10:00|76.45|74.05|76.37|73.97|76.94|74.54|76.05|73.65|0
1657203300000|2022-07-07 14:15:00|76.29|73.89|76.93|74.53|77.18|74.78|75.96|73.56|0
1657203600000|2022-07-07 14:20:00|77.02|74.62|76.08|73.68|77.22|74.82|74.84|72.44|0
1657203900000|2022-07-07 14:25:00|76.16|73.76|75.51|73.11|76.16|73.76|75.47|73.07|0
1657204200000|2022-07-07 14:30:00|75.43|73.03|75.74|73.34|75.74|73.34|74.91|72.51|0
1657204500000|2022-07-07 14:35:00|75.72|73.32|75.41|73.01|75.8|73.4|74.89|72.49|0
1657204800000|2022-07-07 14:40:00|75.33|72.93|75.6|73.2|75.65|73.25|75.16|72.76|0
1657205100000|2022-07-07 14:45:00|75.65|73.25|74.76|72.36|75.97|73.57|74.76|72.36|0
1657205400000|2022-07-07 14:50:00|74.84|72.44|74.05|71.65|75.04|72.64|73.97|71.57|0
1657205700000|2022-07-07 14:55:00|74.01|71.61|75.06|72.66|75.14|72.74|74.01|71.61|0
1657206000000|2022-07-07 15:00:00|75.02|72.62|74.39|71.99|75.18|72.78|74.31|71.91|0
1657206300000|2022-07-07 15:05:00|74.31|71.91|74.42|72.02|74.42|72.02|74.03|71.63|0
1657206600000|2022-07-07 15:10:00|74.46|72.06|74.72|72.32|74.74|72.34|74.38|71.98|0
1657206900000|2022-07-07 15:15:00|74.7|72.3|74.7|72.3|74.78|72.38|74.26|71.86|0
1657207200000|2022-07-07 15:20:00|74.74|72.34|75.21|72.81|75.57|73.17|74.46|72.06|0
1657207500000|2022-07-07 15:25:00|75.13|72.73|75.29|72.89|75.37|72.97|74.58|72.18|0
1657207800000|2022-07-07 15:30:00|75.37|72.97|75.03|72.63|75.61|73.21|75.03|72.63|0
1657208100000|2022-07-07 15:35:00|75.17|72.77|75.13|72.73|75.33|72.93|74.81|72.41|0
1657208400000|2022-07-07 15:40:00|75.09|72.69|74.77|72.37|75.21|72.81|74.41|72.01|0
1657208700000|2022-07-07 15:45:00|74.73|72.33|74.37|71.97|74.85|72.45|74.33|71.93|0
1657209000000|2022-07-07 15:50:00|74.33|71.93|74.64|72.24|74.88|72.48|74.13|71.73|0
1657209300000|2022-07-07 15:55:00|74.68|72.28|74.21|71.81|74.84|72.44|74.21|71.81|0
1657209600000|2022-07-07 16:00:00|74.25|71.85|74.05|71.65|74.36|71.96|74.05|71.65|0
1657209900000|2022-07-07 16:05:00|74.07|71.67|74.2|71.8|74.44|72.04|73.89|71.49|0
1657210200000|2022-07-07 16:10:00|74.18|71.78|75.33|72.93|75.53|73.13|74|71.6|0
1657210500000|2022-07-07 16:15:00|75.29|72.89|74.66|72.26|75.49|73.09|74.64|72.24|0
1657210800000|2022-07-07 16:20:00|74.7|72.3|74.77|72.37|75.05|72.65|74.66|72.26|0
1657211100000|2022-07-07 16:25:00|74.76|72.36|74.69|72.29|74.89|72.49|74.52|72.12|0
1657211400000|2022-07-07 16:30:00|74.61|72.21|74.26|71.86|74.73|72.33|74.26|71.86|0
1657211700000|2022-07-07 16:35:00|74.22|71.82|74.53|72.13|74.57|72.17|74.06|71.66|0
1657212000000|2022-07-07 16:40:00|74.45|72.05|74.65|72.25|74.65|72.25|74.26|71.86|0
1657212300000|2022-07-07 16:45:00|74.61|72.21|75.16|72.76|75.2|72.8|74.49|72.09|0
1657212600000|2022-07-07 16:50:00|75.2|72.8|75.2|72.8|75.44|73.04|74.92|72.52|0
1657212900000|2022-07-07 16:55:00|75.24|72.84|74.92|72.52|75.43|73.03|74.88|72.48|0
1657213200000|2022-07-07 17:00:00|74.96|72.56|75.19|72.79|75.27|72.87|74.72|72.32|0
1657213500000|2022-07-07 17:05:00|75.27|72.87|75.15|72.75|75.55|73.15|74.95|72.55|0
1657213800000|2022-07-07 17:10:00|75.11|72.71|75.75|73.35|75.91|73.51|75.11|72.71|0
1657214100000|2022-07-07 17:15:00|75.67|73.27|75.5|73.1|75.86|73.46|75.47|73.07|0
1657214400000|2022-07-07 17:20:00|75.46|73.06|75.58|73.18|75.74|73.34|75.34|72.94|0
1657214700000|2022-07-07 17:25:00|75.62|73.22|75.82|73.42|75.9|73.5|75.54|73.14|0
1657215000000|2022-07-07 17:30:00|75.86|73.46|75.3|72.9|75.94|73.54|75.3|72.9|0
1657215300000|2022-07-07 17:35:00|75.32|72.92|75.14|72.74|75.38|72.98|75.06|72.66|0
1657215600000|2022-07-07 17:40:00|75.16|72.76|74.78|72.38|75.16|72.76|74.78|72.38|0
1657215900000|2022-07-07 17:45:00|74.74|72.34|74.74|72.34|74.82|72.42|74.5|72.1|0
1657216200000|2022-07-07 17:50:00|74.7|72.3|74.5|72.1|74.82|72.42|74.5|72.1|0
1657216500000|2022-07-07 17:55:00|74.46|72.06|74.68|72.28|74.84|72.44|74.22|71.82|0
1657216800000|2022-07-07 18:00:00|74.72|72.32|74.48|72.08|74.76|72.36|74.17|71.77|0
1657217100000|2022-07-07 18:05:00|74.52|72.12|74.33|71.93|74.56|72.16|74.17|71.77|0
1657217400000|2022-07-07 18:10:00|74.4|72|74.17|71.77|74.44|72.04|74.09|71.69|0
1657217700000|2022-07-07 18:15:00|74.21|71.81|74.2|71.8|74.44|72.04|74.16|71.76|0
1657218000000|2022-07-07 18:20:00|74.16|71.76|74.2|71.8|74.39|71.99|73.89|71.49|0
1657218300000|2022-07-07 18:25:00|74.16|71.76|74.08|71.68|74.27|71.87|74.04|71.64|0
1657218600000|2022-07-07 18:30:00|74.15|71.75|74.54|72.14|74.58|72.18|74.08|71.68|0
1657218900000|2022-07-07 18:35:00|74.78|72.38|74.39|71.99|75.02|72.62|74.35|71.95|0
1657219200000|2022-07-07 18:40:00|74.35|71.95|74.93|72.53|75.05|72.65|74.35|71.95|0
1657219500000|2022-07-07 18:45:00|74.97|72.57|74.5|72.1|74.97|72.57|74.46|72.06|0
1657219800000|2022-07-07 18:50:00|74.46|72.06|74.73|72.33|74.81|72.41|74.46|72.06|0
1657220100000|2022-07-07 18:55:00|74.69|72.29|74.22|71.82|74.73|72.33|74.14|71.74|0
1657220400000|2022-07-07 19:00:00|74.18|71.78|73.94|71.54|74.34|71.94|73.91|71.51|0
1657220700000|2022-07-07 19:05:00|73.87|71.47|73.71|71.31|74.02|71.62|73.55|71.15|0
1657221000000|2022-07-07 19:10:00|73.67|71.27|73.16|70.76|73.83|71.43|73.13|70.73|0
1657221300000|2022-07-07 19:15:00|73.13|70.73|73.01|70.61|73.2|70.8|72.82|70.42|0
1657221600000|2022-07-07 19:20:00|73.05|70.65|73.39|70.99|73.43|71.03|72.74|70.34|0
1657221900000|2022-07-07 19:25:00|73.43|71.03|73.93|71.53|73.93|71.53|73.28|70.88|0
1657222200000|2022-07-07 19:30:00|73.9|71.5|73.5|71.1|73.97|71.57|73.31|70.91|0
1657222500000|2022-07-07 19:35:00|73.47|71.07|74.36|71.96|74.48|72.08|73.19|70.79|0
1657222800000|2022-07-07 19:40:00|74.4|72|74.4|72|74.48|72.08|72.76|70.36|0
1657223100000|2022-07-07 19:45:00|74.44|72.04|74.13|71.73|74.72|72.32|73.93|71.53|0
1657223400000|2022-07-07 19:50:00|73.78|71.38|74.24|71.84|74.75|72.35|73.66|71.26|0
1657223700000|2022-07-07 19:55:00|74.4|72|74.01|71.61|74.52|72.12|73.7|71.3|0
1657224000000|2022-07-07 20:00:00|74.44|72.04|74.75|72.35|74.83|72.43|74.32|71.92|0
1657224300000|2022-07-07 20:05:00|74.79|72.39|74.75|72.35|74.81|72.41|74.55|72.15|0
1657224600000|2022-07-07 20:10:00|74.79|72.39|74.94|72.54|74.98|72.58|74.59|72.19|0
1657224900000|2022-07-07 20:15:00|75.14|72.34|75.34|72.54|75.46|72.66|75.14|72.34|0
1657225200000|2022-07-07 20:20:00|75.3|72.5|75.34|72.54|75.4|72.6|75.26|72.46|0
1657225500000|2022-07-07 20:25:00|75.3|72.5|75.8|73|75.88|73.08|75.14|72.34|0
1657225800000|2022-07-07 20:30:00|75.84|73.04|75.88|73.08|75.96|73.16|75.72|72.92|0
1657226100000|2022-07-07 20:35:00|75.92|73.12|75.88|73.08|75.94|73.14|75.76|72.96|0
1657226400000|2022-07-07 20:40:00|75.84|73.04|75.65|72.85|75.96|73.16|75.65|72.85|0
1657226700000|2022-07-07 20:45:00|75.69|72.89|76.5|73.7|76.51|73.71|75.69|72.89|0
1657227000000|2022-07-07 20:50:00|76.51|73.71|76.31|73.51|76.51|73.71|76.27|73.47|0
1657227300000|2022-07-07 20:55:00|76.27|73.47|76.29|73.49|76.35|73.55|76.23|73.43|0
1657227600000|2022-07-07 21:00:00|76.33|73.53|76.54|73.74|76.68|73.88|76.3|73.5|0
1657227900000|2022-07-07 21:05:00|76.57|73.77|76.59|73.79|76.59|73.79|76.54|73.74|0
1657228200000|2022-07-07 21:10:00|76.58|73.78|76.56|73.76|76.62|73.82|76.53|73.73|0
1657228500000|2022-07-07 21:15:00|76.54|73.74|76.53|73.73|76.58|73.78|76.51|73.71|0
1657228800000|2022-07-07 21:20:00|76.52|73.72|76.38|73.58|76.52|73.72|76.23|73.43|0
1657229100000|2022-07-07 21:25:00|76.39|73.59|76.32|73.52|76.39|73.59|76.26|73.46|0
1657229400000|2022-07-07 21:30:00|76.35|73.55|76.22|73.42|76.35|73.55|76.16|73.36|0
1657229700000|2022-07-07 21:35:00|76.21|73.41|76.19|73.39|76.21|73.41|76.16|73.36|0
1657230000000|2022-07-07 21:40:00|76.2|73.4|76.26|73.46|76.29|73.49|76.2|73.4|0
1657230300000|2022-07-07 21:45:00|76.22|73.42|76.24|73.44|76.24|73.44|76.17|73.37|0
1657230600000|2022-07-07 21:50:00|76.28|73.48|76.41|73.61|76.43|73.63|76.28|73.48|0
1657230900000|2022-07-07 21:55:00|76.39|73.59|76.6|73.8|76.6|73.8|76.33|73.53|0
1657231200000|2022-07-07 22:00:00|76.59|73.79|76.24|73.44|76.66|73.86|76.2|73.4|0
1657231500000|2022-07-07 22:05:00|76.26|73.46|76.16|73.36|76.3|73.5|76.07|73.27|0
1657231800000|2022-07-07 22:10:00|76.14|73.34|76.12|73.32|76.28|73.48|76.08|73.28|0
1657232100000|2022-07-07 22:15:00|76.16|73.36|76.24|73.44|76.28|73.48|76.08|73.28|0
1657232400000|2022-07-07 22:20:00|76.22|73.42|76.08|73.28|76.34|73.54|76.08|73.28|0
1657232700000|2022-07-07 22:25:00|76.12|73.32|76.19|73.39|76.19|73.39|76.11|73.31|0
1657233000000|2022-07-07 22:30:00|76.15|73.35|76.39|73.59|76.43|73.63|76.15|73.35|0
1657233300000|2022-07-07 22:35:00|76.43|73.63|76.63|73.83|76.63|73.83|76.35|73.55|0
1657233600000|2022-07-07 22:40:00|76.59|73.79|76.55|73.75|76.67|73.87|76.51|73.71|0
1657233900000|2022-07-07 22:45:00|76.59|73.79|76.5|73.7|76.66|73.86|76.35|73.55|0
1657234200000|2022-07-07 22:50:00|76.48|73.68|76.34|73.54|76.5|73.7|76.34|73.54|0
1657234500000|2022-07-07 22:55:00|76.38|73.58|76.18|73.38|76.42|73.62|76.1|73.3|0
1657234800000|2022-07-07 23:00:00|76.14|73.34|76.34|73.54|76.5|73.7|76.06|73.26|0
1657235100000|2022-07-07 23:05:00|76.36|73.56|76.77|73.97|76.89|74.09|76.36|73.56|0
1657235400000|2022-07-07 23:10:00|76.79|73.99|76.65|73.85|76.85|74.05|76.57|73.77|0
1657235700000|2022-07-07 23:15:00|76.61|73.81|76.69|73.89|76.69|73.89|76.41|73.61|0
1657236000000|2022-07-07 23:20:00|76.73|73.93|76.57|73.77|76.77|73.97|76.57|73.77|0
1657236300000|2022-07-07 23:25:00|76.53|73.73|76.51|73.71|76.61|73.81|76.49|73.69|0
1657236600000|2022-07-07 23:30:00|76.49|73.69|76.52|73.72|76.69|73.89|76.49|73.69|0
1657236900000|2022-07-07 23:35:00|76.48|73.68|76.44|73.64|76.48|73.68|76.32|73.52|0
1657237200000|2022-07-07 23:40:00|76.52|73.72|76.36|73.56|76.72|73.92|76.22|73.42|0
1657237500000|2022-07-07 23:45:00|76.48|73.68|76.4|73.6|76.68|73.88|76.34|73.54|0
1657237800000|2022-07-07 23:50:00|76.38|73.58|76.44|73.64|76.6|73.8|76.36|73.56|0
1657238100000|2022-07-07 23:55:00|76.4|73.6|76.63|73.83|76.63|73.83|76.39|73.59|0
1657238400000|2022-07-08 00:00:00|76.61|73.81|76.39|73.59|76.61|73.81|75.8|73|0
1657238700000|2022-07-08 00:05:00|76.43|73.63|76.95|74.15|77.11|74.31|76.43|73.63|0
1657239000000|2022-07-08 00:10:00|76.97|74.17|76.99|74.19|77.03|74.23|76.79|73.99|0
1657239300000|2022-07-08 00:15:00|76.95|74.15|76.58|73.78|77.07|74.27|76.58|73.78|0
1657239600000|2022-07-08 00:20:00|76.54|73.74|76.72|73.92|76.98|74.18|76.54|73.74|0
1657239900000|2022-07-08 00:25:00|76.74|73.94|76.68|73.88|76.86|74.06|76.62|73.82|0
1657240200000|2022-07-08 00:30:00|76.7|73.9|76.8|74|76.86|74.06|76.6|73.8|0
1657240500000|2022-07-08 00:35:00|76.82|74.02|76.42|73.62|76.82|74.02|76.38|73.58|0
1657240800000|2022-07-08 00:40:00|76.38|73.58|76.14|73.34|76.42|73.62|75.82|73.02|0
1657241100000|2022-07-08 00:45:00|76.18|73.38|76.13|73.33|76.26|73.46|76.08|73.28|0
1657241400000|2022-07-08 00:50:00|76.12|73.32|75.93|73.13|76.19|73.39|75.8|73|0
1657241700000|2022-07-08 00:55:00|75.91|73.11|75.79|72.99|75.99|73.19|75.64|72.84|0
1657242000000|2022-07-08 01:00:00|75.81|73.01|76.09|73.29|76.09|73.29|75.68|72.88|0
1657242300000|2022-07-08 01:05:00|76.17|73.37|76.11|73.31|76.21|73.41|76.01|73.21|0
1657242600000|2022-07-08 01:10:00|76.13|73.33|75.85|73.05|76.13|73.33|75.81|73.01|0
1657242900000|2022-07-08 01:15:00|75.81|73.01|75.75|72.95|75.89|73.09|75.37|72.57|0
1657243200000|2022-07-08 01:20:00|75.77|72.97|75.78|72.98|75.92|73.12|75.72|72.92|0
1657243500000|2022-07-08 01:25:00|75.8|73|75.6|72.8|75.84|73.04|75.52|72.72|0
1657243800000|2022-07-08 01:30:00|75.58|72.78|75.96|73.16|76|73.2|75.47|72.67|0
1657244100000|2022-07-08 01:35:00|75.94|73.14|75.99|73.19|76.19|73.39|75.94|73.14|0
1657244400000|2022-07-08 01:40:00|76.03|73.23|75.72|72.92|76.11|73.31|75.68|72.88|0
1657244700000|2022-07-08 01:45:00|75.68|72.88|76.07|73.27|76.19|73.39|75.68|72.88|0
1657245000000|2022-07-08 01:50:00|76.11|73.31|76.39|73.59|76.5|73.7|76.03|73.23|0
1657245300000|2022-07-08 01:55:00|76.42|73.62|76.3|73.5|76.54|73.74|76.27|73.47|0
1657245600000|2022-07-08 02:00:00|76.26|73.46|76.22|73.42|76.26|73.46|76.02|73.22|0
1657245900000|2022-07-08 02:05:00|76.26|73.46|76.46|73.66|76.5|73.7|76.22|73.42|0
1657246200000|2022-07-08 02:10:00|76.48|73.68|76.26|73.46|76.48|73.68|76.14|73.34|0
1657246500000|2022-07-08 02:15:00|76.22|73.42|76.18|73.38|76.32|73.52|76.1|73.3|0
1657246800000|2022-07-08 02:20:00|76.14|73.34|76.09|73.29|76.18|73.38|76.02|73.22|0
1657247100000|2022-07-08 02:25:00|76.05|73.25|75.89|73.09|76.25|73.45|75.85|73.05|0
1657247400000|2022-07-08 02:30:00|75.81|73.01|76.37|73.57|76.45|73.65|75.6|72.8|0
1657247700000|2022-07-08 02:35:00|76.41|73.61|76.09|73.29|76.49|73.69|76.05|73.25|0
1657248000000|2022-07-08 02:40:00|76.11|73.31|76.4|73.6|76.4|73.6|76.01|73.21|0
1657248300000|2022-07-08 02:45:00|76.44|73.64|77|74.2|77.2|74.4|76.44|73.64|0
1657248600000|2022-07-08 02:50:00|77.06|74.26|76.8|74|77.12|74.32|76.7|73.9|0
1657248900000|2022-07-08 02:55:00|76.82|74.02|77.68|74.88|77.92|75.12|76.78|73.98|0
1657249200000|2022-07-08 03:00:00|77.64|74.84|77.5|74.7|77.96|75.16|77.28|74.48|0
1657249500000|2022-07-08 03:05:00|77.52|74.72|77.34|74.54|77.68|74.88|77.23|74.43|0
1657249800000|2022-07-08 03:10:00|77.31|74.51|77.19|74.39|77.47|74.67|76.99|74.19|0
1657250100000|2022-07-08 03:15:00|77.15|74.35|77.23|74.43|77.35|74.55|77.03|74.23|0
1657250400000|2022-07-08 03:20:00|77.25|74.45|77.01|74.21|77.39|74.59|77.01|74.21|0
1657250700000|2022-07-08 03:25:00|76.99|74.19|77.27|74.47|77.43|74.63|76.87|74.07|0
1657251000000|2022-07-08 03:30:00|77.14|74.34|77.1|74.3|77.18|74.38|76.62|73.82|0
1657251300000|2022-07-08 03:35:00|77.02|74.22|77.18|74.38|77.18|74.38|76.9|74.1|0
1657251600000|2022-07-08 03:40:00|77.14|74.34|77.58|74.78|77.66|74.86|77.1|74.3|0
1657251900000|2022-07-08 03:45:00|77.54|74.74|77.38|74.58|77.93|75.13|77.28|74.48|0
1657252200000|2022-07-08 03:50:00|77.42|74.62|77.5|74.7|77.72|74.92|77.38|74.58|0
1657252500000|2022-07-08 03:55:00|77.54|74.74|77.86|75.06|77.94|75.14|77.54|74.74|0
1657252800000|2022-07-08 04:00:00|77.84|75.04|77.39|74.59|77.9|75.1|77.37|74.57|0
1657253100000|2022-07-08 04:05:00|77.37|74.57|77.41|74.61|77.77|74.97|77.29|74.49|0
1657253400000|2022-07-08 04:10:00|77.37|74.57|77.65|74.85|77.73|74.93|77.33|74.53|0
1657253700000|2022-07-08 04:15:00|77.69|74.89|77.73|74.93|77.73|74.93|77.49|74.69|0
1657254000000|2022-07-08 04:20:00|77.69|74.89|77.56|74.76|77.71|74.91|77.56|74.76|0
1657254300000|2022-07-08 04:25:00|77.6|74.8|77.6|74.8|77.75|74.95|77.52|74.72|0
1657254600000|2022-07-08 04:30:00|77.48|74.68|77.5|74.7|77.56|74.76|77.2|74.4|0
1657254900000|2022-07-08 04:35:00|77.48|74.68|77.48|74.68|77.64|74.84|77.36|74.56|0
1657255200000|2022-07-08 04:40:00|77.52|74.72|77.52|74.72|77.64|74.84|77.39|74.59|0
1657255500000|2022-07-08 04:45:00|77.56|74.76|77.51|74.71|77.68|74.88|77.51|74.71|0
1657255800000|2022-07-08 04:50:00|77.53|74.73|77.43|74.63|77.59|74.79|77.43|74.63|0
1657256100000|2022-07-08 04:55:00|77.39|74.59|77.09|74.29|77.39|74.59|76.99|74.19|0
1657256400000|2022-07-08 05:00:00|77.07|74.27|77.39|74.59|77.39|74.59|76.95|74.15|0
1657256700000|2022-07-08 05:05:00|77.35|74.55|77.3|74.5|77.51|74.71|77.21|74.41|0
1657257000000|2022-07-08 05:10:00|77.34|74.54|77.46|74.66|77.5|74.7|77.14|74.34|0
1657257300000|2022-07-08 05:15:00|77.44|74.64|77.36|74.56|77.5|74.7|77.14|74.34|0
1657257600000|2022-07-08 05:20:00|77.38|74.58|77.74|74.94|77.74|74.94|77.38|74.58|0
1657257900000|2022-07-08 05:25:00|77.7|74.9|77.54|74.74|77.7|74.9|77.3|74.5|0
1657258200000|2022-07-08 05:30:00|77.58|74.78|77.41|74.61|77.7|74.9|77.37|74.57|0
1657258500000|2022-07-08 05:35:00|77.37|74.57|77.57|74.77|77.57|74.77|77.21|74.41|0
1657258800000|2022-07-08 05:40:00|77.61|74.81|78.02|75.22|78.1|75.3|77.53|74.73|0
1657259100000|2022-07-08 05:45:00|78.06|75.26|77.73|74.93|78.14|75.34|77.73|74.93|0
1657259400000|2022-07-08 05:50:00|77.77|74.97|78.3|75.5|78.3|75.5|77.73|74.93|0
1657259700000|2022-07-08 05:55:00|78.26|75.46|78.21|75.41|78.5|75.7|78.09|75.29|0
1657260000000|2022-07-08 06:00:00|78.13|75.33|77.97|75.17|78.13|75.33|77.73|74.93|0
1657260300000|2022-07-08 06:05:00|78.01|75.21|77.7|74.9|78.05|75.25|77.54|74.74|0
1657260600000|2022-07-08 06:10:00|77.68|74.88|77.66|74.86|77.7|74.9|77.36|74.56|0
1657260900000|2022-07-08 06:15:00|77.68|74.88|77.84|75.04|77.98|75.18|77.52|74.72|0
1657261200000|2022-07-08 06:20:00|77.8|75|78.12|75.32|78.12|75.32|77.78|74.98|0
1657261500000|2022-07-08 06:25:00|78.08|75.28|77.65|74.85|78.16|75.36|76.96|74.16|0
1657261800000|2022-07-08 06:30:00|77.67|74.87|77.81|75.01|77.83|75.03|77.63|74.83|0
1657262100000|2022-07-08 06:35:00|77.83|75.03|77.5|74.7|77.91|75.11|77.46|74.66|0
1657262400000|2022-07-08 06:40:00|77.55|74.75|77.46|74.66|77.59|74.79|77.42|74.62|0
1657262700000|2022-07-08 06:45:00|77.44|74.64|77.18|74.38|77.46|74.66|77.08|74.28|0
1657263000000|2022-07-08 06:50:00|77.22|74.42|76.97|74.17|77.22|74.42|76.93|74.13|0
1657263300000|2022-07-08 06:55:00|76.93|74.13|77.01|73.65|77.33|74.17|76.89|73.61|0
1657263600000|2022-07-08 07:00:00|77.05|73.69|77.29|73.93|77.45|74.09|76.93|73.57|0
1657263900000|2022-07-08 07:05:00|76.97|74.09|76.89|74.49|77.17|74.77|76.81|74.05|0
1657264200000|2022-07-08 07:10:00|76.87|74.47|76.93|74.53|77.05|74.65|76.52|74.12|0
1657264500000|2022-07-08 07:15:00|76.85|74.45|76.5|74.1|76.89|74.49|76.38|73.98|0
1657264800000|2022-07-08 07:20:00|76.52|74.12|76.24|73.84|76.6|74.2|76.16|73.76|0
1657265100000|2022-07-08 07:25:00|76.26|73.86|76.48|74.08|76.52|74.12|76.12|73.72|0
1657265400000|2022-07-08 07:30:00|76.5|74.1|75.88|73.48|76.5|74.1|75.8|73.4|0
1657265700000|2022-07-08 07:35:00|75.84|73.44|75.67|73.27|75.88|73.48|75.36|72.96|0
1657266000000|2022-07-08 07:40:00|75.66|73.26|76.07|73.67|76.11|73.71|75.52|73.12|0
1657266300000|2022-07-08 07:45:00|76.05|73.65|76.19|73.79|76.35|73.95|76.03|73.63|0
1657266600000|2022-07-08 07:50:00|76.21|73.81|76.51|74.11|76.67|74.27|76.17|73.77|0
1657266900000|2022-07-08 07:55:00|76.47|74.07|75.98|73.58|76.81|74.41|75.96|73.56|0
1657267200000|2022-07-08 08:00:00|75.94|73.54|75.94|73.54|76.1|73.7|75.9|73.5|0
1657267500000|2022-07-08 08:05:00|75.96|73.56|75.42|73.02|76.06|73.66|75.34|72.94|0
1657267800000|2022-07-08 08:10:00|75.38|72.98|75.59|73.19|75.69|73.29|75.22|72.82|0
1657268100000|2022-07-08 08:15:00|75.51|73.11|75.77|73.37|75.91|73.51|75.49|73.09|0
1657268400000|2022-07-08 08:20:00|75.93|73.53|76.17|73.77|76.37|73.97|75.87|73.47|0
1657268700000|2022-07-08 08:25:00|76.21|73.81|76.45|74.05|76.45|74.05|76.09|73.69|0
1657269000000|2022-07-08 08:30:00|76.49|74.09|76.77|74.37|76.83|74.43|76.47|74.07|0
1657269300000|2022-07-08 08:35:00|76.81|74.41|77.03|74.63|77.09|74.69|76.7|74.3|0
1657269600000|2022-07-08 08:40:00|77.05|74.65|76.72|74.32|77.09|74.69|76.72|74.32|0
1657269900000|2022-07-08 08:45:00|76.8|74.4|76.8|74.4|77|74.6|76.6|74.2|0
1657270200000|2022-07-08 08:50:00|76.82|74.42|76.4|74|76.92|74.52|76.36|73.96|0
1657270500000|2022-07-08 08:55:00|76.35|73.95|76.8|74.4|76.84|74.44|76.35|73.95|0
1657270800000|2022-07-08 09:00:00|76.78|74.38|77.45|75.05|77.57|75.17|76.71|74.31|0
1657271100000|2022-07-08 09:05:00|77.44|75.04|77.52|75.12|77.57|75.17|77.4|75|0
1657271400000|2022-07-08 09:10:00|77.56|75.16|77.64|75.24|77.69|75.29|77.32|74.92|0
1657271700000|2022-07-08 09:15:00|77.68|75.28|77.76|75.36|77.76|75.36|77.24|74.84|0
1657272000000|2022-07-08 09:20:00|77.8|75.4|77.44|75.04|77.93|75.53|77.4|75|0
1657272300000|2022-07-08 09:25:00|77.48|75.08|77.19|74.79|77.64|75.24|77.11|74.71|0
1657272600000|2022-07-08 09:30:00|77.17|74.77|76.71|74.31|77.25|74.85|76.67|74.27|0
1657272900000|2022-07-08 09:35:00|76.69|74.29|76.34|73.94|76.79|74.39|76.34|73.94|0
1657273200000|2022-07-08 09:40:00|76.26|73.86|76.06|73.66|76.38|73.98|75.92|73.52|0
1657273500000|2022-07-08 09:45:00|76.02|73.62|76.32|73.92|76.34|73.94|75.98|73.58|0
1657273800000|2022-07-08 09:50:00|76.42|74.02|76.34|73.94|76.46|74.06|76.14|73.74|0
1657274100000|2022-07-08 09:55:00|76.36|73.96|76.07|73.67|76.36|73.96|75.86|73.46|0
1657274400000|2022-07-08 10:00:00|76.13|73.73|75.93|73.53|76.13|73.73|75.77|73.37|0
1657274700000|2022-07-08 10:05:00|75.89|73.49|75.33|72.93|75.93|73.53|75.33|72.93|0
1657275000000|2022-07-08 10:10:00|75.35|72.95|75.23|72.83|76.41|74.01|75.07|72.67|0
1657275300000|2022-07-08 10:15:00|75.19|72.79|74.63|72.23|75.27|72.87|74.63|72.23|0
1657275600000|2022-07-08 10:20:00|74.6|72.2|74.48|72.08|74.87|72.47|74.42|72.02|0
1657275900000|2022-07-08 10:25:00|74.42|72.02|74.34|71.94|74.73|72.33|74.03|71.63|0
1657276200000|2022-07-08 10:30:00|74.38|71.98|74.36|71.96|74.58|72.18|74.07|71.67|0
1657276500000|2022-07-08 10:35:00|74.42|72.02|74.65|72.25|74.89|72.49|74.28|71.88|0
1657276800000|2022-07-08 10:40:00|74.61|72.21|74.73|72.33|74.85|72.45|74.61|72.21|0
1657277100000|2022-07-08 10:45:00|74.69|72.29|75.12|72.72|75.16|72.76|74.69|72.29|0
1657277400000|2022-07-08 10:50:00|75.08|72.68|75.83|73.43|75.87|73.47|75.02|72.62|0
1657277700000|2022-07-08 10:55:00|75.91|73.51|76.23|73.83|76.51|74.11|75.91|73.51|0
1657278000000|2022-07-08 11:00:00|76.19|73.79|75.91|73.51|76.19|73.79|75.79|73.39|0
1657278300000|2022-07-08 11:05:00|75.89|73.49|76.28|73.88|76.34|73.94|75.86|73.46|0
1657278600000|2022-07-08 11:10:00|76.26|73.86|75.94|73.54|76.3|73.9|75.74|73.34|0
1657278900000|2022-07-08 11:15:00|76.02|73.62|75.5|73.1|76.02|73.62|75.5|73.1|0
1657279200000|2022-07-08 11:20:00|75.52|73.12|75.14|72.74|75.68|73.28|75.1|72.7|0
1657279500000|2022-07-08 11:25:00|75.1|72.7|75.42|73.02|75.66|73.26|75.07|72.67|0
1657279800000|2022-07-08 11:30:00|75.38|72.98|75.3|72.9|75.44|73.04|75.1|72.7|0
1657280100000|2022-07-08 11:35:00|75.34|72.94|75.45|73.05|75.73|73.33|75.3|72.9|0
1657280400000|2022-07-08 11:40:00|75.51|73.11|75.75|73.35|76.01|73.61|75.41|73.01|0
1657280700000|2022-07-08 11:45:00|75.73|73.33|75.17|72.77|75.73|73.33|75.17|72.77|0
1657281000000|2022-07-08 11:50:00|75.21|72.81|75.23|72.83|75.45|73.05|75.05|72.65|0
1657281300000|2022-07-08 11:55:00|75.25|72.85|75.45|73.05|75.76|73.36|75.23|72.83|0
1657281600000|2022-07-08 12:00:00|75.48|73.08|75.05|72.65|75.56|73.16|75.05|72.65|0
1657281900000|2022-07-08 12:05:00|75.09|72.69|75.32|72.92|75.48|73.08|75.09|72.69|0
1657282200000|2022-07-08 12:10:00|75.36|72.96|75|72.6|75.4|73|74.97|72.57|0
1657282500000|2022-07-08 12:15:00|75.04|72.64|75.08|72.68|75.12|72.72|74.77|72.37|0
1657282800000|2022-07-08 12:20:00|75.04|72.64|75.04|72.64|75.16|72.76|74.69|72.29|0
1657283100000|2022-07-08 12:25:00|75.06|72.66|75.06|72.66|75.28|72.88|74.84|72.44|0
1657283400000|2022-07-08 12:30:00|75.08|72.68|77.15|74.75|78.09|75.69|75.08|72.68|0
1657283700000|2022-07-08 12:35:00|76.87|74.47|76.87|74.47|77.58|75.18|76.19|73.79|0
1657284000000|2022-07-08 12:40:00|76.83|74.43|78.54|76.14|78.58|76.18|76.83|74.43|0
1657284300000|2022-07-08 12:45:00|78.45|76.05|79.32|76.92|80.19|77.79|78.13|75.73|0
1657284600000|2022-07-08 12:50:00|79.36|76.96|78.32|75.92|79.36|76.96|78.04|75.64|0
1657284900000|2022-07-08 12:55:00|78.37|75.97|77.3|74.9|78.37|75.97|77.22|74.82|0
1657285200000|2022-07-08 13:00:00|77.32|74.92|76.63|74.23|77.32|74.92|76.53|74.13|0
1657285500000|2022-07-08 13:05:00|76.73|74.33|77.01|74.61|77.46|75.06|76.53|74.13|0
1657285800000|2022-07-08 13:10:00|76.95|74.55|77.66|75.26|78.19|75.79|76.85|74.45|0
1657286100000|2022-07-08 13:15:00|77.62|75.22|77.41|75.01|78.06|75.66|77.37|74.97|0
1657286400000|2022-07-08 13:20:00|77.37|74.97|77.61|75.21|77.94|75.54|77.37|74.97|0
1657286700000|2022-07-08 13:25:00|77.57|75.17|77.41|75.01|78.02|75.62|77.33|74.93|0
1657287000000|2022-07-08 13:30:00|77.47|75.07|77.16|74.76|78.14|75.74|76.76|74.36|0
1657287300000|2022-07-08 13:35:00|77.43|75.03|76.28|73.88|77.79|75.39|76.04|73.64|0
1657287600000|2022-07-08 13:40:00|76.4|74|74.95|72.55|76.92|74.52|74.2|71.8|0
1657287900000|2022-07-08 13:45:00|74.89|72.49|76.79|74.39|76.92|74.52|74.48|72.08|0
1657288200000|2022-07-08 13:50:00|76.87|74.47|77.85|75.45|78.26|75.86|76.79|74.39|0
1657288500000|2022-07-08 13:55:00|78.06|75.66|76.01|73.61|78.26|75.86|76.01|73.61|0
1657288800000|2022-07-08 14:00:00|76.22|73.82|75.92|73.52|77.63|75.23|75.92|73.52|0
1657289100000|2022-07-08 14:05:00|75.88|73.48|76.28|73.88|76.97|74.57|75.88|73.48|0
1657289400000|2022-07-08 14:10:00|76.48|74.08|75.19|72.79|76.6|74.2|74.99|72.59|0
1657289700000|2022-07-08 14:15:00|75.15|72.75|75.03|72.63|75.35|72.95|74.75|72.35|0
1657290000000|2022-07-08 14:20:00|75.05|72.65|73.92|71.52|75.43|73.03|73.92|71.52|0
1657290300000|2022-07-08 14:25:00|73.88|71.48|72.2|69.8|73.88|71.48|71.78|69.38|0
1657290600000|2022-07-08 14:30:00|72.05|69.65|71.93|69.53|72.24|69.84|71.66|69.26|0
1657290900000|2022-07-08 14:35:00|71.89|69.49|71.54|69.14|72.04|69.64|71.05|68.65|0
1657291200000|2022-07-08 14:40:00|71.51|69.11|70.83|68.43|73.97|71.57|70.83|68.43|0
1657291500000|2022-07-08 14:45:00|70.86|68.46|71.01|68.61|71.05|68.65|70.71|68.31|0
1657291800000|2022-07-08 14:50:00|71.05|68.65|72.03|69.63|72.24|69.84|70.98|68.58|0
1657292100000|2022-07-08 14:55:00|72.01|69.61|71.05|68.65|72.01|69.61|70.8|68.4|0
1657292400000|2022-07-08 15:00:00|70.93|68.53|70.97|68.57|71.32|68.92|70.63|68.23|0
1657292700000|2022-07-08 15:05:00|70.93|68.53|69.91|67.51|71.31|68.91|69.87|67.47|0
1657293000000|2022-07-08 15:10:00|69.95|67.55|70.64|68.24|70.7|68.3|69.8|67.4|0
1657293300000|2022-07-08 15:15:00|70.62|68.22|70.89|68.49|71.08|68.68|70.4|68|0
1657293600000|2022-07-08 15:20:00|70.85|68.45|70.32|67.92|70.85|68.45|70.13|67.73|0
1657293900000|2022-07-08 15:25:00|70.24|67.84|69.75|67.35|70.26|67.86|69.3|66.9|0
1657294200000|2022-07-08 15:30:00|69.71|67.31|69.49|67.09|70.09|67.69|69.38|66.98|0
1657294500000|2022-07-08 15:35:00|69.45|67.05|70.16|67.76|70.5|68.1|69.45|67.05|0
1657294800000|2022-07-08 15:40:00|70.12|67.72|70.54|68.14|70.69|68.29|70.08|67.68|0
1657295100000|2022-07-08 15:45:00|70.42|68.02|71.37|68.97|71.66|69.26|70.42|68.02|0
1657295400000|2022-07-08 15:50:00|71.41|69.01|70.87|68.47|71.49|69.09|70.76|68.36|0
1657295700000|2022-07-08 15:55:00|70.91|68.51|71.57|69.17|72.01|69.61|70.72|68.32|0
1657296000000|2022-07-08 16:00:00|71.53|69.13|71.99|69.59|72.06|69.66|71.53|69.13|0
1657296300000|2022-07-08 16:05:00|71.98|69.58|73.1|70.7|73.26|70.86|71.98|69.58|0
1657296600000|2022-07-08 16:10:00|73.14|70.74|72.72|70.32|73.14|70.74|72.22|69.82|0
1657296900000|2022-07-08 16:15:00|72.84|70.44|72.22|69.82|72.92|70.52|72.22|69.82|0
1657297200000|2022-07-08 16:20:00|72.26|69.86|73.22|70.82|73.3|70.9|72.03|69.63|0
1657297500000|2022-07-08 16:25:00|73.11|70.71|74.08|71.68|74.16|71.76|73.01|70.61|0
1657297800000|2022-07-08 16:30:00|74.16|71.76|74.32|71.92|74.68|72.28|73.85|71.45|0
1657298100000|2022-07-08 16:35:00|74.36|71.96|75.11|72.71|75.15|72.75|73.92|71.52|0
1657298400000|2022-07-08 16:40:00|75.19|72.79|74.79|72.39|75.59|73.19|74.75|72.35|0
1657298700000|2022-07-08 16:45:00|74.99|72.59|74.55|72.15|75.59|73.19|74.47|72.07|0
1657299000000|2022-07-08 16:50:00|74.59|72.19|75.18|72.78|75.62|73.22|74.51|72.11|0
1657299300000|2022-07-08 16:55:00|75.22|72.82|75.48|73.08|75.62|73.22|74.74|72.34|0
1657299600000|2022-07-08 17:00:00|75.58|73.18|75.9|73.5|76.22|73.82|75.14|72.74|0
1657299900000|2022-07-08 17:05:00|75.94|73.54|74.77|72.37|75.94|73.54|73.83|71.43|0
1657300200000|2022-07-08 17:10:00|74.73|72.33|74.53|72.13|74.81|72.41|74.29|71.89|0
1657300500000|2022-07-08 17:15:00|74.57|72.17|74.84|72.44|75.2|72.8|74.53|72.13|0
1657300800000|2022-07-08 17:20:00|74.92|72.52|74.96|72.56|75.12|72.72|74.76|72.36|0
1657301100000|2022-07-08 17:25:00|74.92|72.52|73.64|71.24|74.92|72.52|73.14|70.74|0
1657301400000|2022-07-08 17:30:00|73.6|71.2|73.8|71.4|74.03|71.63|73.6|71.2|0
1657301700000|2022-07-08 17:35:00|73.76|71.36|73.64|71.24|74.23|71.83|73.52|71.12|0
1657302000000|2022-07-08 17:40:00|73.6|71.2|73.48|71.08|73.68|71.28|73.24|70.84|0
1657302300000|2022-07-08 17:45:00|73.56|71.16|72.19|69.79|73.75|71.35|72.12|69.72|0
1657302600000|2022-07-08 17:50:00|72.16|69.76|72|69.6|72.35|69.95|71.85|69.45|0
1657302900000|2022-07-08 17:55:00|72.04|69.64|72.96|70.56|73.23|70.83|72|69.6|0
1657303200000|2022-07-08 18:00:00|73|70.6|72.92|70.52|73.59|71.19|72.76|70.36|0
1657303500000|2022-07-08 18:05:00|72.88|70.48|72.1|69.7|72.88|70.48|71.99|69.59|0
1657303800000|2022-07-08 18:10:00|72.14|69.74|72.22|69.82|72.49|70.09|72.1|69.7|0
1657304100000|2022-07-08 18:15:00|72.18|69.78|71.98|69.58|72.45|70.05|71.98|69.58|0
1657304400000|2022-07-08 18:20:00|71.95|69.55|71.51|69.11|72.28|69.88|71.24|68.84|0
1657304700000|2022-07-08 18:25:00|71.58|69.18|71.28|68.88|71.78|69.38|71.16|68.76|0
1657305000000|2022-07-08 18:30:00|71.2|68.8|70.82|68.42|71.35|68.95|70.82|68.42|0
1657305300000|2022-07-08 18:35:00|70.78|68.38|70.74|68.34|71.08|68.68|70.51|68.11|0
1657305600000|2022-07-08 18:40:00|70.7|68.3|70.62|68.22|71.3|68.9|70.62|68.22|0
1657305900000|2022-07-08 18:45:00|70.66|68.26|71.26|68.86|71.26|68.86|70.58|68.18|0
1657306200000|2022-07-08 18:50:00|71.19|68.79|71.79|69.39|71.83|69.43|70.96|68.56|0
1657306500000|2022-07-08 18:55:00|71.83|69.43|70.88|68.48|71.95|69.55|70.88|68.48|0
1657306800000|2022-07-08 19:00:00|70.95|68.55|70.61|68.21|71.33|68.93|70.42|68.02|0
1657307100000|2022-07-08 19:05:00|70.57|68.17|71.6|69.2|71.69|69.29|70.57|68.17|0
1657307400000|2022-07-08 19:10:00|71.56|69.16|70.91|68.51|71.71|69.31|70.68|68.28|0
1657307700000|2022-07-08 19:15:00|70.83|68.43|71.25|68.85|71.48|69.08|70.83|68.43|0
1657308000000|2022-07-08 19:20:00|71.21|68.81|71.59|69.19|71.63|69.23|70.98|68.58|0
1657308300000|2022-07-08 19:25:00|71.63|69.23|71.63|69.23|71.86|69.46|71.44|69.04|0
1657308600000|2022-07-08 19:30:00|71.59|69.19|72.24|69.84|72.55|70.15|71.44|69.04|0
1657308900000|2022-07-08 19:35:00|72.2|69.8|72.28|69.88|72.62|70.22|71.74|69.34|0
1657309200000|2022-07-08 19:40:00|72.24|69.84|71.75|69.35|72.33|69.93|71.63|69.23|0
1657309500000|2022-07-08 19:45:00|71.86|69.46|72.42|70.02|72.55|70.15|71.75|69.35|0
1657309800000|2022-07-08 19:50:00|72.52|70.12|72.32|69.92|72.94|70.54|72.17|69.77|0
1657310100000|2022-07-08 19:55:00|72.36|69.96|73.21|70.81|73.44|71.04|71.97|69.57|0
1657310400000|2022-07-08 20:00:00|73.09|70.69|72.74|70.34|73.29|70.89|72.59|70.19|0
1657310700000|2022-07-08 20:05:00|72.7|70.3|72.7|70.3|72.82|70.42|72.55|70.15|0
1657311000000|2022-07-08 20:10:00|72.66|70.26|72.51|70.11|72.74|70.34|72.47|70.07|0
1657498500000|2022-07-11 00:15:00|73.51|70.71|73.77|70.97|73.83|71.03|73.51|70.71|0
1657498800000|2022-07-11 00:20:00|73.73|70.93|73.35|70.55|73.75|70.95|73.2|70.4|0
1657499100000|2022-07-11 00:25:00|73.39|70.59|73.11|70.31|73.39|70.59|72.88|70.08|0
1657499400000|2022-07-11 00:30:00|73.07|70.27|73.39|70.59|73.39|70.59|72.76|69.96|0
1657499700000|2022-07-11 00:35:00|73.35|70.55|73.35|70.55|73.5|70.7|73.23|70.43|0
1657500000000|2022-07-11 00:40:00|73.31|70.51|73.46|70.66|73.5|70.7|73.19|70.39|0
1657500300000|2022-07-11 00:45:00|73.5|70.7|73.46|70.66|73.5|70.7|73.26|70.46|0
1657500600000|2022-07-11 00:50:00|73.5|70.7|73.18|70.38|73.5|70.7|73.14|70.34|0
1657500900000|2022-07-11 00:55:00|73.2|70.4|73.16|70.36|73.2|70.4|72.87|70.07|0
1657501200000|2022-07-11 01:00:00|73.18|70.38|73.73|70.93|73.73|70.93|73.14|70.34|0
1657501500000|2022-07-11 01:05:00|73.81|71.01|74.08|71.28|74.4|71.6|73.81|71.01|0
1657501800000|2022-07-11 01:10:00|74.02|71.22|73.8|71|74.24|71.44|73.8|71|0
1657502100000|2022-07-11 01:15:00|73.76|70.96|74.26|71.46|74.48|71.68|73.76|70.96|0
1657502400000|2022-07-11 01:20:00|74.28|71.48|74.75|71.95|74.75|71.95|74.24|71.44|0
1657502700000|2022-07-11 01:25:00|74.71|71.91|74.91|72.11|74.91|72.11|74.55|71.75|0
1657503000000|2022-07-11 01:30:00|74.87|72.07|74.65|71.85|74.91|72.11|74.43|71.63|0
1657503300000|2022-07-11 01:35:00|74.63|71.83|74.9|72.1|75.23|72.43|74.63|71.83|0
1657503600000|2022-07-11 01:40:00|74.94|72.14|74.74|71.94|74.98|72.18|74.57|71.77|0
1657503900000|2022-07-11 01:45:00|74.78|71.98|74.86|72.06|75.04|72.24|74.62|71.82|0
1657504200000|2022-07-11 01:50:00|74.9|72.1|75.58|72.78|75.78|72.98|74.9|72.1|0
1657504500000|2022-07-11 01:55:00|75.62|72.82|75.78|72.98|75.86|73.06|75.42|72.62|0
1657504800000|2022-07-11 02:00:00|75.82|73.02|76.06|73.26|76.12|73.32|75.64|72.84|0
1657505100000|2022-07-11 02:05:00|76.1|73.3|76.02|73.22|76.18|73.38|75.82|73.02|0
1657505400000|2022-07-11 02:10:00|76.06|73.26|76.14|73.34|76.18|73.38|75.88|73.08|0
1657505700000|2022-07-11 02:15:00|76.12|73.32|76.18|73.38|76.18|73.38|76.1|73.3|0
1657506000000|2022-07-11 02:20:00|76.14|73.34|75.93|73.13|76.18|73.38|75.81|73.01|0
1657506300000|2022-07-11 02:25:00|75.97|73.17|75.77|72.97|76.01|73.21|75.77|72.97|0
1657506600000|2022-07-11 02:30:00|75.73|72.93|75.63|72.83|75.97|73.17|75.56|72.76|0
1657506900000|2022-07-11 02:35:00|75.64|72.84|75.68|72.88|75.93|73.13|75.52|72.72|0
1657507200000|2022-07-11 02:40:00|75.66|72.86|75.48|72.68|75.72|72.92|75.44|72.64|0
1657507500000|2022-07-11 02:45:00|75.52|72.72|75.76|72.96|75.86|73.06|75.48|72.68|0
1657507800000|2022-07-11 02:50:00|75.74|72.94|76.12|73.32|76.12|73.32|75.74|72.94|0
1657508100000|2022-07-11 02:55:00|76.16|73.36|76.08|73.28|76.16|73.36|75.88|73.08|0
1657508400000|2022-07-11 03:00:00|76.12|73.32|76.12|73.32|76.16|73.36|76|73.2|0
1657508700000|2022-07-11 03:05:00|76.16|73.36|75.91|73.11|76.16|73.36|75.87|73.07|0
1657509000000|2022-07-11 03:10:00|75.95|73.15|76.48|73.68|76.58|73.78|75.79|72.99|0
1657509300000|2022-07-11 03:15:00|76.46|73.66|76.27|73.47|76.72|73.92|76.25|73.45|0
1657509600000|2022-07-11 03:20:00|76.23|73.43|76.15|73.35|76.52|73.72|76.11|73.31|0
1657509900000|2022-07-11 03:25:00|76.13|73.33|76.03|73.23|76.25|73.45|75.94|73.14|0
1657510200000|2022-07-11 03:30:00|75.99|73.19|75.9|73.1|76.15|73.35|75.9|73.1|0
1657510500000|2022-07-11 03:35:00|75.94|73.14|75.66|72.86|75.98|73.18|75.66|72.86|0
1657510800000|2022-07-11 03:40:00|75.74|72.94|75.98|73.18|76.02|73.22|75.7|72.9|0
1657511100000|2022-07-11 03:45:00|75.94|73.14|75.81|73.01|76.06|73.26|75.77|72.97|0
1657511400000|2022-07-11 03:50:00|75.86|73.06|75.89|73.09|75.98|73.18|75.81|73.01|0
1657511700000|2022-07-11 03:55:00|75.93|73.13|75.77|72.97|75.97|73.17|75.73|72.93|0
1657512000000|2022-07-11 04:00:00|75.73|72.93|75.65|72.85|75.77|72.97|75.53|72.73|0
1657512300000|2022-07-11 04:05:00|75.69|72.89|75.73|72.93|75.77|72.97|75.69|72.89|0
1657512600000|2022-07-11 04:10:00|75.71|72.91|76.11|73.31|76.15|73.35|75.52|72.72|0
1657512900000|2022-07-11 04:15:00|76.07|73.27|76.19|73.39|76.23|73.43|76.07|73.27|0
1657513200000|2022-07-11 04:20:00|76.17|73.37|76.39|73.59|76.51|73.71|76.13|73.33|0
1657513500000|2022-07-11 04:25:00|76.41|73.61|76.39|73.59|76.51|73.71|76.31|73.51|0
1657513800000|2022-07-11 04:30:00|76.41|73.61|76.14|73.34|76.55|73.75|75.92|73.12|0
1657514100000|2022-07-11 04:35:00|76.12|73.32|76.22|73.42|76.3|73.5|76.06|73.26|0
1657514400000|2022-07-11 04:40:00|76.18|73.38|76.54|73.74|76.56|73.76|76.18|73.38|0
1657514700000|2022-07-11 04:45:00|76.5|73.7|76.5|73.7|76.5|73.7|76.32|73.52|0
1657515000000|2022-07-11 04:50:00|76.54|73.74|76.5|73.7|76.7|73.9|76.42|73.62|0
1657515300000|2022-07-11 04:55:00|76.54|73.74|76.58|73.78|76.66|73.86|76.46|73.66|0
1657515600000|2022-07-11 05:00:00|76.62|73.82|76.66|73.86|76.82|74.02|76.57|73.77|0
1657515900000|2022-07-11 05:05:00|76.7|73.9|76.74|73.94|76.78|73.98|76.45|73.65|0
1657516200000|2022-07-11 05:10:00|76.76|73.96|76.69|73.89|76.86|74.06|76.65|73.85|0
1657516500000|2022-07-11 05:15:00|76.65|73.85|76.41|73.61|76.65|73.85|76.33|73.53|0
1657516800000|2022-07-11 05:20:00|76.36|73.56|76.2|73.4|76.45|73.65|76.16|73.36|0
1657517100000|2022-07-11 05:25:00|76.16|73.36|76.36|73.56|76.56|73.76|76.16|73.36|0
1657517400000|2022-07-11 05:30:00|76.4|73.6|76.58|73.78|76.72|73.92|76.36|73.56|0
1657517700000|2022-07-11 05:35:00|76.56|73.76|76.4|73.6|76.64|73.84|76.36|73.56|0
1657518000000|2022-07-11 05:40:00|76.44|73.64|76.27|73.47|76.56|73.76|76.19|73.39|0
1657518300000|2022-07-11 05:45:00|76.23|73.43|76.51|73.71|76.56|73.76|76.19|73.39|0
1657518600000|2022-07-11 05:50:00|76.56|73.76|76.96|74.16|77.08|74.28|76.51|73.71|0
1657518900000|2022-07-11 05:55:00|77|74.2|76.96|74.16|77.16|74.36|76.74|73.94|0
1657519200000|2022-07-11 06:00:00|77|74.2|76.55|73.75|77.16|74.36|76.43|73.63|0
1657519500000|2022-07-11 06:05:00|76.51|73.71|78.23|75.43|78.63|75.83|76.51|73.71|0
1657519800000|2022-07-11 06:10:00|78.15|75.35|78.2|75.4|79.67|76.87|76.41|73.61|0
1657520100000|2022-07-11 06:15:00|78.24|75.44|77.68|74.88|78.28|75.48|77.66|74.86|0
1657520400000|2022-07-11 06:20:00|77.66|74.86|77.6|74.8|77.78|74.98|77.45|74.65|0
1657520700000|2022-07-11 06:25:00|77.57|74.77|77.32|74.52|77.66|74.86|77.2|74.4|0
1657521000000|2022-07-11 06:30:00|77.28|74.48|77.18|74.38|77.41|74.61|77|74.2|0
1657521300000|2022-07-11 06:35:00|77.16|74.36|77.22|74.42|77.36|74.56|76.99|74.19|0
1657521600000|2022-07-11 06:40:00|77.24|74.44|77.36|74.56|77.53|74.73|77.16|74.36|0
1657521900000|2022-07-11 06:45:00|77.4|74.6|77.48|74.68|77.56|74.76|77.32|74.52|0
1657522200000|2022-07-11 06:50:00|77.5|74.7|78.21|75.41|78.25|75.45|77.48|74.68|0
1657522500000|2022-07-11 06:55:00|78.25|75.45|78.1|75.3|78.25|75.45|77.84|75.04|0
1657522800000|2022-07-11 07:00:00|78.08|75.28|77.83|75.03|78.58|75.78|77.77|74.97|0
1657523100000|2022-07-11 07:05:00|77.63|75.23|77.03|74.63|77.7|75.3|76.73|74.33|0
1657523400000|2022-07-11 07:10:00|77.1|74.7|77.18|74.78|77.18|74.78|76.6|74.2|0
1657523700000|2022-07-11 07:15:00|77.26|74.86|76.66|74.26|77.42|75.02|76.64|74.24|0
1657524000000|2022-07-11 07:20:00|76.64|74.24|76.58|74.18|76.76|74.36|76.15|73.75|0
1657524300000|2022-07-11 07:25:00|76.6|74.2|76.99|74.59|77.05|74.65|76.48|74.08|0
1657524600000|2022-07-11 07:30:00|76.92|74.52|76.39|73.99|77.21|74.81|76.35|73.95|0
1657524900000|2022-07-11 07:35:00|76.35|73.95|76.51|74.11|76.55|74.15|75.96|73.56|0
1657525200000|2022-07-11 07:40:00|76.47|74.07|76.71|74.31|76.84|74.44|76.39|73.99|0
1657525500000|2022-07-11 07:45:00|76.63|74.23|77|74.6|77.12|74.72|76.28|73.88|0
1657525800000|2022-07-11 07:50:00|76.96|74.56|77.06|74.66|77.2|74.8|76.75|74.35|0
1657526100000|2022-07-11 07:55:00|77.04|74.64|76.91|74.51|77.12|74.72|76.71|74.31|0
1657526400000|2022-07-11 08:00:00|76.89|74.49|77.03|74.63|77.11|74.71|76.58|74.18|0
1657526700000|2022-07-11 08:05:00|77.01|74.61|76.54|74.14|77.03|74.63|76.4|74|0
1657527000000|2022-07-11 08:10:00|76.62|74.22|76.07|73.67|76.62|74.22|75.73|73.33|0
1657527300000|2022-07-11 08:15:00|76.01|73.61|75.72|73.32|76.23|73.83|75.56|73.16|0
1657527600000|2022-07-11 08:20:00|75.7|73.3|75.84|73.44|76.25|73.85|75.6|73.2|0
1657527900000|2022-07-11 08:25:00|75.88|73.48|76.24|73.84|76.25|73.85|75.76|73.36|0
1657528200000|2022-07-11 08:30:00|76.29|73.89|75.92|73.52|76.29|73.89|75.88|73.48|0
1657528500000|2022-07-11 08:35:00|75.96|73.56|76.28|73.88|76.79|74.39|75.49|73.09|0
1657528800000|2022-07-11 08:40:00|76.24|73.84|75.86|73.46|76.48|74.08|75.56|73.16|0
1657529100000|2022-07-11 08:45:00|75.88|73.48|75.86|73.46|76|73.6|75.78|73.38|0
1657529400000|2022-07-11 08:50:00|75.8|73.4|75.74|73.34|76.16|73.76|75.6|73.2|0
1657529700000|2022-07-11 08:55:00|75.76|73.36|75.92|73.52|76.16|73.76|75.76|73.36|0
1657530000000|2022-07-11 09:00:00|75.96|73.56|75.33|72.93|76.22|73.82|75.31|72.91|0
1657530300000|2022-07-11 09:05:00|75.35|72.95|75.31|72.91|75.57|73.17|75.19|72.79|0
1657530600000|2022-07-11 09:10:00|75.29|72.89|75.14|72.74|75.39|72.99|74.9|72.5|0
1657530900000|2022-07-11 09:15:00|75.09|72.69|75.14|72.74|75.26|72.86|74.92|72.52|0
1657531200000|2022-07-11 09:20:00|75.18|72.78|75.18|72.78|75.49|73.09|75.1|72.7|0
1657531500000|2022-07-11 09:25:00|75.14|72.74|75.38|72.98|75.5|73.1|74.86|72.46|0
1657531800000|2022-07-11 09:30:00|75.5|73.1|75.76|73.36|75.84|73.44|75.4|73|0
1657532100000|2022-07-11 09:35:00|75.78|73.38|75.6|73.2|75.82|73.42|75.42|73.02|0
1657532400000|2022-07-11 09:40:00|75.58|73.18|75.78|73.38|75.84|73.44|75.42|73.02|0
1657532700000|2022-07-11 09:45:00|75.74|73.34|75.78|73.38|75.82|73.42|75.45|73.05|0
1657533000000|2022-07-11 09:50:00|75.76|73.36|75.85|73.45|75.85|73.45|75.65|73.25|0
1657533300000|2022-07-11 09:55:00|75.81|73.41|75.85|73.45|75.87|73.47|75.73|73.33|0
1657533600000|2022-07-11 10:00:00|75.83|73.43|75.73|73.33|76.13|73.73|75.73|73.33|0
1657533900000|2022-07-11 10:05:00|75.77|73.37|75.34|72.94|75.77|73.37|75.12|72.72|0
1657534200000|2022-07-11 10:10:00|75.4|73|75.12|72.72|75.4|73|75.12|72.72|0
1657534500000|2022-07-11 10:15:00|75.06|72.66|74.56|72.16|75.12|72.72|74.52|72.12|0
1657534800000|2022-07-11 10:20:00|74.54|72.14|74.66|72.26|74.8|72.4|74.4|72|0
1657535100000|2022-07-11 10:25:00|74.67|72.27|75.05|72.65|75.05|72.65|74.51|72.11|0
1657535400000|2022-07-11 10:30:00|75.07|72.67|75.47|73.07|75.55|73.15|75.01|72.61|0
1657535700000|2022-07-11 10:35:00|75.51|73.11|75.39|72.99|75.59|73.19|75.19|72.79|0
1657536000000|2022-07-11 10:40:00|75.47|73.07|74.99|72.59|75.47|73.07|74.99|72.59|0
1657536300000|2022-07-11 10:45:00|74.97|72.57|74.94|72.54|75.03|72.63|74.75|72.35|0
1657536600000|2022-07-11 10:50:00|74.9|72.5|75.55|73.15|75.57|73.17|74.86|72.46|0
1657536900000|2022-07-11 10:55:00|75.59|73.19|75.22|72.82|75.59|73.19|75.2|72.8|0
1657537200000|2022-07-11 11:00:00|75.26|72.86|74.82|72.42|75.26|72.86|74.74|72.34|0
1657537500000|2022-07-11 11:05:00|74.86|72.46|74.74|72.34|74.88|72.48|74.62|72.22|0
1657537800000|2022-07-11 11:10:00|74.78|72.38|74.81|72.41|74.92|72.52|74.61|72.21|0
1657538100000|2022-07-11 11:15:00|74.79|72.39|74.85|72.45|74.93|72.53|74.69|72.29|0
1657538400000|2022-07-11 11:20:00|74.83|72.43|75.13|72.73|75.17|72.77|74.77|72.37|0
1657538700000|2022-07-11 11:25:00|75.17|72.77|75.59|73.19|75.61|73.21|75.17|72.77|0
1657539000000|2022-07-11 11:30:00|75.57|73.17|75.49|73.09|75.61|73.21|75.29|72.89|0
1657539300000|2022-07-11 11:35:00|75.53|73.13|75.65|73.25|75.69|73.29|75.41|73.01|0
1657539600000|2022-07-11 11:40:00|75.69|73.29|75.99|73.59|76.15|73.75|75.69|73.29|0
1657539900000|2022-07-11 11:45:00|76.05|73.65|75.92|73.52|76.09|73.69|75.79|73.39|0
1657540200000|2022-07-11 11:50:00|75.96|73.56|75.89|73.49|76.24|73.84|75.73|73.33|0
1657540500000|2022-07-11 11:55:00|75.87|73.47|76.44|74.04|76.69|74.29|75.85|73.45|0
1657540800000|2022-07-11 12:00:00|76.46|74.06|76.52|74.12|76.61|74.21|76.28|73.88|0
1657541100000|2022-07-11 12:05:00|76.56|74.16|76.15|73.75|76.73|74.33|76.07|73.67|0
1657541400000|2022-07-11 12:10:00|76.2|73.8|76.11|73.71|76.2|73.8|75.87|73.47|0
1657541700000|2022-07-11 12:15:00|76.07|73.67|76.11|73.71|76.27|73.87|76.03|73.63|0
1657542000000|2022-07-11 12:20:00|76.07|73.67|75.66|73.26|76.07|73.67|75.58|73.18|0
1657542300000|2022-07-11 12:25:00|75.7|73.3|75.9|73.5|76.05|73.65|75.66|73.26|0
1657542600000|2022-07-11 12:30:00|75.86|73.46|76.23|73.83|76.35|73.95|75.64|73.24|0
1657542900000|2022-07-11 12:35:00|76.27|73.87|76.47|74.07|76.47|74.07|76.14|73.74|0
1657543200000|2022-07-11 12:40:00|76.49|74.09|76.55|74.15|76.88|74.48|76.34|73.94|0
1657543500000|2022-07-11 12:45:00|76.51|74.11|76.79|74.39|77.08|74.68|76.47|74.07|0
1657543800000|2022-07-11 12:50:00|76.75|74.35|76.3|73.9|76.79|74.39|76.18|73.78|0
1657544100000|2022-07-11 12:55:00|76.26|73.86|76.13|73.73|76.46|74.06|75.97|73.57|0
1657544400000|2022-07-11 13:00:00|76.09|73.69|75.89|73.49|76.17|73.77|75.77|73.37|0
1657544700000|2022-07-11 13:05:00|75.93|73.53|76.05|73.65|76.17|73.77|75.64|73.24|0
1657545000000|2022-07-11 13:10:00|76.09|73.69|76.49|74.09|76.49|74.09|75.97|73.57|0
1657545300000|2022-07-11 13:15:00|76.53|74.13|76.04|73.64|76.53|74.13|75.9|73.5|0
1657545600000|2022-07-11 13:20:00|76.08|73.68|75.94|73.54|76.12|73.72|75.88|73.48|0
1657545900000|2022-07-11 13:25:00|75.96|73.56|76.53|74.13|76.53|74.13|75.92|73.52|0
1657546200000|2022-07-11 13:30:00|76.36|73.96|75.75|73.35|76.53|74.13|74.79|72.39|0
1657546500000|2022-07-11 13:35:00|76.04|73.64|77.69|75.29|77.69|75.29|75.41|73.01|0
1657546800000|2022-07-11 13:40:00|77.73|75.33|78.35|75.95|78.81|76.41|77.34|74.94|0
1657547100000|2022-07-11 13:45:00|78.43|76.03|79.02|76.62|79.74|77.34|78.39|75.99|0
1657547400000|2022-07-11 13:50:00|79.1|76.7|79.24|76.84|79.86|77.46|78.68|76.28|0
1657547700000|2022-07-11 13:55:00|79.41|77.01|79.29|76.89|79.59|77.19|78.18|75.78|0
1657548000000|2022-07-11 14:00:00|79.5|77.1|80.22|77.82|80.48|78.08|79.5|77.1|0
1657548300000|2022-07-11 14:05:00|80.18|77.78|79.75|77.35|80.6|78.2|79.29|76.89|0
1657548600000|2022-07-11 14:10:00|79.84|77.44|78.84|76.44|79.84|77.44|78.19|75.79|0
1657548900000|2022-07-11 14:15:00|78.82|76.42|79.32|76.92|79.37|76.97|77.99|75.59|0
1657549200000|2022-07-11 14:20:00|79.28|76.88|80.82|78.42|81.37|78.97|79.11|76.71|0
1657549500000|2022-07-11 14:25:00|80.97|78.57|80.27|77.87|80.97|78.57|79.97|77.57|0
1657549800000|2022-07-11 14:30:00|80.35|77.95|79.49|77.09|80.64|78.24|78.95|76.55|0
1657550100000|2022-07-11 14:35:00|79.45|77.05|78.47|76.07|79.79|77.39|78.3|75.9|0
1657550400000|2022-07-11 14:40:00|78.43|76.03|78.47|76.07|78.72|76.32|77.68|75.28|0
1657550700000|2022-07-11 14:45:00|78.38|75.98|78.71|76.31|79.01|76.61|78.09|75.69|0
1657551000000|2022-07-11 14:50:00|78.67|76.27|78.84|76.44|79.09|76.69|78.26|75.86|0
1657551300000|2022-07-11 14:55:00|78.8|76.4|80.05|77.65|80.05|77.65|78.75|76.35|0
1657551600000|2022-07-11 15:00:00|80.14|77.74|79.5|77.1|80.14|77.74|79.42|77.02|0
1657551900000|2022-07-11 15:05:00|79.55|77.15|78.71|76.31|79.63|77.23|78.54|76.14|0
1657552200000|2022-07-11 15:10:00|78.75|76.35|78.7|76.3|78.91|76.51|78.16|75.76|0
1657552500000|2022-07-11 15:15:00|78.66|76.26|78.83|76.43|78.95|76.55|78.12|75.72|0
1657552800000|2022-07-11 15:20:00|78.87|76.47|79.24|76.84|79.28|76.88|78.37|75.97|0
1657553100000|2022-07-11 15:25:00|79.28|76.88|78.49|76.09|79.28|76.88|78.32|75.92|0
1657553400000|2022-07-11 15:30:00|78.45|76.05|79.03|76.63|79.07|76.67|78.16|75.76|0
1657553700000|2022-07-11 15:35:00|78.9|76.5|78.78|76.38|79.53|77.13|77.95|75.55|0
1657554000000|2022-07-11 15:40:00|78.82|76.42|79.23|76.83|79.66|77.26|78.61|76.21|0
1657554300000|2022-07-11 15:45:00|78.94|76.54|79.61|77.21|79.69|77.29|78.94|76.54|0
1657554600000|2022-07-11 15:50:00|79.57|77.17|79.8|77.4|80.31|77.91|79.29|76.89|0
1657554900000|2022-07-11 15:55:00|79.84|77.44|79.55|77.15|79.97|77.57|79.3|76.9|0
1657555200000|2022-07-11 16:00:00|79.46|77.06|79.63|77.23|79.97|77.57|79.17|76.77|0
1657555500000|2022-07-11 16:05:00|79.67|77.27|79.33|76.93|79.88|77.48|79.29|76.89|0
1657555800000|2022-07-11 16:10:00|79.46|77.06|79.12|76.72|79.5|77.1|78.91|76.51|0
1657556100000|2022-07-11 16:15:00|79.16|76.76|79.2|76.8|79.33|76.93|78.74|76.34|0
1657556400000|2022-07-11 16:20:00|79.25|76.85|79.45|77.05|79.96|77.56|79.12|76.72|0
1657556700000|2022-07-11 16:25:00|79.49|77.09|79.2|76.8|79.75|77.35|79.16|76.76|0
1657557000000|2022-07-11 16:30:00|79.24|76.84|79.07|76.67|79.49|77.09|78.99|76.59|0
1657557300000|2022-07-11 16:35:00|79.03|76.63|78.4|76|79.03|76.63|78.28|75.88|0
1657557600000|2022-07-11 16:40:00|78.36|75.96|78.86|76.46|79.07|76.67|78.36|75.96|0
1657557900000|2022-07-11 16:45:00|78.82|76.42|78.98|76.58|79.07|76.67|78.69|76.29|0
1657558200000|2022-07-11 16:50:00|78.94|76.54|79.15|76.75|79.52|77.12|78.9|76.5|0
1657558500000|2022-07-11 16:55:00|79.1|76.7|78.62|76.22|79.1|76.7|78.39|75.99|0
1657558800000|2022-07-11 17:00:00|78.64|76.24|77.9|75.5|78.81|76.41|77.28|74.88|0
1657559100000|2022-07-11 17:05:00|77.88|75.48|76.91|74.51|78.14|75.74|76.79|74.39|0
1657559400000|2022-07-11 17:10:00|76.95|74.55|77.8|75.4|78.31|75.91|76.75|74.35|0
1657559700000|2022-07-11 17:15:00|77.84|75.44|77.29|74.89|78.04|75.64|77.2|74.8|0
1657560000000|2022-07-11 17:20:00|77.33|74.93|76.79|74.39|77.33|74.93|76.79|74.39|0
1657560300000|2022-07-11 17:25:00|76.84|74.44|76.79|74.39|77.04|74.64|76.67|74.27|0
1657560600000|2022-07-11 17:30:00|76.83|74.43|76.3|73.9|76.91|74.51|75.94|73.54|0
1657560900000|2022-07-11 17:35:00|76.26|73.86|75.98|73.58|76.34|73.94|75.98|73.58|0
1657561200000|2022-07-11 17:40:00|75.94|73.54|76.22|73.82|76.22|73.82|75.69|73.29|0
1657561500000|2022-07-11 17:45:00|76.18|73.78|76.34|73.94|76.5|74.1|76.02|73.62|0
1657561800000|2022-07-11 17:50:00|76.36|73.96|75.85|73.45|76.46|74.06|75.73|73.33|0
1657562100000|2022-07-11 17:55:00|75.89|73.49|76.33|73.93|76.35|73.95|75.85|73.45|0
1657562400000|2022-07-11 18:00:00|76.29|73.89|76.98|74.58|77.23|74.83|76.25|73.85|0
1657562700000|2022-07-11 18:05:00|77.02|74.62|77.51|75.11|77.51|75.11|76.65|74.25|0
1657563000000|2022-07-11 18:10:00|77.47|75.07|77.88|75.48|78.01|75.61|77.39|74.99|0
1657563300000|2022-07-11 18:15:00|77.92|75.52|77.79|75.39|78.29|75.89|77.63|75.23|0
1657563600000|2022-07-11 18:20:00|77.84|75.44|77.88|75.48|78.21|75.81|77.63|75.23|0
1657563900000|2022-07-11 18:25:00|77.92|75.52|78.16|75.76|78.25|75.85|77.87|75.47|0
1657564200000|2022-07-11 18:30:00|78.2|75.8|78.41|76.01|78.49|76.09|77.95|75.55|0
1657564500000|2022-07-11 18:35:00|78.37|75.97|78.32|75.92|78.57|76.17|78.08|75.68|0
1657564800000|2022-07-11 18:40:00|78.28|75.88|77.7|75.3|78.41|76.01|77.54|75.14|0
1657565100000|2022-07-11 18:45:00|77.68|75.28|78.19|75.79|78.19|75.79|77.5|75.1|0
1657565400000|2022-07-11 18:50:00|78.15|75.75|78.77|76.37|79.03|76.63|78.15|75.75|0
1657565700000|2022-07-11 18:55:00|78.82|76.42|79.27|76.87|79.27|76.87|78.52|76.12|0
1657566000000|2022-07-11 19:00:00|79.36|76.96|80.07|77.67|80.24|77.84|79.06|76.66|0
1657566300000|2022-07-11 19:05:00|80.11|77.71|79.97|77.57|80.28|77.88|78.52|76.12|0
1657566600000|2022-07-11 19:10:00|80.01|77.61|79.88|77.48|80.22|77.82|79.67|77.27|0
1657566900000|2022-07-11 19:15:00|79.97|77.57|80.22|77.82|80.47|78.07|79.76|77.36|0
1657567200000|2022-07-11 19:20:00|80.26|77.86|80.18|77.78|80.52|78.12|79.92|77.52|0
1657567500000|2022-07-11 19:25:00|80.22|77.82|79.88|77.48|80.34|77.94|79.67|77.27|0
1657567800000|2022-07-11 19:30:00|79.96|77.56|79.75|77.35|79.96|77.56|79.41|77.01|0
1657568100000|2022-07-11 19:35:00|79.79|77.39|79.89|77.49|80.25|77.85|79.58|77.18|0
1657568400000|2022-07-11 19:40:00|79.94|77.54|80.51|78.11|80.51|78.11|79.58|77.18|0
1657568700000|2022-07-11 19:45:00|80.46|78.06|80.33|77.93|80.61|78.21|79.79|77.39|0
1657569000000|2022-07-11 19:50:00|80.84|78.44|80.63|78.23|81.06|78.66|80.54|78.14|0
1657569300000|2022-07-11 19:55:00|80.84|78.44|79.7|77.3|80.84|78.44|79.7|77.3|0
1657569600000|2022-07-11 20:00:00|79.78|77.38|79.23|76.83|79.78|77.38|79.15|76.75|0
1657569900000|2022-07-11 20:05:00|79.19|76.79|78.98|76.58|79.19|76.79|78.85|76.45|0
1657570200000|2022-07-11 20:10:00|78.94|76.54|78.93|76.53|79.1|76.7|78.73|76.33|0
1657570500000|2022-07-11 20:15:00|79.09|76.29|79.26|76.46|79.26|76.46|79.01|76.21|0
1657570800000|2022-07-11 20:20:00|79.21|76.41|79.17|76.37|79.3|76.5|79.13|76.33|0
1657571100000|2022-07-11 20:25:00|79.21|76.41|79.17|76.37|79.3|76.5|79.17|76.37|0
1657571400000|2022-07-11 20:30:00|79.13|76.33|79|76.2|79.13|76.33|78.96|76.16|0
1657571700000|2022-07-11 20:35:00|79.04|76.24|79.08|76.28|79.25|76.45|79|76.2|0
1657572000000|2022-07-11 20:40:00|79.12|76.32|79.25|76.45|79.25|76.45|79.12|76.32|0
1657572300000|2022-07-11 20:45:00|79.29|76.49|79.29|76.49|79.33|76.53|79.16|76.36|0
1657572600000|2022-07-11 20:50:00|79.24|76.44|79.28|76.48|79.33|76.53|79.24|76.44|0
1657572900000|2022-07-11 20:55:00|79.3|76.5|79.26|76.46|79.41|76.61|79.24|76.44|0
1657573200000|2022-07-11 21:00:00|79.32|76.52|79.32|76.52|79.35|76.55|79.27|76.47|0
1657573500000|2022-07-11 21:05:00|79.33|76.53|79.37|76.57|79.38|76.58|79.31|76.51|0
1657573800000|2022-07-11 21:10:00|79.36|76.56|79.36|76.56|79.37|76.57|79.33|76.53|0
1657574100000|2022-07-11 21:15:00|79.32|76.52|79.29|76.49|79.34|76.54|79.27|76.47|0
1657574400000|2022-07-11 21:20:00|79.3|76.5|79.3|76.5|79.31|76.51|79.29|76.49|0
1657574700000|2022-07-11 21:25:00|79.27|76.47|79.3|76.5|79.31|76.51|79.27|76.47|0
1657575000000|2022-07-11 21:30:00|79.28|76.48|79.24|76.44|79.28|76.48|79.2|76.4|0
1657575300000|2022-07-11 21:35:00|79.29|76.49|79.27|76.47|79.29|76.49|79.26|76.46|0
1657575600000|2022-07-11 21:40:00|79.26|76.46|79.28|76.48|79.28|76.48|79.26|76.46|0
1657575900000|2022-07-11 21:45:00|79.24|76.44|79.24|76.44|79.24|76.44|79.16|76.36|0
1657576200000|2022-07-11 21:50:00|79.26|76.46|79.26|76.46|79.27|76.47|79.19|76.39|0
1657576500000|2022-07-11 21:55:00|79.25|76.45|79.18|76.38|79.25|76.45|79.18|76.38|0
1657576800000|2022-07-11 22:00:00|79.19|76.39|79.76|76.96|79.76|76.96|79.19|76.39|0
1657577100000|2022-07-11 22:05:00|79.8|77|79.63|76.83|79.82|77.02|79.59|76.79|0
1657577400000|2022-07-11 22:10:00|79.61|76.81|79.58|76.78|79.78|76.98|79.54|76.74|0
1657577700000|2022-07-11 22:15:00|79.63|76.83|79.54|76.74|79.67|76.87|79.48|76.68|0
1657578000000|2022-07-11 22:20:00|79.52|76.72|79.58|76.78|79.6|76.8|79.5|76.7|0
1657578300000|2022-07-11 22:25:00|79.54|76.74|79.45|76.65|79.58|76.78|79.45|76.65|0
1657578600000|2022-07-11 22:30:00|79.41|76.61|79.45|76.65|79.45|76.65|79.28|76.48|0
1657578900000|2022-07-11 22:35:00|79.47|76.67|79.82|77.02|79.87|77.07|79.45|76.65|0
1657579200000|2022-07-11 22:40:00|79.78|76.98|80.03|77.23|80.03|77.23|79.74|76.94|0
1657579500000|2022-07-11 22:45:00|80.06|77.26|80.2|77.4|80.33|77.53|79.99|77.19|0
1657579800000|2022-07-11 22:50:00|80.24|77.44|80.2|77.4|80.28|77.48|80.11|77.31|0
1657580100000|2022-07-11 22:55:00|80.22|77.42|80.22|77.42|80.32|77.52|80.11|77.31|0
1657580400000|2022-07-11 23:00:00|80.24|77.44|79.94|77.14|80.26|77.46|79.94|77.14|0
1657580700000|2022-07-11 23:05:00|79.9|77.1|79.56|76.76|79.9|77.1|79.56|76.76|0
1657581000000|2022-07-11 23:10:00|79.6|76.8|79.68|76.88|79.81|77.01|79.56|76.76|0
1657581300000|2022-07-11 23:15:00|79.66|76.86|79.85|77.05|79.89|77.09|79.56|76.76|0
1657581600000|2022-07-11 23:20:00|79.81|77.01|79.81|77.01|79.91|77.11|79.68|76.88|0
1657581900000|2022-07-11 23:25:00|79.78|76.98|79.34|76.54|79.78|76.98|79.34|76.54|0
1657582200000|2022-07-11 23:30:00|79.38|76.58|79.44|76.64|79.49|76.69|79.3|76.5|0
1657582500000|2022-07-11 23:35:00|79.42|76.62|79.17|76.37|79.46|76.66|79.02|76.22|0
1657582800000|2022-07-11 23:40:00|79.19|76.39|79.33|76.53|79.38|76.58|79.15|76.35|0
1657583100000|2022-07-11 23:45:00|79.29|76.49|79.04|76.24|79.33|76.53|79|76.2|0
1657583400000|2022-07-11 23:50:00|79|76.2|79.16|76.36|79.25|76.45|78.96|76.16|0
1657583700000|2022-07-11 23:55:00|79.12|76.32|78.87|76.07|79.25|76.45|78.83|76.03|0
1657584000000|2022-07-12 00:00:00|78.83|76.03|79.28|76.48|79.49|76.69|78.7|75.9|0
1657584300000|2022-07-12 00:05:00|79.24|76.44|79.26|76.46|79.41|76.61|79.07|76.27|0
1657584600000|2022-07-12 00:10:00|79.24|76.44|79.53|76.73|79.57|76.77|79.16|76.36|0
1657584900000|2022-07-12 00:15:00|79.57|76.77|79.65|76.85|79.74|76.94|79.32|76.52|0
1657585200000|2022-07-12 00:20:00|79.7|76.9|79.69|76.89|79.86|77.06|79.57|76.77|0
1657585500000|2022-07-12 00:25:00|79.74|76.94|80.58|77.78|80.73|77.93|79.72|76.92|0
1657585800000|2022-07-12 00:30:00|80.54|77.74|80.79|77.99|80.92|78.12|80.41|77.61|0
1657586100000|2022-07-12 00:35:00|80.88|78.08|80.53|77.73|81.04|78.24|80.53|77.73|0
1657586400000|2022-07-12 00:40:00|80.49|77.69|80.83|78.03|80.91|78.11|80.45|77.65|0
1657586700000|2022-07-12 00:45:00|80.87|78.07|82.05|79.25|82.35|79.55|80.74|77.94|0
1657587000000|2022-07-12 00:50:00|81.96|79.16|82.94|80.14|83.24|80.44|81.9|79.1|0
1657587300000|2022-07-12 00:55:00|82.96|80.16|83.24|80.44|83.33|80.53|82.76|79.96|0
1657587600000|2022-07-12 01:00:00|83.15|80.35|83.32|80.52|83.46|80.66|83.09|80.29|0
1657587900000|2022-07-12 01:05:00|83.3|80.5|83.13|80.33|83.35|80.55|82.84|80.04|0
1657588200000|2022-07-12 01:10:00|83.15|80.35|83.23|80.43|83.5|80.7|83.1|80.3|0
1657588500000|2022-07-12 01:15:00|83.06|80.26|83.14|80.34|83.23|80.43|82.93|80.13|0
1657588800000|2022-07-12 01:20:00|83.12|80.32|83.62|80.82|83.62|80.82|83.05|80.25|0
1657589100000|2022-07-12 01:25:00|83.49|80.69|83.03|80.23|83.75|80.95|82.96|80.16|0
1657589400000|2022-07-12 01:30:00|83.05|80.25|82.74|79.94|83.07|80.27|82.44|79.64|0
1657589700000|2022-07-12 01:35:00|82.79|79.99|82.87|80.07|83.18|80.38|82.7|79.9|0
1657590000000|2022-07-12 01:40:00|82.83|80.03|82.85|80.05|82.87|80.07|82.44|79.64|0
1657590300000|2022-07-12 01:45:00|82.87|80.07|82.93|80.13|83.17|80.37|82.74|79.94|0
1657590600000|2022-07-12 01:50:00|82.91|80.11|83.04|80.24|83.13|80.33|82.69|79.89|0
1657590900000|2022-07-12 01:55:00|83.08|80.28|82.95|80.15|83.21|80.41|82.93|80.13|0
1657591200000|2022-07-12 02:00:00|82.93|80.13|82.99|80.19|83.06|80.26|82.69|79.89|0
1657591500000|2022-07-12 02:05:00|82.97|80.17|82.73|79.93|82.97|80.17|82.51|79.71|0
1657591800000|2022-07-12 02:10:00|82.77|79.97|83.07|80.27|83.07|80.27|82.73|79.93|0
1657592100000|2022-07-12 02:15:00|83.12|80.32|83.25|80.45|83.29|80.49|83.01|80.21|0
1657592400000|2022-07-12 02:20:00|83.2|80.4|82.9|80.1|83.2|80.4|82.85|80.05|0
1657592700000|2022-07-12 02:25:00|82.92|80.12|83.02|80.22|83.05|80.25|82.72|79.92|0
1657593000000|2022-07-12 02:30:00|83.05|80.25|83.07|80.27|83.33|80.53|82.98|80.18|0
1657593300000|2022-07-12 02:35:00|83.02|80.22|83.28|80.48|83.33|80.53|82.89|80.09|0
1657593600000|2022-07-12 02:40:00|83.24|80.44|83.5|80.7|83.52|80.72|83.19|80.39|0
1657593900000|2022-07-12 02:45:00|83.45|80.65|83.36|80.56|83.45|80.65|83.1|80.3|0
1657594200000|2022-07-12 02:50:00|83.28|80.48|83.32|80.52|83.41|80.61|83.1|80.3|0
1657594500000|2022-07-12 02:55:00|83.34|80.54|83.19|80.39|83.45|80.65|83.1|80.3|0
1657594800000|2022-07-12 03:00:00|83.21|80.41|83.62|80.82|83.64|80.84|83.08|80.28|0
1657595100000|2022-07-12 03:05:00|83.6|80.8|83.93|81.13|84.33|81.53|83.58|80.78|0
1657595400000|2022-07-12 03:10:00|83.88|81.08|83.92|81.12|84.06|81.26|83.84|81.04|0
1657595700000|2022-07-12 03:15:00|83.97|81.17|84.1|81.3|84.12|81.32|83.92|81.12|0
1657596000000|2022-07-12 03:20:00|84.08|81.28|83.74|80.94|84.17|81.37|83.66|80.86|0
1657596300000|2022-07-12 03:25:00|83.7|80.9|83.79|80.99|83.83|81.03|83.59|80.79|0
1657596600000|2022-07-12 03:30:00|83.83|81.03|83.74|80.94|83.87|81.07|83.56|80.76|0
1657596900000|2022-07-12 03:35:00|83.78|80.98|83.78|80.98|83.96|81.16|83.69|80.89|0
1657597200000|2022-07-12 03:40:00|83.76|80.96|83.25|80.45|83.8|81|83.21|80.41|0
1657597500000|2022-07-12 03:45:00|83.3|80.5|83.34|80.54|83.47|80.67|83.23|80.43|0
1657597800000|2022-07-12 03:50:00|83.29|80.49|83.31|80.51|83.47|80.67|83.21|80.41|0
1657598100000|2022-07-12 03:55:00|83.29|80.49|83.25|80.45|83.47|80.67|83.2|80.4|0
1657598400000|2022-07-12 04:00:00|83.2|80.4|83.55|80.75|83.59|80.79|83.2|80.4|0
1657598700000|2022-07-12 04:05:00|83.59|80.79|83.59|80.79|83.72|80.92|83.46|80.66|0
1657599000000|2022-07-12 04:10:00|83.61|80.81|83.55|80.75|83.81|81.01|83.55|80.75|0
1657599300000|2022-07-12 04:15:00|83.57|80.77|83.9|81.1|83.9|81.1|83.57|80.77|0
1657599600000|2022-07-12 04:20:00|83.87|81.07|83.76|80.96|84.07|81.27|83.76|80.96|0
1657599900000|2022-07-12 04:25:00|83.8|81|83.58|80.78|83.83|81.03|83.5|80.7|0
1657600200000|2022-07-12 04:30:00|83.63|80.83|83.78|80.98|83.8|81|83.58|80.78|0
1657600500000|2022-07-12 04:35:00|83.8|81|83.71|80.91|83.84|81.04|83.62|80.82|0
1657600800000|2022-07-12 04:40:00|83.67|80.87|83.84|81.04|83.88|81.08|83.62|80.82|0
1657601100000|2022-07-12 04:45:00|83.86|81.06|83.88|81.08|83.93|81.13|83.75|80.95|0
1657601400000|2022-07-12 04:50:00|83.9|81.1|83.81|81.01|83.99|81.19|83.79|80.99|0
1657601700000|2022-07-12 04:55:00|83.79|80.99|83.66|80.86|83.83|81.03|83.53|80.73|0
1657602000000|2022-07-12 05:00:00|83.57|80.77|83.79|80.99|83.94|81.14|83.55|80.75|0
1657602300000|2022-07-12 05:05:00|83.81|81.01|83.52|80.72|83.96|81.16|83.52|80.72|0
1657602600000|2022-07-12 05:10:00|83.56|80.76|83.67|80.87|83.74|80.94|83.52|80.72|0
1657602900000|2022-07-12 05:15:00|83.69|80.89|83.39|80.59|83.83|81.03|83.32|80.52|0
1657603200000|2022-07-12 05:20:00|83.38|80.58|83.21|80.41|83.47|80.67|83.21|80.41|0
1657603500000|2022-07-12 05:25:00|83.25|80.45|83.36|80.56|83.42|80.62|83.16|80.36|0
1657603800000|2022-07-12 05:30:00|83.34|80.54|83.58|80.78|83.73|80.93|83.32|80.52|0
1657604100000|2022-07-12 05:35:00|83.55|80.75|83.6|80.8|83.64|80.84|83.38|80.58|0
1657604400000|2022-07-12 05:40:00|83.62|80.82|83.42|80.62|83.68|80.88|83.33|80.53|0
1657604700000|2022-07-12 05:45:00|83.44|80.64|83.5|80.7|83.5|80.7|83.24|80.44|0
1657605000000|2022-07-12 05:50:00|83.48|80.68|83.5|80.7|83.59|80.79|83.37|80.57|0
1657605300000|2022-07-12 05:55:00|83.46|80.66|83.81|81.01|83.85|81.05|83.37|80.57|0
1657605600000|2022-07-12 06:00:00|83.94|81.14|84.64|81.84|84.87|82.07|83.89|81.09|0
1657605900000|2022-07-12 06:05:00|84.69|81.89|84.3|81.5|84.87|82.07|82.52|79.72|0
1657606200000|2022-07-12 06:10:00|84.26|81.46|84.08|81.28|84.43|81.63|84.06|81.26|0
1657606500000|2022-07-12 06:15:00|84.12|81.32|83.94|81.14|84.43|81.63|83.9|81.1|0
1657606800000|2022-07-12 06:20:00|84.03|81.23|83.81|81.01|84.05|81.25|83.15|80.35|0
1657607100000|2022-07-12 06:25:00|83.79|80.99|83.7|80.9|83.81|81.01|83.32|80.52|0
1657607400000|2022-07-12 06:30:00|83.72|80.92|83.58|80.78|83.94|81.14|83.5|80.7|0
1657607700000|2022-07-12 06:35:00|83.56|80.76|83.8|81|83.98|81.18|83.5|80.7|0
1657608000000|2022-07-12 06:40:00|83.83|81.03|83.93|81.13|84.11|81.31|83.8|81|0
1657608300000|2022-07-12 06:45:00|83.89|81.09|84.37|81.57|84.42|81.62|83.89|81.09|0
1657608600000|2022-07-12 06:50:00|84.4|81.6|84.02|81.22|84.68|81.88|83.93|81.13|0
1657608900000|2022-07-12 06:55:00|84.1|81.3|83.75|80.95|84.24|81.44|83.75|80.95|0
1657609200000|2022-07-12 07:00:00|83.79|80.99|83.57|80.77|83.97|81.17|83.26|80.46|0
1657609500000|2022-07-12 07:05:00|83.37|80.97|83.5|81.1|83.99|81.59|83.04|80.64|0
1657609800000|2022-07-12 07:10:00|83.54|81.14|84.12|81.72|84.7|82.3|83.5|81.1|0
1657610100000|2022-07-12 07:15:00|84.03|81.63|84.51|82.11|84.56|82.16|83.76|81.36|0
1657610400000|2022-07-12 07:20:00|84.43|82.03|84.91|82.51|85.36|82.96|84.2|81.8|0
1657610700000|2022-07-12 07:25:00|84.96|82.56|85.09|82.69|85.32|82.92|84.56|82.16|0
1657611000000|2022-07-12 07:30:00|85.04|82.64|85.67|83.27|85.83|83.43|84.69|82.29|0
1657611300000|2022-07-12 07:35:00|85.76|83.36|85.29|82.89|85.97|83.57|85.17|82.77|0
1657611600000|2022-07-12 07:40:00|85.26|82.86|84.59|82.19|85.47|83.07|84.55|82.15|0
1657611900000|2022-07-12 07:45:00|84.55|82.15|84.46|82.06|84.59|82.19|84.06|81.66|0
1657612200000|2022-07-12 07:50:00|84.43|82.03|84.14|81.74|84.46|82.06|84.08|81.68|0
1657612500000|2022-07-12 07:55:00|84.23|81.83|84.05|81.65|84.43|82.03|83.96|81.56|0
1657612800000|2022-07-12 08:00:00|84.01|81.61|84.07|81.67|84.47|82.07|83.96|81.56|0
1657613100000|2022-07-12 08:05:00|84.09|81.69|84.36|81.96|84.47|82.07|83.92|81.52|0
1657613400000|2022-07-12 08:10:00|84.4|82|84.53|82.13|84.58|82.18|84.07|81.67|0
1657613700000|2022-07-12 08:15:00|84.56|82.16|84.4|82|84.62|82.22|84.31|81.91|0
1657614000000|2022-07-12 08:20:00|84.35|81.95|83.95|81.55|84.58|82.18|83.95|81.55|0
1657614300000|2022-07-12 08:25:00|84|81.6|83.95|81.55|84.17|81.77|83.91|81.51|0
1657614600000|2022-07-12 08:30:00|83.97|81.57|83.37|80.97|84.02|81.62|83.33|80.93|0
1657614900000|2022-07-12 08:35:00|83.33|80.93|83.31|80.91|83.42|81.02|82.98|80.58|0
1657615200000|2022-07-12 08:40:00|83.33|80.93|82.92|80.52|83.66|81.26|82.36|79.96|0
1657615500000|2022-07-12 08:45:00|82.96|80.56|83.05|80.65|83.14|80.74|82.92|80.52|0
1657615800000|2022-07-12 08:50:00|83.03|80.63|83.22|80.82|83.27|80.87|83.01|80.61|0
1657616100000|2022-07-12 08:55:00|83.27|80.87|83.22|80.82|83.31|80.91|83.13|80.73|0
1657616400000|2022-07-12 09:00:00|83.24|80.84|83.22|80.82|83.53|81.13|82.72|80.32|0
1657616700000|2022-07-12 09:05:00|83.24|80.84|83.08|80.68|83.3|80.9|82.74|80.34|0
1657617000000|2022-07-12 09:10:00|83.17|80.77|83.17|80.77|83.3|80.9|82.95|80.55|0
1657617300000|2022-07-12 09:15:00|83.06|80.66|83.15|80.75|83.26|80.86|82.95|80.55|0
1657617600000|2022-07-12 09:20:00|83.17|80.77|83.54|81.14|83.65|81.25|83.08|80.68|0
1657617900000|2022-07-12 09:25:00|83.56|81.16|83.87|81.47|83.87|81.47|83.47|81.07|0
1657618200000|2022-07-12 09:30:00|83.89|81.49|83.98|81.58|84|81.6|83.78|81.38|0
1657618500000|2022-07-12 09:35:00|84.09|81.69|84.13|81.73|84.18|81.78|83.87|81.47|0
1657618800000|2022-07-12 09:40:00|84.09|81.69|84.04|81.64|84.13|81.73|83.82|81.42|0
1657619100000|2022-07-12 09:45:00|84|81.6|84.48|82.08|84.53|82.13|84|81.6|0
1657619400000|2022-07-12 09:50:00|84.44|82.04|84.75|82.35|84.84|82.44|84.35|81.95|0
1657619700000|2022-07-12 09:55:00|84.7|82.3|84.34|81.94|84.7|82.3|84.3|81.9|0
1657620000000|2022-07-12 10:00:00|84.32|81.92|84.12|81.72|84.37|81.97|84.03|81.63|0
1657620300000|2022-07-12 10:05:00|84.08|81.68|84.59|82.19|84.79|82.39|83.74|81.34|0
1657620600000|2022-07-12 10:10:00|84.57|82.17|83.74|81.34|84.59|82.19|83.22|80.82|0
1657620900000|2022-07-12 10:15:00|83.7|81.3|83.2|80.8|83.95|81.55|83.16|80.76|0
1657621200000|2022-07-12 10:20:00|83.16|80.76|83.05|80.65|83.29|80.89|82.92|80.52|0
1657621500000|2022-07-12 10:25:00|83.03|80.63|83.16|80.76|83.22|80.82|82.63|80.23|0
1657621800000|2022-07-12 10:30:00|83.22|80.82|83.66|81.26|83.73|81.33|83.07|80.67|0
1657622100000|2022-07-12 10:35:00|83.62|81.22|83.81|81.41|83.81|81.41|83.46|81.06|0
1657622400000|2022-07-12 10:40:00|83.77|81.37|83.68|81.28|83.9|81.5|83.59|81.19|0
1657622700000|2022-07-12 10:45:00|83.7|81.3|83.48|81.08|83.9|81.5|83.45|81.05|0
1657623000000|2022-07-12 10:50:00|83.52|81.12|84.29|81.89|84.47|82.07|83.23|80.83|0
1657623300000|2022-07-12 10:55:00|84.25|81.85|84.85|82.45|84.94|82.54|84.25|81.85|0
1657623600000|2022-07-12 11:00:00|84.91|82.51|84.73|82.33|84.98|82.58|84.55|82.15|0
1657623900000|2022-07-12 11:05:00|84.78|82.38|84.55|82.15|84.78|82.38|84.53|82.13|0
1657624200000|2022-07-12 11:10:00|84.53|82.13|84.24|81.84|84.55|82.15|83.88|81.48|0
1657624500000|2022-07-12 11:15:00|84.22|81.82|83.79|81.39|84.42|82.02|83.75|81.35|0
1657624800000|2022-07-12 11:20:00|83.75|81.35|83.41|80.53|83.84|81.44|83.18|80.45|0
1657625100000|2022-07-12 11:25:00|83.39|80.51|83.15|80.27|83.5|80.62|83.04|80.16|0
1657625400000|2022-07-12 11:30:00|83.13|80.25|82.19|79.31|83.28|80.4|82.15|79.27|0
1657625700000|2022-07-12 11:35:00|82.15|79.27|82.23|79.35|82.54|79.66|82.15|79.27|0
1657626000000|2022-07-12 11:40:00|82.21|79.33|82.62|79.74|82.62|79.74|81.91|79.03|0
1657626300000|2022-07-12 11:45:00|82.6|79.72|82.75|79.87|83.01|80.13|82.6|79.72|0
1657626600000|2022-07-12 11:50:00|82.83|79.95|82.75|79.87|82.88|80|82.27|79.39|0
1657626900000|2022-07-12 11:55:00|82.79|79.91|83.05|80.17|83.16|80.28|82.79|79.91|0
1657627200000|2022-07-12 12:00:00|83.09|80.21|82.83|79.95|83.09|80.21|82.74|79.86|0
1657627500000|2022-07-12 12:05:00|82.87|79.99|82.89|80.01|82.91|80.03|82.39|79.51|0
1657627800000|2022-07-12 12:10:00|82.91|80.03|83.44|80.56|83.52|80.64|82.89|80.01|0
1657628100000|2022-07-12 12:15:00|83.48|80.6|83.61|80.73|83.7|80.82|83.39|80.51|0
1657628400000|2022-07-12 12:20:00|83.65|80.77|83.26|80.38|83.7|80.82|83.13|80.25|0
1657628700000|2022-07-12 12:25:00|83.21|80.33|82.86|79.98|83.26|80.38|82.49|79.61|0
1657629000000|2022-07-12 12:30:00|82.73|79.85|82.21|79.33|82.99|80.11|82.08|79.2|0
1657629300000|2022-07-12 12:35:00|82.25|79.37|81.64|78.76|82.29|79.41|81.64|78.76|0
1657629600000|2022-07-12 12:40:00|81.73|78.85|81.38|78.5|82.12|79.24|81.38|78.5|0
1657629900000|2022-07-12 12:45:00|81.43|78.55|82.07|79.19|82.33|79.45|81.43|78.55|0
1657630200000|2022-07-12 12:50:00|82.11|79.23|81.89|79.01|82.28|79.4|81.89|79.01|0
1657630500000|2022-07-12 12:55:00|81.94|79.06|81.98|79.1|82.07|79.19|81.68|78.8|0
1657630800000|2022-07-12 13:00:00|82|79.12|81.46|78.58|82.19|79.31|81.46|78.58|0
1657631100000|2022-07-12 13:05:00|81.5|78.62|81.24|78.36|81.5|78.62|80.99|78.11|0
1657631400000|2022-07-12 13:10:00|81.29|78.41|81.34|78.46|82.29|79.41|81.2|78.32|0
1657631700000|2022-07-12 13:15:00|81.38|78.5|81.51|78.63|81.64|78.76|81.21|78.33|0
1657632000000|2022-07-12 13:20:00|81.55|78.67|81.38|78.5|81.59|78.71|81.29|78.41|0
1657632300000|2022-07-12 13:25:00|81.33|78.45|81.29|78.41|81.33|78.45|80.65|77.77|0
1657632600000|2022-07-12 13:30:00|81.12|78.24|80.25|77.37|81.12|78.24|79|76.12|0
1657632900000|2022-07-12 13:35:00|79.93|77.05|77.68|74.8|79.93|77.05|77.19|74.31|0
1657633200000|2022-07-12 13:40:00|77.62|74.74|78.59|75.71|78.67|75.79|77.35|74.47|0
1657633500000|2022-07-12 13:45:00|78.38|75.5|79.8|76.92|79.8|76.92|78.13|75.25|0
1657633800000|2022-07-12 13:50:00|80.01|77.13|79.33|76.45|80.05|77.17|79.17|76.29|0
1657634100000|2022-07-12 13:55:00|79.54|76.66|81.06|78.18|81.19|78.31|79.4|76.52|0
1657634400000|2022-07-12 14:00:00|81.11|78.23|82|79.12|83.04|80.16|81.11|78.23|0
1657634700000|2022-07-12 14:05:00|81.98|79.1|81.78|78.9|82.09|79.21|81.05|78.17|0
1657635000000|2022-07-12 14:10:00|81.74|78.86|80.88|78|82.04|79.16|80.07|77.19|0
1657635300000|2022-07-12 14:15:00|80.84|77.96|79.81|76.93|81.61|78.73|79.81|76.93|0
1657635600000|2022-07-12 14:20:00|79.94|77.06|80.62|77.74|80.87|77.99|79.41|76.53|0
1657635900000|2022-07-12 14:25:00|80.74|77.86|81.04|78.16|81.34|78.46|79.93|77.05|0
1657636200000|2022-07-12 14:30:00|80.96|78.08|79|76.12|80.96|78.08|78.92|76.04|0
1657636500000|2022-07-12 14:35:00|79.13|76.25|79.89|77.01|80.07|77.19|78.96|76.08|0
1657636800000|2022-07-12 14:40:00|79.85|76.97|79.59|76.71|80.36|77.48|79.47|76.59|0
1657637100000|2022-07-12 14:45:00|79.55|76.67|79.76|76.88|80.36|77.48|78.96|76.08|0
1657637400000|2022-07-12 14:50:00|79.8|76.92|79.18|76.78|80.53|77.65|79.18|76.75|0
1657637700000|2022-07-12 14:55:00|79.26|76.86|78.84|76.44|79.48|77.08|78.51|76.11|0
1657638000000|2022-07-12 15:00:00|78.82|76.42|79.17|76.77|79.51|77.11|78.63|76.23|0
1657638300000|2022-07-12 15:05:00|79.3|76.9|78.37|75.97|79.73|77.33|78.37|75.97|0
1657638600000|2022-07-12 15:10:00|78.33|75.93|77.62|75.22|78.33|75.93|77.09|74.69|0
1657638900000|2022-07-12 15:15:00|77.66|75.26|78.54|76.14|78.79|76.39|77.54|75.14|0
1657639200000|2022-07-12 15:20:00|78.5|76.1|77.66|75.26|78.58|76.18|77.37|74.97|0
1657639500000|2022-07-12 15:25:00|77.7|75.3|77.38|74.98|78.1|75.7|76.71|74.31|0
1657639800000|2022-07-12 15:30:00|77.22|74.82|77.63|75.23|77.84|75.44|77.13|74.73|0
1657640100000|2022-07-12 15:35:00|77.5|75.1|78.25|75.85|78.71|76.31|77.3|74.9|0
1657640400000|2022-07-12 15:40:00|78.33|75.93|78.92|76.52|79.3|76.9|78.29|75.89|0
1657640700000|2022-07-12 15:45:00|78.96|76.56|78.75|76.35|79.21|76.81|78.54|76.14|0
1657641000000|2022-07-12 15:50:00|78.79|76.39|79.21|76.81|79.21|76.81|78.62|76.22|0
1657641300000|2022-07-12 15:55:00|79.25|76.85|78.62|76.22|79.33|76.93|78.62|76.22|0
1657641600000|2022-07-12 16:00:00|78.49|76.09|78.74|76.34|78.99|76.59|78.28|75.88|0
1657641900000|2022-07-12 16:05:00|78.7|76.3|79.24|76.84|79.24|76.84|77.99|75.59|0
1657642200000|2022-07-12 16:10:00|79.2|76.8|78.36|75.96|79.24|76.84|78.15|75.75|0
1657642500000|2022-07-12 16:15:00|78.28|75.88|78.44|76.04|78.61|76.21|78.11|75.71|0
1657642800000|2022-07-12 16:20:00|78.48|76.08|78.19|75.79|78.73|76.33|77.98|75.58|0
1657643100000|2022-07-12 16:25:00|78.23|75.83|77.98|75.58|78.48|76.08|77.94|75.54|0
1657643400000|2022-07-12 16:30:00|78.02|75.62|75.88|73.48|78.19|75.79|75.88|73.48|0
1657643700000|2022-07-12 16:35:00|75.96|73.56|75.84|73.44|76.13|73.73|75.59|73.19|0
1657644000000|2022-07-12 16:40:00|75.88|73.48|76.08|73.68|76.17|73.77|75.71|73.31|0
1657644300000|2022-07-12 16:45:00|76.04|73.64|76.08|73.68|76.25|73.85|75.75|73.35|0
1657644600000|2022-07-12 16:50:00|76.12|73.72|76.49|74.09|76.95|74.55|76.1|73.7|0
1657644900000|2022-07-12 16:55:00|76.53|74.13|76.18|73.78|76.7|74.3|76.08|73.68|0
1657645200000|2022-07-12 17:00:00|76.2|73.8|76.77|74.37|77.15|74.75|75.34|72.94|0
1657645500000|2022-07-12 17:05:00|76.65|74.25|77.19|74.79|77.36|74.96|76.57|74.17|0
1657645800000|2022-07-12 17:10:00|77.23|74.83|77.44|75.04|77.56|75.16|77.23|74.83|0
1657646100000|2022-07-12 17:15:00|77.56|75.16|77.73|75.33|77.81|75.41|77.27|74.87|0
1657646400000|2022-07-12 17:20:00|77.77|75.37|77.85|75.45|78.1|75.7|77.56|75.16|0
1657646700000|2022-07-12 17:25:00|77.89|75.49|77.43|75.03|78.1|75.7|77.43|75.03|0
1657647000000|2022-07-12 17:30:00|77.39|74.99|77.47|75.07|77.55|75.15|77.18|74.78|0
1657647300000|2022-07-12 17:35:00|77.51|75.11|77.47|75.07|77.59|75.19|77.22|74.82|0
1657647600000|2022-07-12 17:40:00|77.42|75.02|77.21|74.81|77.51|75.11|77.01|74.61|0
1657647900000|2022-07-12 17:45:00|77.26|74.86|77.25|74.85|77.67|75.27|77.09|74.69|0
1657648200000|2022-07-12 17:50:00|77.3|74.9|76.75|74.35|77.46|75.06|76.71|74.31|0
1657648500000|2022-07-12 17:55:00|76.71|74.31|76.88|74.48|76.96|74.56|76.55|74.15|0
1657648800000|2022-07-12 18:00:00|76.83|74.43|77.66|75.26|77.71|75.31|76.75|74.35|0
1657649100000|2022-07-12 18:05:00|77.62|75.22|77.66|75.26|77.91|75.51|77.54|75.14|0
1657649400000|2022-07-12 18:10:00|77.7|75.3|77.41|75.01|77.79|75.39|77.2|74.8|0
1657649700000|2022-07-12 18:15:00|77.45|75.05|77.62|75.22|77.74|75.34|77.37|74.97|0
1657650000000|2022-07-12 18:20:00|77.66|75.26|77.91|75.51|77.95|75.55|77.53|75.13|0
1657650300000|2022-07-12 18:25:00|77.95|75.55|77.82|75.42|78.03|75.63|77.7|75.3|0
1657650600000|2022-07-12 18:30:00|77.78|75.38|78.75|76.35|78.79|76.39|77.61|75.21|0
1657650900000|2022-07-12 18:35:00|78.79|76.39|78.53|76.13|78.79|76.39|78.32|75.92|0
1657651200000|2022-07-12 18:40:00|78.49|76.09|78.8|76.4|79.1|76.7|77.49|75.09|0
1657651500000|2022-07-12 18:45:00|78.89|76.49|78.63|76.23|79.01|76.61|78.55|76.15|0
1657651800000|2022-07-12 18:50:00|78.67|76.27|79.22|76.82|79.22|76.82|78.67|76.27|0
1657652100000|2022-07-12 18:55:00|79.18|76.78|80.2|77.8|80.21|77.81|79.14|76.74|0
1657652400000|2022-07-12 19:00:00|80.38|77.98|82.47|80.07|82.6|80.2|80.38|77.98|0
1657652700000|2022-07-12 19:05:00|82.51|80.11|83.31|80.91|83.31|80.91|81.98|79.58|0
1657653000000|2022-07-12 19:10:00|83.17|80.77|82.37|79.97|83.75|81.35|82.33|79.93|0
1657653300000|2022-07-12 19:15:00|82.33|79.93|82.59|80.19|83.21|80.81|82.33|79.93|0
1657653600000|2022-07-12 19:20:00|82.68|80.28|84.06|81.66|84.33|81.93|82.46|80.06|0
1657653900000|2022-07-12 19:25:00|84.04|81.64|85.42|83.02|85.48|83.08|81.4|79|0
1657654200000|2022-07-12 19:30:00|85.39|82.99|86.53|84.13|86.62|84.22|85.08|82.68|0
1657654500000|2022-07-12 19:35:00|86.57|84.17|86.84|84.44|87.72|85.32|86.53|84.13|0
1657654800000|2022-07-12 19:40:00|86.89|84.49|86.43|84.03|87.39|84.99|86.38|83.98|0
1657655100000|2022-07-12 19:45:00|86.38|83.98|85.84|83.44|86.48|84.08|85.34|82.94|0
1657655400000|2022-07-12 19:50:00|85.61|83.21|84.3|81.9|85.61|83.21|83.99|81.59|0
1657655700000|2022-07-12 19:55:00|84.39|81.99|84.12|81.72|84.84|82.44|84.08|81.68|0
1657656000000|2022-07-12 20:00:00|84.21|81.81|85.15|82.75|85.24|82.84|84.21|81.81|0
1657656300000|2022-07-12 20:05:00|85.11|82.71|85.01|82.61|85.15|82.75|84.7|82.3|0
1657656600000|2022-07-12 20:10:00|85.1|82.7|84.65|82.25|85.1|82.7|84.47|82.07|0
1657656900000|2022-07-12 20:15:00|84.85|82.05|84.76|81.96|84.9|82.1|84.58|81.78|0
1657657200000|2022-07-12 20:20:00|84.8|82|85.12|82.32|85.25|82.45|84.67|81.87|0
1657657500000|2022-07-12 20:25:00|85.16|82.36|85.02|82.22|85.25|82.45|84.89|82.09|0
1657657800000|2022-07-12 20:30:00|85|82.2|84.98|82.18|85.34|82.54|84.71|81.91|0
1657658100000|2022-07-12 20:35:00|84.93|82.13|84.93|82.13|85.07|82.27|84.84|82.04|0
1657658400000|2022-07-12 20:40:00|84.89|82.09|84.75|81.95|84.91|82.11|84.7|81.9|0
1657658700000|2022-07-12 20:45:00|84.79|81.99|84.75|81.95|84.84|82.04|84.75|81.95|0
1657659000000|2022-07-12 20:50:00|84.7|81.9|84.52|81.72|84.75|81.95|84.52|81.72|0
1657659300000|2022-07-12 20:55:00|84.56|81.76|84.57|81.77|84.7|81.9|84.52|81.72|0
1657659600000|2022-07-12 21:00:00|84.63|81.83|84.64|81.84|84.69|81.89|84.57|81.77|0
1657659900000|2022-07-12 21:05:00|84.63|81.83|84.63|81.83|84.69|81.89|84.58|81.78|0
1657660200000|2022-07-12 21:10:00|84.61|81.81|84.65|81.85|84.65|81.85|84.61|81.81|0
1657660500000|2022-07-12 21:15:00|84.64|81.84|84.6|81.8|84.65|81.85|84.59|81.79|0
1657660800000|2022-07-12 21:20:00|84.57|81.77|84.62|81.82|84.62|81.82|84.56|81.76|0
1657661100000|2022-07-12 21:25:00|84.61|81.81|84.63|81.83|84.66|81.86|84.61|81.81|0
1657661400000|2022-07-12 21:30:00|84.65|81.85|84.6|81.8|84.66|81.86|84.6|81.8|0
1657661700000|2022-07-12 21:35:00|84.61|81.81|84.56|81.76|84.61|81.81|84.51|81.71|0
1657662000000|2022-07-12 21:40:00|84.54|81.74|84.57|81.77|84.57|81.77|84.54|81.74|0
1657662300000|2022-07-12 21:45:00|84.56|81.76|84.58|81.78|84.58|81.78|84.55|81.75|0
1657662600000|2022-07-12 21:50:00|84.59|81.79|84.52|81.72|84.65|81.85|84.52|81.72|0
1657662900000|2022-07-12 21:55:00|84.55|81.75|84.59|81.79|84.65|81.85|84.53|81.73|0
1657663200000|2022-07-12 22:00:00|84.2|81.4|84.49|81.69|84.54|81.74|84.02|81.22|0
1657663500000|2022-07-12 22:05:00|84.47|81.67|84.13|81.33|84.47|81.67|84|81.2|0
1657663800000|2022-07-12 22:10:00|84.17|81.37|84.26|81.46|84.31|81.51|84|81.2|0
1657664100000|2022-07-12 22:15:00|84.31|81.51|84.53|81.73|84.68|81.88|84.31|81.51|0
1657664400000|2022-07-12 22:20:00|84.51|81.71|84.75|81.95|84.93|82.13|84.48|81.68|0
1657664700000|2022-07-12 22:25:00|84.79|81.99|84.61|81.81|84.79|81.99|84.43|81.63|0
1657665000000|2022-07-12 22:30:00|84.59|81.79|84.52|81.72|84.7|81.9|84.43|81.63|0
1657665300000|2022-07-12 22:35:00|84.5|81.7|84.7|81.9|84.7|81.9|84.43|81.63|0
1657665600000|2022-07-12 22:40:00|84.65|81.85|84.25|81.45|84.65|81.85|84.2|81.4|0
1657665900000|2022-07-12 22:45:00|84.23|81.43|84.25|81.45|84.43|81.63|84.2|81.4|0
1657666200000|2022-07-12 22:50:00|84.2|81.4|84.38|81.58|84.47|81.67|84.2|81.4|0
1657666500000|2022-07-12 22:55:00|84.42|81.62|84.55|81.75|84.64|81.84|84.42|81.62|0
1657666800000|2022-07-12 23:00:00|84.51|81.71|84.28|81.48|84.51|81.71|84.15|81.35|0
1657667100000|2022-07-12 23:05:00|84.24|81.44|84.28|81.48|84.33|81.53|84.1|81.3|0
1657667400000|2022-07-12 23:10:00|84.3|81.5|84.37|81.57|84.37|81.57|84.28|81.48|0
1657667700000|2022-07-12 23:15:00|84.39|81.59|84.68|81.88|84.68|81.88|84.37|81.57|0
1657668000000|2022-07-12 23:20:00|84.77|81.97|84.74|81.94|85.22|82.42|84.74|81.94|0
1657668300000|2022-07-12 23:25:00|84.81|82.01|84.81|82.01|84.95|82.15|84.72|81.92|0
1657668600000|2022-07-12 23:30:00|84.83|82.03|84.18|81.38|84.85|82.05|84.09|81.29|0
1657668900000|2022-07-12 23:35:00|84.14|81.34|83.87|81.07|84.25|81.45|83.87|81.07|0
1657669200000|2022-07-12 23:40:00|83.82|81.02|83.87|81.07|84.04|81.24|83.69|80.89|0
1657669500000|2022-07-12 23:45:00|83.91|81.11|84.08|81.28|84.17|81.37|83.84|81.04|0
1657669800000|2022-07-12 23:50:00|84.13|81.33|84.66|81.86|84.84|82.04|84.11|81.31|0
1657670100000|2022-07-12 23:55:00|84.71|81.91|84.66|81.86|84.8|82|84.57|81.77|0
1657670400000|2022-07-13 00:00:00|84.53|81.73|83.99|81.19|84.66|81.86|83.68|80.88|0
1657670700000|2022-07-13 00:05:00|83.9|81.1|84.16|81.36|84.26|81.46|83.9|81.1|0
1657671000000|2022-07-13 00:10:00|84.21|81.41|84.21|81.41|84.88|82.08|84.21|81.41|0
1657671300000|2022-07-13 00:15:00|84.14|81.34|84.03|81.23|84.38|81.58|83.85|81.05|0
1657671600000|2022-07-13 00:20:00|84.16|81.36|84.05|81.25|84.2|81.4|83.76|80.96|0
1657671900000|2022-07-13 00:25:00|84.02|81.22|84.2|81.4|84.29|81.49|83.87|81.07|0
1657672200000|2022-07-13 00:30:00|84.25|81.45|84.11|81.31|84.47|81.67|83.84|81.04|0
1657672500000|2022-07-13 00:35:00|84.09|81.29|83.46|80.66|84.29|81.49|83.44|80.64|0
1657672800000|2022-07-13 00:40:00|83.49|80.69|83.44|80.64|83.71|80.91|83.35|80.55|0
1657673100000|2022-07-13 00:45:00|83.46|80.66|83.7|80.9|83.75|80.95|83.26|80.46|0
1657673400000|2022-07-13 00:50:00|83.66|80.86|83.72|80.92|83.81|81.01|83.57|80.77|0
1657673700000|2022-07-13 00:55:00|83.81|81.01|83.61|80.81|83.81|81.01|83.35|80.55|0
1657674000000|2022-07-13 01:00:00|83.59|80.79|82.99|80.19|83.61|80.81|82.84|80.04|0
1657674300000|2022-07-13 01:05:00|82.95|80.15|82.86|80.06|82.99|80.19|82.64|79.84|0
1657674600000|2022-07-13 01:10:00|82.88|80.08|83.07|80.27|83.21|80.41|82.81|80.01|0
1657674900000|2022-07-13 01:15:00|83.03|80.23|83.56|80.76|83.6|80.8|82.96|80.16|0
1657675200000|2022-07-13 01:20:00|83.6|80.8|83.93|81.13|83.93|81.13|83.47|80.67|0
1657675500000|2022-07-13 01:25:00|84.02|81.22|83.91|81.11|84.09|81.29|83.73|80.93|0
1657675800000|2022-07-13 01:30:00|83.86|81.06|83.97|81.17|84.22|81.42|83.68|80.88|0
1657676100000|2022-07-13 01:35:00|83.95|81.15|84.55|81.75|84.57|81.77|83.95|81.15|0
1657676400000|2022-07-13 01:40:00|84.53|81.73|84.7|81.9|84.88|82.08|84.24|81.44|0
1657676700000|2022-07-13 01:45:00|84.73|81.93|84.37|81.57|84.88|82.08|84.12|81.32|0
1657677000000|2022-07-13 01:50:00|84.34|81.54|84.36|81.56|84.7|81.9|84.12|81.32|0
1657677300000|2022-07-13 01:55:00|84.34|81.54|84.45|81.65|84.56|81.76|84.18|81.38|0
1657677600000|2022-07-13 02:00:00|84.43|81.63|83.94|81.14|84.43|81.63|83.83|81.03|0
1657677900000|2022-07-13 02:05:00|83.89|81.09|84.33|81.53|84.38|81.58|83.85|81.05|0
1657678200000|2022-07-13 02:10:00|84.38|81.58|84.29|81.49|84.38|81.58|83.93|81.13|0
1657678500000|2022-07-13 02:15:00|84.33|81.53|84.49|81.69|84.64|81.84|84.33|81.53|0
1657678800000|2022-07-13 02:20:00|84.51|81.71|84.48|81.68|84.64|81.84|84.06|81.26|0
1657679100000|2022-07-13 02:25:00|84.46|81.66|84.46|81.66|84.66|81.86|84.33|81.53|0
1657679400000|2022-07-13 02:30:00|84.5|81.7|84.06|81.26|84.5|81.7|84.03|81.23|0
1657679700000|2022-07-13 02:35:00|84.01|81.21|83.56|80.76|84.23|81.43|83.52|80.72|0
1657680000000|2022-07-13 02:40:00|83.52|80.72|83.78|80.98|83.83|81.03|83.52|80.72|0
1657680300000|2022-07-13 02:45:00|83.76|80.96|83.34|80.54|83.87|81.07|83.3|80.5|0
1657680600000|2022-07-13 02:50:00|83.3|80.5|83.25|80.45|83.47|80.67|83.25|80.45|0
1657680900000|2022-07-13 02:55:00|83.29|80.49|83.27|80.47|83.43|80.63|83.12|80.32|0
1657681200000|2022-07-13 03:00:00|83.18|80.38|83.4|80.6|83.47|80.67|83.16|80.36|0
1657681500000|2022-07-13 03:05:00|83.38|80.58|83.29|80.49|83.46|80.66|83.24|80.44|0
1657681800000|2022-07-13 03:10:00|83.33|80.53|83.31|80.51|83.42|80.62|83.28|80.48|0
1657682100000|2022-07-13 03:15:00|83.28|80.48|83.41|80.61|83.53|80.73|83.11|80.31|0
1657682400000|2022-07-13 03:20:00|83.37|80.57|83.01|80.21|83.37|80.57|83.01|80.21|0
1657682700000|2022-07-13 03:25:00|83.06|80.26|83.28|80.48|83.32|80.52|83.01|80.21|0
1657683000000|2022-07-13 03:30:00|83.26|80.46|82.83|80.03|83.26|80.46|82.79|79.99|0
1657683300000|2022-07-13 03:35:00|82.75|79.95|82.83|80.03|82.97|80.17|82.7|79.9|0
1657683600000|2022-07-13 03:40:00|82.79|79.99|82.79|79.99|82.96|80.16|82.7|79.9|0
1657683900000|2022-07-13 03:45:00|82.83|80.03|82.92|80.12|82.92|80.12|82.74|79.94|0
1657684200000|2022-07-13 03:50:00|82.96|80.16|83|80.2|83.18|80.38|82.89|80.09|0
1657684500000|2022-07-13 03:55:00|83.05|80.25|83.13|80.33|83.22|80.42|82.96|80.16|0
1657684800000|2022-07-13 04:00:00|83.11|80.31|83.33|80.53|83.39|80.59|83.09|80.29|0
1657685100000|2022-07-13 04:05:00|83.35|80.55|83.44|80.64|83.48|80.68|83.3|80.5|0
1657685400000|2022-07-13 04:10:00|83.41|80.61|83.43|80.63|83.48|80.68|83.3|80.5|0
1657685700000|2022-07-13 04:15:00|83.39|80.59|83.34|80.54|83.43|80.63|83.3|80.5|0
1657686000000|2022-07-13 04:20:00|83.3|80.5|83.25|80.45|83.3|80.5|83.12|80.32|0
1657686300000|2022-07-13 04:25:00|83.3|80.5|83.12|80.32|83.3|80.5|83.07|80.27|0
1657686600000|2022-07-13 04:30:00|83.07|80.27|83.32|80.52|83.51|80.71|83.07|80.27|0
1657686900000|2022-07-13 04:35:00|83.29|80.49|83.27|80.47|83.47|80.67|83.25|80.45|0
1657687200000|2022-07-13 04:40:00|83.25|80.45|83.24|80.44|83.29|80.49|83.07|80.27|0
1657687500000|2022-07-13 04:45:00|83.22|80.42|83.33|80.53|83.37|80.57|83.22|80.42|0
1657687800000|2022-07-13 04:50:00|83.37|80.57|83.42|80.62|83.48|80.68|83.2|80.4|0
1657688100000|2022-07-13 04:55:00|83.46|80.66|83.37|80.57|83.55|80.75|83.28|80.48|0
1657688400000|2022-07-13 05:00:00|83.39|80.59|83.28|80.48|83.57|80.77|83.08|80.28|0
1657688700000|2022-07-13 05:05:00|83.32|80.52|83.45|80.65|83.5|80.7|83.28|80.48|0
1657689000000|2022-07-13 05:10:00|83.5|80.7|83.54|80.74|83.63|80.83|83.41|80.61|0
1657689300000|2022-07-13 05:15:00|83.58|80.78|83.54|80.74|83.72|80.92|83.45|80.65|0
1657689600000|2022-07-13 05:20:00|83.49|80.69|83.49|80.69|83.85|81.05|83.49|80.69|0
1657689900000|2022-07-13 05:25:00|83.47|80.67|83.22|80.42|83.62|80.82|83.14|80.34|0
1657690200000|2022-07-13 05:30:00|83.31|80.51|83.89|81.09|83.89|81.09|83.31|80.51|0
1657690500000|2022-07-13 05:35:00|83.84|81.04|83.48|80.68|83.84|81.04|83.48|80.68|0
1657690800000|2022-07-13 05:40:00|83.44|80.64|83.42|80.62|83.64|80.84|83.31|80.51|0
1657691100000|2022-07-13 05:45:00|83.44|80.64|83.21|80.41|83.53|80.73|83.21|80.41|0
1657691400000|2022-07-13 05:50:00|83.26|80.46|83.21|80.41|83.39|80.59|83.12|80.32|0
1657691700000|2022-07-13 05:55:00|83.12|80.32|83.25|80.45|83.3|80.5|83.12|80.32|0
1657692000000|2022-07-13 06:00:00|83.3|80.5|83.32|80.52|83.43|80.63|83.03|80.23|0
1657692300000|2022-07-13 06:05:00|83.38|80.58|83.51|80.71|83.6|80.8|83.21|80.41|0
1657692600000|2022-07-13 06:10:00|83.56|80.76|83.65|80.85|83.96|81.16|83.34|80.54|0
1657692900000|2022-07-13 06:15:00|83.69|80.89|83.73|80.93|84.16|81.36|83.65|80.85|0
1657693200000|2022-07-13 06:20:00|83.69|80.89|83.73|80.93|83.77|80.97|83.51|80.71|0
1657693500000|2022-07-13 06:25:00|83.77|80.97|83.24|80.44|83.86|81.06|83.22|80.42|0
1657693800000|2022-07-13 06:30:00|83.26|80.46|83.41|80.61|83.55|80.75|83.2|80.4|0
1657694100000|2022-07-13 06:35:00|83.44|80.64|83.06|80.26|83.46|80.66|82.97|80.17|0
1657694400000|2022-07-13 06:40:00|83.02|80.22|82.22|79.42|83.02|80.22|82.18|79.38|0
1657694700000|2022-07-13 06:45:00|82.18|79.38|81.83|79.03|82.36|79.56|81.61|78.81|0
1657695000000|2022-07-13 06:50:00|81.81|79.01|82.13|79.33|82.35|79.55|81.57|78.77|0
1657695300000|2022-07-13 06:55:00|82.09|79.29|82|79.2|82.2|79.4|81.78|78.98|0
1657695600000|2022-07-13 07:00:00|82.13|79.33|82.33|79.53|82.61|79.81|82.02|79.22|0
1657695900000|2022-07-13 07:05:00|82.23|79.83|82.54|80.14|82.72|80.32|82.1|79.7|0
1657696200000|2022-07-13 07:10:00|82.58|80.18|82.65|80.25|82.71|80.31|82.1|79.7|0
1657696500000|2022-07-13 07:15:00|82.62|80.22|83.09|80.69|83.59|81.19|82.62|80.22|0
1657696800000|2022-07-13 07:20:00|83.15|80.75|83.15|80.75|83.42|81.02|83.06|80.66|0
1657697100000|2022-07-13 07:25:00|83.17|80.77|83.39|80.99|83.63|81.23|82.93|80.53|0
1657697400000|2022-07-13 07:30:00|83.41|81.01|82.97|80.57|83.68|81.28|82.84|80.44|0
1657697700000|2022-07-13 07:35:00|82.99|80.59|83.47|81.07|83.76|81.36|82.95|80.55|0
1657698000000|2022-07-13 07:40:00|83.39|80.99|83.85|81.45|83.98|81.58|83.32|80.92|0
1657698300000|2022-07-13 07:45:00|83.94|81.54|83.85|81.45|84.41|82.01|83.8|81.4|0
1657698600000|2022-07-13 07:50:00|83.87|81.47|84.02|81.62|84.2|81.8|83.87|81.47|0
1657698900000|2022-07-13 07:55:00|84.09|81.69|84.15|81.75|84.38|81.98|84.02|81.62|0
1657699200000|2022-07-13 08:00:00|84.2|81.8|83.88|81.48|84.47|82.07|83.71|81.31|0
1657699500000|2022-07-13 08:05:00|83.86|81.46|84.37|81.97|84.87|82.47|83.75|81.35|0
1657699800000|2022-07-13 08:10:00|84.28|81.88|84.51|82.11|84.55|82.15|84.24|81.84|0
1657700100000|2022-07-13 08:15:00|84.46|82.06|83.72|81.32|84.55|82.15|83.61|81.21|0
1657700400000|2022-07-13 08:20:00|83.74|81.34|83.56|81.16|83.83|81.43|83.54|81.14|0
1657700700000|2022-07-13 08:25:00|83.61|81.21|83.3|80.9|83.61|81.21|83.25|80.85|0
1657701000000|2022-07-13 08:30:00|83.34|80.94|82.81|80.41|83.38|80.98|82.72|80.32|0
1657701300000|2022-07-13 08:35:00|82.79|80.39|82.41|80.01|82.83|80.43|82.41|80.01|0
1657701600000|2022-07-13 08:40:00|82.45|80.05|82.85|80.45|82.89|80.49|82.45|80.05|0
1657701900000|2022-07-13 08:45:00|82.83|80.43|82.27|79.87|82.87|80.47|82.1|79.7|0
1657702200000|2022-07-13 08:50:00|82.32|79.92|82.14|79.74|82.36|79.96|82.08|79.68|0
1657702500000|2022-07-13 08:55:00|82.1|79.7|81.66|79.26|82.23|79.83|81.57|79.17|0
1657702800000|2022-07-13 09:00:00|81.73|79.33|81.72|79.32|82.03|79.63|81.61|79.21|0
1657703100000|2022-07-13 09:05:00|81.74|79.34|82|79.6|82.18|79.78|81.74|79.34|0
1657703400000|2022-07-13 09:10:00|82.05|79.65|82.09|79.69|82.27|79.87|81.87|79.47|0
1657703700000|2022-07-13 09:15:00|82.13|79.73|82.17|79.77|82.26|79.86|81.87|79.47|0
1657704000000|2022-07-13 09:20:00|82.22|79.82|82.17|79.77|82.22|79.82|81.82|79.42|0
1657704300000|2022-07-13 09:25:00|82.22|79.82|81.69|79.29|82.26|79.86|81.69|79.29|0
1657704600000|2022-07-13 09:30:00|81.71|79.31|81.8|79.4|81.99|79.59|81.69|79.29|0
1657704900000|2022-07-13 09:35:00|81.75|79.35|81.9|79.5|82.03|79.63|81.75|79.35|0
1657705200000|2022-07-13 09:40:00|81.95|79.55|82.43|80.03|82.47|80.07|81.88|79.48|0
1657705500000|2022-07-13 09:45:00|82.38|79.98|82.29|79.89|82.45|80.05|82.2|79.8|0
1657705800000|2022-07-13 09:50:00|82.27|79.87|82.25|79.85|82.58|80.18|82.16|79.76|0
1657706100000|2022-07-13 09:55:00|82.29|79.89|82.42|80.02|82.42|80.02|82.22|79.82|0
1657706400000|2022-07-13 10:00:00|82.46|80.06|82.5|80.1|82.68|80.28|82.26|79.86|0
1657706700000|2022-07-13 10:05:00|82.48|80.08|82.5|80.1|82.55|80.15|82.37|79.97|0
1657707000000|2022-07-13 10:10:00|82.52|80.12|82.54|80.14|82.68|80.28|82.41|80.01|0
1657707300000|2022-07-13 10:15:00|82.5|80.1|82.5|80.1|82.5|80.1|82.32|79.92|0
1657707600000|2022-07-13 10:20:00|82.48|80.08|82.5|80.1|82.58|80.18|82.36|79.96|0
1657707900000|2022-07-13 10:25:00|82.49|80.09|82.76|80.36|82.93|80.53|82.49|80.09|0
1657708200000|2022-07-13 10:30:00|82.8|80.4|82.91|80.51|83.06|80.66|82.8|80.4|0
1657708500000|2022-07-13 10:35:00|82.89|80.49|82.88|80.48|83.42|81.02|82.82|80.42|0
1657708800000|2022-07-13 10:40:00|82.93|80.53|82.57|80.17|82.93|80.53|82.53|80.13|0
1657709100000|2022-07-13 10:45:00|82.62|80.22|82.7|80.3|82.71|80.31|82.44|80.04|0
1657709400000|2022-07-13 10:50:00|82.66|80.26|82.81|80.41|82.81|80.41|82.53|80.13|0
1657709700000|2022-07-13 10:55:00|82.83|80.43|82.52|80.12|82.97|80.57|82.52|80.12|0
1657710000000|2022-07-13 11:00:00|82.5|80.1|82.65|80.25|82.87|80.47|82.5|80.1|0
1657710300000|2022-07-13 11:05:00|82.68|80.28|82.39|79.99|82.87|80.47|82.34|79.94|0
1657710600000|2022-07-13 11:10:00|82.41|80.01|81.99|79.59|82.47|80.07|81.82|79.42|0
1657710900000|2022-07-13 11:15:00|82.03|79.63|82.12|79.72|82.16|79.76|81.9|79.5|0
1657711200000|2022-07-13 11:20:00|82.1|79.7|82.84|80.44|82.86|80.46|82.01|79.61|0
1657711500000|2022-07-13 11:25:00|82.78|80.38|82.75|80.35|82.89|80.49|82.47|80.07|0
1657711800000|2022-07-13 11:30:00|82.8|80.4|82.51|80.11|82.95|80.55|82.46|80.06|0
1657712100000|2022-07-13 11:35:00|82.46|80.06|82.33|79.93|82.64|80.24|82.33|79.93|0
1657712400000|2022-07-13 11:40:00|82.29|79.89|81.89|79.49|82.29|79.89|81.76|79.36|0
1657712700000|2022-07-13 11:45:00|81.91|79.51|81.67|79.27|81.93|79.53|81.54|79.14|0
1657713000000|2022-07-13 11:50:00|81.63|79.23|82.15|79.75|83.02|80.62|81.63|79.23|0
1657713300000|2022-07-13 11:55:00|82.17|79.77|82.1|79.7|82.28|79.88|81.84|79.44|0
1657713600000|2022-07-13 12:00:00|82.12|79.72|81.38|78.98|82.36|79.96|80.89|78.49|0
1657713900000|2022-07-13 12:05:00|81.36|78.96|81.53|79.13|81.58|79.18|81.36|78.96|0
1657714200000|2022-07-13 12:10:00|81.62|79.22|81.92|79.52|82.18|79.78|81.53|79.13|0
1657714500000|2022-07-13 12:15:00|81.88|79.48|81.57|79.17|82.05|79.65|81.57|79.17|0
1657714800000|2022-07-13 12:20:00|81.48|79.08|81.31|78.91|81.48|79.08|81.01|78.61|0
1657715100000|2022-07-13 12:25:00|81.22|78.82|77.91|75.51|81.68|79.28|76.28|73.88|0
1657715400000|2022-07-13 12:30:00|81.76|79.36|93.49|91.09|94.81|92.41|81.76|79.36|0
1657715700000|2022-07-13 12:35:00|93.63|91.23|94.03|91.63|94.65|92.25|92.75|90.35|0
1657716000000|2022-07-13 12:40:00|93.98|91.58|94.47|92.07|95.42|93.02|93.29|90.89|0
1657716300000|2022-07-13 12:45:00|94.62|92.22|96.29|93.89|96.44|94.04|93.22|90.82|0
1657716600000|2022-07-13 12:50:00|96.39|93.99|96.09|93.69|97.09|94.69|95.84|93.44|0
1657716900000|2022-07-13 12:55:00|96.04|93.64|95.14|92.74|96.99|94.59|94.99|92.59|0
1657717200000|2022-07-13 13:00:00|95.44|93.04|93.4|91|96.43|94.03|93.4|91|0
1657717500000|2022-07-13 13:05:00|93.45|91.05|93.93|91.53|95.16|92.76|93.4|91|0
1657717800000|2022-07-13 13:10:00|93.88|91.48|94.65|92.25|94.65|92.25|93.39|90.99|0
1657718100000|2022-07-13 13:15:00|94.55|92.15|96.08|93.68|96.28|93.88|94.01|91.61|0
1657718400000|2022-07-13 13:20:00|95.93|93.53|96.57|94.17|97.08|94.68|95.61|93.21|0
1657718700000|2022-07-13 13:25:00|96.52|94.12|96.87|94.47|97.22|94.82|96.23|93.83|0
1657719000000|2022-07-13 13:30:00|96.72|94.32|92.92|90.52|97.57|95.17|92.53|90.13|0
1657719300000|2022-07-13 13:35:00|92.72|90.32|89.41|87.01|94.04|91.64|89.41|87.01|0
1657719600000|2022-07-13 13:40:00|89.46|87.06|91.08|88.68|91.62|89.22|89.41|87.01|0
1657719900000|2022-07-13 13:45:00|90.77|88.37|88.37|85.97|92.68|90.28|88.37|85.97|0
1657720200000|2022-07-13 13:50:00|88.32|85.92|88.84|86.44|90.03|87.63|87.54|85.14|0
1657720500000|2022-07-13 13:55:00|88.79|86.39|88.79|86.39|90.12|87.72|88.18|85.78|0
1657720800000|2022-07-13 14:00:00|89.55|87.15|89.64|87.24|91.41|89.01|88.46|86.06|0
1657721100000|2022-07-13 14:05:00|89.69|87.29|91.12|88.72|91.6|89.2|88.97|86.57|0
1657721400000|2022-07-13 14:10:00|91.22|88.82|89.82|87.42|91.6|89.2|89.53|87.13|0
1657721700000|2022-07-13 14:15:00|89.86|87.46|92.03|89.63|92.08|89.68|89.67|87.27|0
1657722000000|2022-07-13 14:20:00|92.18|89.78|93.11|90.71|93.21|90.81|90.71|88.31|0
1657722300000|2022-07-13 14:25:00|93.01|90.61|90.87|88.47|93.26|90.86|90.87|88.47|0
1657722600000|2022-07-13 14:30:00|91.16|88.76|88.64|86.24|91.6|89.2|88.03|85.63|0
1657722900000|2022-07-13 14:35:00|88.31|85.91|88.31|85.91|90.8|88.4|87.56|85.16|0
1657723200000|2022-07-13 14:40:00|88.41|86.01|85.68|83.28|88.59|86.19|85.68|83.28|0
1657723500000|2022-07-13 14:45:00|85.52|83.12|85.24|82.84|86.04|83.64|84.74|82.34|0
1657723800000|2022-07-13 14:50:00|85.11|82.71|85.11|82.71|86.53|84.13|83.53|81.13|0
1657724100000|2022-07-13 14:55:00|85.06|82.66|84.61|82.21|85.11|82.71|83.93|81.53|0
1657724400000|2022-07-13 15:00:00|84.56|82.16|84.79|82.39|85.38|82.98|84.15|81.75|0
1657724700000|2022-07-13 15:05:00|84.65|82.25|84.31|81.91|84.65|82.25|82.28|79.88|0
1657725000000|2022-07-13 15:10:00|84.36|81.96|83.82|81.42|84.44|82.04|83.48|81.08|0
1657725300000|2022-07-13 15:15:00|83.73|81.33|85.03|82.63|85.25|82.85|83.68|81.28|0
1657725600000|2022-07-13 15:20:00|84.89|82.49|85.34|82.94|85.34|82.94|84.35|81.95|0
1657725900000|2022-07-13 15:25:00|85.39|82.99|87|84.6|87.05|84.65|85.39|82.99|0
1657726200000|2022-07-13 15:30:00|87.1|84.7|88.09|85.69|88.09|85.69|86.96|84.56|0
1657726500000|2022-07-13 15:35:00|88.13|85.73|88.13|85.73|88.36|85.96|87.81|85.41|0
1657726800000|2022-07-13 15:40:00|88.18|85.78|88.59|86.19|88.74|86.34|87.76|85.36|0
1657727100000|2022-07-13 15:45:00|88.83|86.43|88.08|85.68|89.25|86.85|88.06|85.66|0
1657727400000|2022-07-13 15:50:00|88.03|85.63|87.47|85.07|88.17|85.77|86.51|84.11|0
1657727700000|2022-07-13 15:55:00|87.52|85.12|87.75|85.35|87.8|85.4|87.1|84.7|0
1657728000000|2022-07-13 16:00:00|87.66|85.26|86.55|84.15|88.07|85.67|86.5|84.1|0
1657728300000|2022-07-13 16:05:00|86.6|84.2|86.18|83.78|86.83|84.43|85.82|83.42|0
1657728600000|2022-07-13 16:10:00|86.23|83.83|87.7|85.3|87.84|85.44|86.23|83.83|0
1657728900000|2022-07-13 16:15:00|87.8|85.4|87.33|84.93|88.07|85.67|87.33|84.93|0
1657729200000|2022-07-13 16:20:00|87.29|84.89|86.69|84.29|87.89|85.49|86.6|84.2|0
1657729500000|2022-07-13 16:25:00|86.73|84.33|86.14|83.74|87.05|84.65|86|83.6|0
1657729800000|2022-07-13 16:30:00|86.09|83.69|85.64|83.24|86.55|84.15|85.32|82.92|0
1657730100000|2022-07-13 16:35:00|85.77|83.37|84.33|81.93|86.24|83.84|84.33|81.93|0
1657730400000|2022-07-13 16:40:00|84.24|81.84|84.76|82.36|85.19|82.79|84.24|81.84|0
1657730700000|2022-07-13 16:45:00|84.82|82.42|84.6|82.2|85.23|82.83|84.42|82.02|0
1657731000000|2022-07-13 16:50:00|84.64|82.24|83.88|81.48|85|82.6|83.79|81.39|0
1657731300000|2022-07-13 16:55:00|83.74|81.34|83.38|80.98|84.32|81.92|83.38|80.98|0
1657731600000|2022-07-13 17:00:00|83.34|80.94|82.26|79.86|84.05|81.65|81.49|79.09|0
1657731900000|2022-07-13 17:05:00|82.15|79.75|82.89|80.49|83.25|80.85|81.75|79.35|0
1657732200000|2022-07-13 17:10:00|82.94|80.54|83.18|80.78|83.67|81.27|82.28|79.88|0
1657732500000|2022-07-13 17:15:00|83.09|80.69|85.32|82.92|85.63|83.23|83.09|80.69|0
1657732800000|2022-07-13 17:20:00|85.27|82.87|84.64|82.24|85.68|83.28|84.64|82.24|0
1657733100000|2022-07-13 17:25:00|84.68|82.28|84.68|82.28|85.45|83.05|84.6|82.2|0
1657733400000|2022-07-13 17:30:00|84.73|82.33|85.26|82.86|85.76|83.36|84.73|82.33|0
1657733700000|2022-07-13 17:35:00|85.31|82.91|86.03|83.63|86.12|83.72|85.22|82.82|0
1657734000000|2022-07-13 17:40:00|86.07|83.67|84.99|82.59|86.07|83.67|84.81|82.41|0
1657734300000|2022-07-13 17:45:00|84.85|82.45|84.32|81.92|85.17|82.77|84.16|81.76|0
1657734600000|2022-07-13 17:50:00|84.27|81.87|84.89|82.49|84.89|82.49|84.05|81.65|0
1657734900000|2022-07-13 17:55:00|85.03|82.63|84.45|82.05|85.16|82.76|84.31|81.91|0
1657735200000|2022-07-13 18:00:00|84.49|82.09|88.45|86.05|88.55|86.15|84.49|82.09|0
1657735500000|2022-07-13 18:05:00|88.59|86.19|87.11|84.71|88.59|86.19|85.58|83.18|0
1657735800000|2022-07-13 18:10:00|87.07|84.67|85.65|83.25|87.2|84.8|85.6|83.2|0
1657736100000|2022-07-13 18:15:00|85.69|83.29|85.55|83.15|86.88|84.48|85.51|83.11|0
1657736400000|2022-07-13 18:20:00|85.64|83.24|84.92|82.52|86.33|83.93|84.65|82.25|0
1657736700000|2022-07-13 18:25:00|84.78|82.38|85.69|83.29|85.82|83.42|83.63|81.23|0
1657737000000|2022-07-13 18:30:00|87.08|84.68|80.75|78.35|87.61|85.21|79.9|77.5|0
1657737300000|2022-07-13 18:35:00|80.66|78.26|80.44|78.04|81.27|78.87|80.35|77.95|0
1657737600000|2022-07-13 18:40:00|80.39|77.99|81|78.6|81|78.6|80.13|77.73|0
1657737900000|2022-07-13 18:45:00|80.83|78.43|81.49|79.09|81.92|79.52|80.3|77.9|0
1657738200000|2022-07-13 18:50:00|81.44|79.04|81.71|79.31|81.75|79.35|80.65|78.25|0
1657738500000|2022-07-13 18:55:00|81.75|79.35|80.26|77.86|82.5|80.1|80.17|77.77|0
1657738800000|2022-07-13 19:00:00|80.22|77.82|80.39|77.99|81.17|78.77|80.04|77.64|0
1657739100000|2022-07-13 19:05:00|80.41|78.01|81.9|79.5|82.5|80.1|80.39|77.99|0
1657739400000|2022-07-13 19:10:00|82.01|79.61|81.12|78.72|82.1|79.7|80.91|78.51|0
1657739700000|2022-07-13 19:15:00|81.17|78.77|80.84|78.44|81.61|79.21|80.77|78.37|0
1657740000000|2022-07-13 19:20:00|80.82|78.42|81.25|78.85|81.56|79.16|80.64|78.24|0
1657740300000|2022-07-13 19:25:00|81.3|78.9|82.13|79.73|82.22|79.82|81.3|78.9|0
1657740600000|2022-07-13 19:30:00|82.22|79.82|83.6|81.2|83.65|81.25|81.87|79.47|0
1657740900000|2022-07-13 19:35:00|82.81|80.41|83.09|80.69|84.26|81.86|82.81|80.41|0
1657741200000|2022-07-13 19:40:00|83.18|80.78|84.25|81.85|84.39|81.99|83.18|80.78|0
1657741500000|2022-07-13 19:45:00|84.3|81.9|84.16|81.76|84.75|82.35|83.94|81.54|0
1657741800000|2022-07-13 19:50:00|84.43|82.03|83.98|81.58|85.02|82.62|83.71|81.31|0
1657742100000|2022-07-13 19:55:00|84|81.6|85.02|82.62|85.11|82.71|83.39|80.99|0
1657742400000|2022-07-13 20:00:00|85.16|82.76|85.11|82.71|85.38|82.98|84.88|82.48|0
1657742700000|2022-07-13 20:05:00|85.15|82.75|85.47|83.07|85.61|83.21|85.06|82.66|0
1657743000000|2022-07-13 20:10:00|85.38|82.98|85.93|83.53|85.97|83.57|85.2|82.8|0
1657743300000|2022-07-13 20:15:00|86.17|83.37|86.54|83.74|86.54|83.74|86.04|83.24|0
1657743600000|2022-07-13 20:20:00|86.59|83.79|86.49|83.69|86.63|83.83|86.45|83.65|0
1657743900000|2022-07-13 20:25:00|86.58|83.78|86.35|83.55|86.72|83.92|86.35|83.55|0
1657744200000|2022-07-13 20:30:00|86.4|83.6|86.35|83.55|86.4|83.6|86.26|83.46|0
1657744500000|2022-07-13 20:35:00|86.3|83.5|86.48|83.68|86.67|83.87|86.3|83.5|0
1657744800000|2022-07-13 20:40:00|86.46|83.66|86.67|83.87|86.67|83.87|86.39|83.59|0
1657745100000|2022-07-13 20:45:00|86.62|83.82|86.76|83.96|86.85|84.05|86.57|83.77|0
1657745400000|2022-07-13 20:50:00|86.71|83.91|86.52|83.72|86.85|84.05|86.48|83.68|0
1657745700000|2022-07-13 20:55:00|86.57|83.77|86.72|83.92|87.9|85.1|86.43|83.63|0
1657746000000|2022-07-13 21:00:00|86.78|83.98|86.79|83.99|86.82|84.02|86.78|83.98|0
1657746300000|2022-07-13 21:05:00|86.81|84.01|86.8|84|86.81|84.01|86.78|83.98|0
1657746600000|2022-07-13 21:10:00|86.81|84.01|86.91|84.11|86.99|84.19|86.81|84.01|0
1657746900000|2022-07-13 21:15:00|86.92|84.12|86.95|84.15|87|84.2|86.92|84.12|0
1657747200000|2022-07-13 21:20:00|86.92|84.12|86.95|84.15|86.96|84.16|86.89|84.09|0
1657747500000|2022-07-13 21:25:00|86.88|84.08|86.88|84.08|86.9|84.1|86.88|84.08|0
1657747800000|2022-07-13 21:30:00|86.89|84.09|86.91|84.11|86.91|84.11|86.85|84.05|0
1657748100000|2022-07-13 21:35:00|86.92|84.12|86.9|84.1|86.92|84.12|86.88|84.08|0
1657748400000|2022-07-13 21:40:00|86.88|84.08|86.88|84.08|86.88|84.08|86.88|84.08|0
1657748700000|2022-07-13 21:45:00|86.87|84.07|86.87|84.07|86.89|84.09|86.84|84.04|0
1657749000000|2022-07-13 21:50:00|86.89|84.09|86.88|84.08|86.89|84.09|86.86|84.06|0
1657749300000|2022-07-13 21:55:00|86.87|84.07|86.89|84.09|86.93|84.13|86.87|84.07|0
1657749600000|2022-07-13 22:00:00|87.02|84.22|87.04|84.24|87.29|84.49|86.76|83.96|0
1657749900000|2022-07-13 22:05:00|87.11|84.31|87.59|84.79|87.68|84.88|87.08|84.28|0
1657750200000|2022-07-13 22:10:00|87.62|84.82|87.38|84.58|87.64|84.84|87.36|84.56|0
1657750500000|2022-07-13 22:15:00|87.4|84.6|87.26|84.46|87.4|84.6|87.15|84.35|0
1657750800000|2022-07-13 22:20:00|87.21|84.41|87.3|84.5|87.45|84.65|87.17|84.37|0
1657751100000|2022-07-13 22:25:00|87.26|84.46|87.3|84.5|87.65|84.85|87.26|84.46|0
1657751400000|2022-07-13 22:30:00|87.35|84.55|88.09|85.29|88.09|85.29|87.3|84.5|0
1657751700000|2022-07-13 22:35:00|88.05|85.25|88.85|86.05|88.89|86.09|88.05|85.25|0
1657752000000|2022-07-13 22:40:00|88.75|85.95|88.94|86.14|88.94|86.14|88.51|85.71|0
1657752300000|2022-07-13 22:45:00|88.89|86.09|88.87|86.07|89.22|86.42|88.61|85.81|0
1657752600000|2022-07-13 22:50:00|88.84|86.04|88.65|85.85|88.84|86.04|88.37|85.57|0
1657752900000|2022-07-13 22:55:00|88.63|85.83|88.62|85.82|88.72|85.92|88.51|85.71|0
1657753200000|2022-07-13 23:00:00|88.6|85.8|88.27|85.47|88.69|85.89|88.03|85.23|0
1657753500000|2022-07-13 23:05:00|88.32|85.52|88.27|85.47|88.5|85.7|88.24|85.44|0
1657753800000|2022-07-13 23:10:00|88.31|85.51|89.26|86.46|89.3|86.5|88.31|85.51|0
1657754100000|2022-07-13 23:15:00|89.3|86.5|89.49|86.69|89.49|86.69|89.16|86.36|0
1657754400000|2022-07-13 23:20:00|89.44|86.64|89.01|86.21|89.49|86.69|88.97|86.17|0
1657754700000|2022-07-13 23:25:00|88.97|86.17|89.3|86.5|89.34|86.54|88.94|86.14|0
1657755000000|2022-07-13 23:30:00|89.34|86.54|89.15|86.35|89.34|86.54|88.91|86.11|0
1657755300000|2022-07-13 23:35:00|89.13|86.33|90.24|87.44|90.24|87.44|89.1|86.3|0
1657755600000|2022-07-13 23:40:00|90.22|87.42|90.22|87.42|90.63|87.83|90.19|87.39|0
1657755900000|2022-07-13 23:45:00|90.24|87.44|90.29|87.49|90.53|87.73|90.19|87.39|0
1657756200000|2022-07-13 23:50:00|90.26|87.46|90.02|87.22|90.34|87.54|89.81|87.01|0
1657756500000|2022-07-13 23:55:00|90|87.2|89.95|87.15|90.02|87.22|89.81|87.01|0
1657756800000|2022-07-14 00:00:00|90|87.2|89.23|86.43|90.57|87.77|89.18|86.38|0
1657757100000|2022-07-14 00:05:00|89.14|86.34|89.13|86.33|89.37|86.57|89.04|86.24|0
1657757400000|2022-07-14 00:10:00|89.09|86.29|89.04|86.24|89.37|86.57|88.99|86.19|0
1657757700000|2022-07-14 00:15:00|89.13|86.33|88.45|85.65|89.13|86.33|88.33|85.53|0
1657758000000|2022-07-14 00:20:00|88.47|85.67|88.66|85.86|88.7|85.9|88.19|85.39|0
1657758300000|2022-07-14 00:25:00|88.61|85.81|88.7|85.9|88.89|86.09|88.46|85.66|0
1657758600000|2022-07-14 00:30:00|88.75|85.95|88.7|85.9|88.79|85.99|88.37|85.57|0
1657758900000|2022-07-14 00:35:00|88.68|85.88|88.7|85.9|88.98|86.18|88.56|85.76|0
1657759200000|2022-07-14 00:40:00|88.65|85.85|88.6|85.8|88.69|85.89|88.37|85.57|0
1657759500000|2022-07-14 00:45:00|88.58|85.78|88.69|85.89|88.98|86.18|88.58|85.78|0
1657759800000|2022-07-14 00:50:00|88.64|85.84|88.48|85.68|88.74|85.94|88.31|85.51|0
1657760100000|2022-07-14 00:55:00|88.41|85.61|88.59|85.79|88.59|85.79|88.26|85.46|0
1657760400000|2022-07-14 01:00:00|88.54|85.74|88.31|85.51|88.78|85.98|88.31|85.51|0
1657760700000|2022-07-14 01:05:00|88.35|85.55|88.35|85.55|88.64|85.84|88.35|85.55|0
1657761000000|2022-07-14 01:10:00|88.3|85.5|88.21|85.41|88.44|85.64|88.02|85.22|0
1657761300000|2022-07-14 01:15:00|88.11|85.31|87.81|85.01|88.16|85.36|87.64|84.84|0
1657761600000|2022-07-14 01:20:00|87.78|84.98|87.5|84.7|87.88|85.08|87.32|84.52|0
1657761900000|2022-07-14 01:25:00|87.57|84.77|87.59|84.79|87.64|84.84|87.41|84.61|0
1657762200000|2022-07-14 01:30:00|87.55|84.75|87.73|84.93|87.92|85.12|87.45|84.65|0
1657762500000|2022-07-14 01:35:00|87.68|84.88|87.59|84.79|87.92|85.12|87.47|84.67|0
1657762800000|2022-07-14 01:40:00|87.57|84.77|87.73|84.93|87.91|85.11|87.57|84.77|0
1657763100000|2022-07-14 01:45:00|87.7|84.9|88.05|85.25|88.05|85.25|87.61|84.81|0
1657763400000|2022-07-14 01:50:00|88.03|85.23|87.96|85.16|88.33|85.53|87.91|85.11|0
1657763700000|2022-07-14 01:55:00|87.98|85.18|87.28|84.48|87.98|85.18|86.86|84.06|0
1657764000000|2022-07-14 02:00:00|87.16|84.36|87.2|84.4|87.35|84.55|87.02|84.22|0
1657764300000|2022-07-14 02:05:00|87.18|84.38|87.06|84.26|87.25|84.45|86.86|84.06|0
1657764600000|2022-07-14 02:10:00|87.09|84.29|87.11|84.31|87.18|84.38|86.88|84.08|0
1657764900000|2022-07-14 02:15:00|87.15|84.35|87.34|84.54|87.43|84.63|87.06|84.26|0
1657765200000|2022-07-14 02:20:00|87.29|84.49|86.92|84.12|87.31|84.51|86.87|84.07|0
1657765500000|2022-07-14 02:25:00|86.87|84.07|86.96|84.16|87.06|84.26|86.8|84|0
1657765800000|2022-07-14 02:30:00|87.01|84.21|86.59|83.79|87.05|84.25|86.4|83.6|0
1657766100000|2022-07-14 02:35:00|86.57|83.77|86.08|83.28|86.57|83.77|85.99|83.19|0
1657766400000|2022-07-14 02:40:00|86.17|83.37|86.26|83.46|86.4|83.6|85.89|83.09|0
1657766700000|2022-07-14 02:45:00|86.24|83.44|86.49|83.69|86.63|83.83|86.21|83.41|0
1657767000000|2022-07-14 02:50:00|86.44|83.64|86.72|83.92|86.72|83.92|86.35|83.55|0
1657767300000|2022-07-14 02:55:00|86.67|83.87|86.53|83.73|86.67|83.87|86.44|83.64|0
1657767600000|2022-07-14 03:00:00|86.48|83.68|86.11|83.31|86.53|83.73|86.11|83.31|0
1657767900000|2022-07-14 03:05:00|86.16|83.36|85.97|83.17|86.25|83.45|85.75|82.95|0
1657768200000|2022-07-14 03:10:00|85.93|83.13|85.99|83.19|86.25|83.45|85.86|83.06|0
1657768500000|2022-07-14 03:15:00|85.97|83.17|86.15|83.35|86.15|83.35|85.95|83.15|0
1657768800000|2022-07-14 03:20:00|86.13|83.33|85.74|82.94|86.13|83.33|85.51|82.71|0
1657769100000|2022-07-14 03:25:00|85.72|82.92|85.37|82.57|85.74|82.94|85.14|82.34|0
1657769400000|2022-07-14 03:30:00|85.39|82.59|85.41|82.61|85.6|82.8|85.28|82.48|0
1657769700000|2022-07-14 03:35:00|85.37|82.57|85.59|82.79|85.64|82.84|85.23|82.43|0
1657770000000|2022-07-14 03:40:00|85.57|82.77|85.32|82.52|85.73|82.93|85|82.2|0
1657770300000|2022-07-14 03:45:00|85.27|82.47|85.63|82.83|85.64|82.84|85.18|82.38|0
1657770600000|2022-07-14 03:50:00|85.59|82.79|85.72|82.92|85.77|82.97|85.5|82.7|0
1657770900000|2022-07-14 03:55:00|85.81|83.01|85.72|82.92|85.9|83.1|85.68|82.88|0
1657771200000|2022-07-14 04:00:00|85.65|82.85|85.58|82.78|85.67|82.87|85.4|82.6|0
1657771500000|2022-07-14 04:05:00|85.61|82.81|85.95|83.15|86.04|83.24|85.58|82.78|0
1657771800000|2022-07-14 04:10:00|85.97|83.17|86.08|83.28|86.13|83.33|85.81|83.01|0
1657772100000|2022-07-14 04:15:00|86.04|83.24|85.8|83|86.04|83.24|85.67|82.87|0
1657772400000|2022-07-14 04:20:00|85.85|83.05|85.89|83.09|86.03|83.23|85.85|83.05|0
1657772700000|2022-07-14 04:25:00|85.87|83.07|85.71|82.91|85.94|83.14|85.62|82.82|0
1657773000000|2022-07-14 04:30:00|85.69|82.89|85.48|82.68|85.71|82.91|85.43|82.63|0
1657773300000|2022-07-14 04:35:00|85.45|82.65|85.47|82.67|85.54|82.74|85.32|82.52|0
1657773600000|2022-07-14 04:40:00|85.43|82.63|85.45|82.65|85.47|82.67|85.38|82.58|0
1657773900000|2022-07-14 04:45:00|85.43|82.63|85.29|82.49|85.47|82.67|85.08|82.28|0
1657774200000|2022-07-14 04:50:00|85.27|82.47|85.51|82.71|85.61|82.81|85.22|82.42|0
1657774500000|2022-07-14 04:55:00|85.47|82.67|85.51|82.71|85.6|82.8|85.37|82.57|0
1657774800000|2022-07-14 05:00:00|85.44|82.64|85.23|82.43|85.67|82.87|85.15|82.35|0
1657775100000|2022-07-14 05:05:00|85.19|82.39|85.37|82.57|85.42|82.62|85.05|82.25|0
1657775400000|2022-07-14 05:10:00|85.39|82.59|85.32|82.52|85.51|82.71|85.28|82.48|0
1657775700000|2022-07-14 05:15:00|85.37|82.57|85.46|82.66|85.55|82.75|85.14|82.34|0
1657776000000|2022-07-14 05:20:00|85.48|82.68|85.96|83.16|86.05|83.25|85.46|82.66|0
1657776300000|2022-07-14 05:25:00|86|83.2|85.96|83.16|86.19|83.39|85.87|83.07|0
1657776600000|2022-07-14 05:30:00|85.93|83.13|85.82|83.02|86.09|83.29|85.77|82.97|0
1657776900000|2022-07-14 05:35:00|85.84|83.04|86.34|83.54|86.34|83.54|85.82|83.02|0
1657777200000|2022-07-14 05:40:00|86.32|83.52|87.06|84.26|87.06|84.26|86.32|83.52|0
1657777500000|2022-07-14 05:45:00|87.1|84.3|87.01|84.21|87.24|84.44|86.92|84.12|0
1657777800000|2022-07-14 05:50:00|86.96|84.16|87.24|84.44|87.38|84.58|86.92|84.12|0
1657778100000|2022-07-14 05:55:00|87.22|84.42|87.21|84.41|87.4|84.6|87|84.2|0
1657778400000|2022-07-14 06:00:00|87.14|84.34|87.63|84.83|87.94|85.14|87|84.2|0
1657778700000|2022-07-14 06:05:00|87.65|84.85|86.79|83.99|87.7|84.9|86.68|83.88|0
1657779000000|2022-07-14 06:10:00|86.81|84.01|86.67|83.87|86.95|84.15|86.44|83.64|0
1657779300000|2022-07-14 06:15:00|86.72|83.92|87.53|84.73|87.55|84.75|86.72|83.92|0
1657779600000|2022-07-14 06:20:00|87.51|84.71|87.72|84.92|88.19|85.39|87.1|84.3|0
1657779900000|2022-07-14 06:25:00|88.39|85.59|88.25|85.45|88.58|85.78|87.97|85.17|0
1657780200000|2022-07-14 06:30:00|88.39|85.59|88.81|86.01|89.05|86.25|88.2|85.4|0
1657780500000|2022-07-14 06:35:00|88.84|86.04|88.9|86.1|89.09|86.29|88.72|85.92|0
1657780800000|2022-07-14 06:40:00|88.95|86.15|88.67|85.87|89.05|86.25|88.57|85.77|0
1657781100000|2022-07-14 06:45:00|88.71|85.91|87.77|84.97|88.71|85.91|87.67|84.87|0
1657781400000|2022-07-14 06:50:00|87.81|85.01|88.05|85.25|88.05|85.25|87.67|84.87|0
1657781700000|2022-07-14 06:55:00|88.04|85.24|88.09|85.29|88.28|85.48|87.72|84.92|0
1657782000000|2022-07-14 07:00:00|88.04|85.24|88.32|85.52|88.35|85.55|87.39|84.59|0
1657782300000|2022-07-14 07:05:00|88.22|85.82|89.64|87.24|89.68|87.28|88.17|85.77|0
1657782600000|2022-07-14 07:10:00|89.68|87.28|89.46|87.06|90.02|87.62|88.9|86.5|0
1657782900000|2022-07-14 07:15:00|89.49|87.09|88.35|85.95|89.65|87.25|87.93|85.53|0
1657783200000|2022-07-14 07:20:00|88.3|85.9|87.31|84.91|88.5|86.1|87.31|84.91|0
1657783500000|2022-07-14 07:25:00|87.33|84.93|87.26|84.86|87.68|85.28|86.96|84.56|0
1657783800000|2022-07-14 07:30:00|87.33|84.93|88.03|85.63|88.22|85.82|87.03|84.63|0
1657784100000|2022-07-14 07:35:00|87.96|85.56|87.98|85.58|88.06|85.66|86.98|84.58|0
1657784400000|2022-07-14 07:40:00|88.05|85.65|88.1|85.7|88.48|86.08|87.61|85.21|0
1657784700000|2022-07-14 07:45:00|88.12|85.72|89.07|86.67|89.07|86.67|88.08|85.68|0
1657785000000|2022-07-14 07:50:00|89.02|86.62|89.47|87.07|89.66|87.26|88.85|86.45|0
1657785300000|2022-07-14 07:55:00|89.37|86.97|89.66|87.26|89.85|87.45|89.23|86.83|0
1657785600000|2022-07-14 08:00:00|89.63|87.23|88.85|86.45|90.28|87.88|88.66|86.26|0
1657785900000|2022-07-14 08:05:00|88.75|86.35|88.94|86.54|89.46|87.06|88.75|86.35|0
1657786200000|2022-07-14 08:10:00|88.84|86.44|89.03|86.63|89.36|86.96|88.8|86.4|0
1657786500000|2022-07-14 08:15:00|88.98|86.58|89.22|86.82|89.7|87.3|88.79|86.39|0
1657786800000|2022-07-14 08:20:00|89.17|86.77|90.78|88.38|90.78|88.38|89.17|86.77|0
1657787100000|2022-07-14 08:25:00|90.8|88.4|90.6|88.2|90.94|88.54|90.41|88.01|0
1657787400000|2022-07-14 08:30:00|90.77|88.37|91.28|88.88|91.45|89.05|90.77|88.37|0
1657787700000|2022-07-14 08:35:00|91.23|88.83|92.18|89.78|92.18|89.78|90.16|87.76|0
1657788000000|2022-07-14 08:40:00|92.16|89.76|93.41|91.01|93.41|91.01|92.06|89.66|0
1657788300000|2022-07-14 08:45:00|93.46|91.06|93.73|91.33|94.09|91.69|92.57|90.17|0
1657788600000|2022-07-14 08:50:00|93.78|91.38|94.07|91.67|94.32|91.92|93.53|91.13|0
1657788900000|2022-07-14 08:55:00|94.12|91.72|93.82|91.42|94.47|92.07|92.98|90.58|0
1657789200000|2022-07-14 09:00:00|93.77|91.37|93.35|90.95|94.02|91.62|93.35|90.95|0
1657789500000|2022-07-14 09:05:00|93.38|90.98|93.13|90.73|93.67|91.27|93.13|90.73|0
1657789800000|2022-07-14 09:10:00|93.1|90.7|93.4|91|93.5|91.1|92.88|90.48|0
1657790100000|2022-07-14 09:15:00|93.42|91.02|93.64|91.24|93.91|91.51|93.22|90.82|0
1657790400000|2022-07-14 09:20:00|93.67|91.27|94.07|91.67|94.25|91.85|93.27|90.87|0
1657790700000|2022-07-14 09:25:00|94.1|91.7|93.57|91.17|94.1|91.7|93.18|90.78|0
1657791000000|2022-07-14 09:30:00|93.6|91.2|93.79|91.39|93.87|91.47|93.03|90.63|0
1657791300000|2022-07-14 09:35:00|93.74|91.34|93.27|90.87|94.01|91.61|93.22|90.82|0
1657791600000|2022-07-14 09:40:00|93.25|90.85|92.58|90.18|93.42|91.02|92.41|90.01|0
1657791900000|2022-07-14 09:45:00|92.63|90.23|92.38|89.98|92.67|90.27|92.38|89.98|0
1657792200000|2022-07-14 09:50:00|92.43|90.03|91.94|89.54|92.92|90.52|91.94|89.54|0
1657792500000|2022-07-14 09:55:00|91.98|89.58|91.95|89.55|92.73|90.33|91.15|88.75|0
1657792800000|2022-07-14 10:00:00|91.94|89.54|91.41|89.01|92.33|89.93|91.41|89.01|0
1657793100000|2022-07-14 10:05:00|91.36|88.96|91.46|89.06|91.46|89.06|90.92|88.52|0
1657793400000|2022-07-14 10:10:00|91.5|89.1|91.94|89.54|92.14|89.74|91.31|88.91|0
1657793700000|2022-07-14 10:15:00|91.97|89.57|91.97|89.57|92.19|89.79|91.55|89.15|0
1657794000000|2022-07-14 10:20:00|91.99|89.59|92.11|89.71|92.23|89.83|91.45|89.05|0
1657794300000|2022-07-14 10:25:00|92.18|89.78|91.94|89.54|92.18|89.78|91.82|89.42|0
1657794600000|2022-07-14 10:30:00|91.91|89.51|91.69|89.29|92.28|89.88|91.64|89.24|0
1657794900000|2022-07-14 10:35:00|91.64|89.24|91.54|89.14|91.88|89.48|91.37|88.97|0
1657795200000|2022-07-14 10:40:00|91.59|89.19|92.08|89.68|92.15|89.75|91.3|88.9|0
1657795500000|2022-07-14 10:45:00|91.98|89.58|93.39|90.99|93.51|91.11|91.29|88.89|0
1657795800000|2022-07-14 10:50:00|93.36|90.96|93.46|91.06|94.26|91.86|93.36|90.96|0
1657796100000|2022-07-14 10:55:00|93.21|90.81|92.86|90.46|93.88|91.48|92.17|89.77|0
1657796400000|2022-07-14 11:00:00|92.69|90.29|92.19|89.79|92.81|90.41|91.67|89.27|0
1657796700000|2022-07-14 11:05:00|92.16|89.76|92.61|90.21|92.98|90.58|92.04|89.64|0
1657797000000|2022-07-14 11:10:00|92.71|90.31|92.43|90.03|93.3|90.9|92.36|89.96|0
1657797300000|2022-07-14 11:15:00|92.46|90.06|92.33|89.93|92.8|90.4|92.11|89.71|0
1657797600000|2022-07-14 11:20:00|92.35|89.95|92.4|90|92.9|90.5|92.11|89.71|0
1657797900000|2022-07-14 11:25:00|92.48|90.08|92.62|90.22|93.29|90.89|92.45|90.05|0
1657798200000|2022-07-14 11:30:00|92.15|89.75|92.94|90.54|93.64|91.24|91.76|89.36|0
1657798500000|2022-07-14 11:35:00|93.04|90.64|93.39|90.99|93.69|91.29|93.04|90.64|0
1657798800000|2022-07-14 11:40:00|93.49|91.09|93.58|91.18|93.66|91.26|92.69|90.29|0
1657799100000|2022-07-14 11:45:00|93.63|91.23|93.92|91.52|94.12|91.72|92.96|90.56|0
1657799400000|2022-07-14 11:50:00|94.02|91.62|94.12|91.72|94.22|91.82|93.72|91.32|0
1657799700000|2022-07-14 11:55:00|94.07|91.67|94.12|91.72|94.32|91.92|93.72|91.32|0
1657800000000|2022-07-14 12:00:00|94.14|91.74|94.69|92.29|94.97|92.57|93.62|91.22|0
1657800300000|2022-07-14 12:05:00|94.67|92.27|95.22|92.82|96.63|94.23|94.51|92.11|0
1657800600000|2022-07-14 12:10:00|95.17|92.77|94.21|91.81|95.17|92.77|94.06|91.66|0
1657800900000|2022-07-14 12:15:00|94.24|91.84|93.84|91.44|94.36|91.96|93.76|91.36|0
1657801200000|2022-07-14 12:20:00|93.86|91.46|93.96|91.56|94.06|91.66|93.31|90.91|0
1657801500000|2022-07-14 12:25:00|94.03|91.63|93.78|91.38|94.23|91.83|93.66|91.26|0
1657801800000|2022-07-14 12:30:00|93.81|91.41|91.3|88.9|95.39|92.99|91.11|88.71|0
1657802100000|2022-07-14 12:35:00|91.28|88.88|91|88.6|91.94|89.54|90.45|88.05|0
1657802400000|2022-07-14 12:40:00|90.91|88.51|92.61|90.21|92.66|90.26|90.91|88.51|0
1657802700000|2022-07-14 12:45:00|92.71|90.31|92.96|90.56|93.46|91.06|92.51|90.11|0
1657803000000|2022-07-14 12:50:00|93.01|90.61|92.61|90.21|93.21|90.81|92.41|90.01|0
1657803300000|2022-07-14 12:55:00|92.66|90.26|92.95|90.55|93.65|91.25|92.51|90.11|0
1657803600000|2022-07-14 13:00:00|93.03|90.63|92.58|90.18|93.45|91.05|92.36|89.96|0
1657803900000|2022-07-14 13:05:00|92.6|90.2|93.9|91.5|93.95|91.55|92.4|90|0
1657804200000|2022-07-14 13:10:00|93.82|91.42|94.84|92.44|95.25|92.85|93.62|91.22|0
1657804500000|2022-07-14 13:15:00|94.89|92.49|94.04|91.64|94.89|92.49|93.89|91.49|0
1657804800000|2022-07-14 13:20:00|94.14|91.74|93.74|91.34|94.21|91.81|93.44|91.04|0
1657805100000|2022-07-14 13:25:00|93.79|91.39|94.26|91.86|94.28|91.88|93.29|90.89|0
1657805400000|2022-07-14 13:30:00|94.33|91.93|95.19|92.79|95.8|93.4|92.94|90.54|0
1657805700000|2022-07-14 13:35:00|95.06|92.66|97.17|94.77|97.43|95.03|94.88|92.48|0
1657806000000|2022-07-14 13:40:00|97.48|95.08|97.45|95.05|98.15|95.75|96.32|93.92|0
1657806300000|2022-07-14 13:45:00|97.5|95.1|95.86|93.46|97.61|95.21|95.15|92.75|0
1657806600000|2022-07-14 13:50:00|95.96|93.56|95.45|93.05|96.32|93.92|94.23|91.83|0
1657806900000|2022-07-14 13:55:00|95.35|92.95|96.57|94.17|96.57|94.17|94.89|92.49|0
1657807200000|2022-07-14 14:00:00|96.67|94.27|98.24|95.84|98.69|96.29|96.67|94.27|0
1657807500000|2022-07-14 14:05:00|98.29|95.89|98.78|96.38|99.2|96.8|98.24|95.84|0
1657807800000|2022-07-14 14:10:00|98.88|96.48|98.36|95.96|99.56|97.16|98.2|95.8|0
1657808100000|2022-07-14 14:15:00|98.41|96.01|98.98|96.58|99.35|96.95|97.99|95.59|0
1657808400000|2022-07-14 14:20:00|99.04|96.64|97.78|95.38|99.04|96.64|97.52|95.12|0
1657808700000|2022-07-14 14:25:00|97.94|95.54|97.68|95.28|98.3|95.9|97.21|94.81|0
1657809000000|2022-07-14 14:30:00|97.73|95.33|97.93|95.53|98.66|96.26|96.34|93.94|0
1657809300000|2022-07-14 14:35:00|97.88|95.48|96.97|94.57|98.17|95.77|96.87|94.47|0
1657809600000|2022-07-14 14:40:00|97.03|94.63|96.77|94.37|97.03|94.63|95.95|93.55|0
1657809900000|2022-07-14 14:45:00|96.87|94.47|96.3|93.9|97.54|95.14|96.17|93.77|0
1657810200000|2022-07-14 14:50:00|96.1|93.7|95.66|93.26|97.3|94.9|95.56|93.16|0
1657810500000|2022-07-14 14:55:00|95.86|93.46|97.04|94.64|97.45|95.05|95.81|93.41|0
1657810800000|2022-07-14 15:00:00|96.52|94.12|96.06|93.66|97.09|94.69|94.9|92.5|0
1657811100000|2022-07-14 15:05:00|96.16|93.76|94.39|91.99|96.22|93.82|94.39|91.99|0
1657811400000|2022-07-14 15:10:00|94.49|92.09|95.04|92.64|95.35|92.95|94.09|91.69|0
1657811700000|2022-07-14 15:15:00|95.14|92.74|93.94|91.54|95.9|93.5|93.89|91.49|0
1657812000000|2022-07-14 15:20:00|93.99|91.59|93.53|91.13|94.34|91.94|92.64|90.24|0
1657812300000|2022-07-14 15:25:00|93.58|91.18|93.08|90.68|93.73|91.33|92.99|90.59|0
1657812600000|2022-07-14 15:30:00|93.18|90.78|93.73|91.33|94.96|92.56|92.79|90.39|0
1657812900000|2022-07-14 15:35:00|93.68|91.28|93.18|90.78|94.38|91.98|92.83|90.43|0
1657813200000|2022-07-14 15:40:00|93.15|90.75|90.24|87.84|93.15|90.75|89.42|87.02|0
1657813500000|2022-07-14 15:45:00|90.33|87.93|90.99|88.59|91.76|89.36|90.04|87.64|0
1657813800000|2022-07-14 15:50:00|91.03|88.63|91.18|88.78|91.33|88.93|90.26|87.86|0
1657814100000|2022-07-14 15:55:00|91.13|88.73|90.5|88.1|91.47|89.07|90.11|87.71|0
1657814400000|2022-07-14 16:00:00|90.4|88|90.74|88.34|91.17|88.77|90.06|87.66|0
1657814700000|2022-07-14 16:05:00|90.78|88.38|91.66|89.26|91.95|89.55|90.74|88.34|0
1657815000000|2022-07-14 16:10:00|91.56|89.16|90.34|87.94|91.71|89.31|90.05|87.65|0
1657815300000|2022-07-14 16:15:00|90.24|87.84|90.38|87.98|91.21|88.81|89.71|87.31|0
1657815600000|2022-07-14 16:20:00|90.48|88.08|91.16|88.76|91.16|88.76|89.75|87.35|0
1657815900000|2022-07-14 16:25:00|91.06|88.66|92.58|90.18|92.63|90.23|91.06|88.66|0
1657816200000|2022-07-14 16:30:00|92.48|90.08|92.13|89.73|92.48|90.08|91.5|89.1|0
1657816500000|2022-07-14 16:35:00|92.18|89.78|92.03|89.63|92.55|90.15|91.84|89.44|0
1657816800000|2022-07-14 16:40:00|91.98|89.58|92.62|90.22|93.07|90.67|91.98|89.58|0
1657817100000|2022-07-14 16:45:00|92.52|90.12|94.47|92.07|94.52|92.12|92.38|89.98|0
1657817400000|2022-07-14 16:50:00|94.52|92.12|93.4|91|94.67|92.27|92.68|90.28|0
1657817700000|2022-07-14 16:55:00|93.35|90.95|92.98|90.58|93.85|91.45|92.9|90.5|0
1657818000000|2022-07-14 17:00:00|92.95|90.55|93.64|91.24|93.95|91.55|92.85|90.45|0
1657818300000|2022-07-14 17:05:00|93.74|91.34|92.94|90.54|94.35|91.95|92.9|90.5|0
1657818600000|2022-07-14 17:10:00|92.99|90.59|93.11|90.71|94.37|91.97|92.99|90.59|0
1657818900000|2022-07-14 17:15:00|93.16|90.76|91.63|89.23|93.56|91.16|91.28|88.88|0
1657819200000|2022-07-14 17:20:00|91.51|89.11|91.27|88.87|91.75|89.35|90.94|88.54|0
1657819500000|2022-07-14 17:25:00|91.37|88.97|90.34|87.94|91.37|88.97|90.19|87.79|0
1657819800000|2022-07-14 17:30:00|90.39|87.99|91.7|89.3|91.8|89.4|90.39|87.99|0
1657820100000|2022-07-14 17:35:00|91.75|89.35|90.58|88.18|91.75|89.35|90.33|87.93|0
1657820400000|2022-07-14 17:40:00|90.53|88.13|89.9|87.5|90.63|88.23|89.61|87.21|0
1657820700000|2022-07-14 17:45:00|89.8|87.4|89.43|87.03|90.23|87.83|89.29|86.89|0
1657821000000|2022-07-14 17:50:00|89.38|86.98|89.82|87.42|90.5|88.1|88.81|86.41|0
1657821300000|2022-07-14 17:55:00|89.62|87.22|89.09|86.69|89.72|87.32|88.85|86.45|0
1657821600000|2022-07-14 18:00:00|89.19|86.79|88.51|86.11|89.38|86.98|88.28|85.88|0
1657821900000|2022-07-14 18:05:00|88.61|86.21|88.03|85.63|88.75|86.35|87.8|85.4|0
1657822200000|2022-07-14 18:10:00|88.18|85.78|88.32|85.92|88.84|86.44|87.98|85.58|0
1657822500000|2022-07-14 18:15:00|88.27|85.87|86.47|84.07|88.55|86.15|86.19|83.79|0
1657822800000|2022-07-14 18:20:00|86.38|83.98|85.95|83.55|86.38|83.98|85.45|83.05|0
1657823100000|2022-07-14 18:25:00|85.77|83.37|85.3|82.9|86.37|83.97|85.16|82.76|0
1657823400000|2022-07-14 18:30:00|85.25|82.85|85.11|82.71|85.72|83.32|84.88|82.48|0
1657823700000|2022-07-14 18:35:00|85.07|82.67|84.15|81.75|85.07|82.67|83.5|81.1|0
1657824000000|2022-07-14 18:40:00|84.11|81.71|85.67|83.27|85.95|83.55|84.11|81.71|0
1657824300000|2022-07-14 18:45:00|85.72|83.32|85.44|83.04|86.18|83.78|85.39|82.99|0
1657824600000|2022-07-14 18:50:00|85.39|82.99|86.04|83.64|86.32|83.92|85.39|82.99|0
1657824900000|2022-07-14 18:55:00|85.99|83.59|85.15|82.75|85.99|83.59|84.65|82.25|0
1657825200000|2022-07-14 19:00:00|84.97|82.57|85.38|82.98|85.52|83.12|84.51|82.11|0
1657825500000|2022-07-14 19:05:00|85.43|83.03|85.77|83.37|85.86|83.46|84.19|81.79|0
1657825800000|2022-07-14 19:10:00|85.82|83.42|84.66|82.26|85.91|83.51|84.52|82.12|0
1657826100000|2022-07-14 19:15:00|84.61|82.21|84.84|82.44|85.58|83.18|84.47|82.07|0
1657826400000|2022-07-14 19:20:00|84.75|82.35|83.6|81.2|84.93|82.53|83.51|81.11|0
1657826700000|2022-07-14 19:25:00|83.51|81.11|83.37|80.97|84.1|81.7|83.37|80.97|0
1657827000000|2022-07-14 19:30:00|83.33|80.93|84.19|81.79|84.19|81.79|83.28|80.88|0
1657827300000|2022-07-14 19:35:00|84.42|82.02|85.01|82.61|85.38|82.98|84.21|81.81|0
1657827600000|2022-07-14 19:40:00|85.2|82.8|84.74|82.34|85.38|82.98|84.55|82.15|0
1657827900000|2022-07-14 19:45:00|84.97|82.57|84.92|82.52|85.8|83.4|84.46|82.06|0
1657828200000|2022-07-14 19:50:00|84.6|82.2|84.23|81.83|84.69|82.29|84.04|81.64|0
1657828500000|2022-07-14 19:55:00|84.36|81.96|84.5|82.1|84.91|82.51|83.54|81.14|0
1657828800000|2022-07-14 20:00:00|84.27|81.87|83.54|81.14|84.32|81.92|83.49|81.09|0
1657829100000|2022-07-14 20:05:00|83.49|81.09|83.9|81.5|84.17|81.77|83.49|81.09|0
1657829400000|2022-07-14 20:10:00|83.99|81.59|83.62|81.22|84.36|81.96|83.62|81.22|0
1657829700000|2022-07-14 20:15:00|83.91|81.11|84.37|81.57|84.37|81.57|83.91|81.11|0
1657830000000|2022-07-14 20:20:00|84.41|81.61|84.41|81.61|84.5|81.7|84.23|81.43|0
1657830300000|2022-07-14 20:25:00|84.37|81.57|84.32|81.52|84.41|81.61|84.32|81.52|0
1657830600000|2022-07-14 20:30:00|84.36|81.56|84.41|81.61|84.41|81.61|84.32|81.52|0
1657830900000|2022-07-14 20:35:00|84.36|81.56|84.04|81.24|84.41|81.61|83.99|81.19|0
1657831200000|2022-07-14 20:40:00|83.99|81.19|83.81|81.01|84.04|81.24|83.72|80.92|0
1657831500000|2022-07-14 20:45:00|83.86|81.06|83.9|81.1|83.99|81.19|83.85|81.05|0
1657831800000|2022-07-14 20:50:00|83.85|81.05|84.03|81.23|84.03|81.23|83.81|81.01|0
1657832100000|2022-07-14 20:55:00|84.08|81.28|84.1|81.3|84.26|81.46|84.03|81.23|0
1657832400000|2022-07-14 21:00:00|84.16|81.36|84.24|81.44|84.35|81.55|84.09|81.29|0
1657832700000|2022-07-14 21:05:00|84.25|81.45|84.23|81.43|84.29|81.49|84.23|81.43|0
1657833000000|2022-07-14 21:10:00|84.25|81.45|84.23|81.43|84.26|81.46|84.22|81.42|0
1657833300000|2022-07-14 21:15:00|84.21|81.41|84.19|81.39|84.22|81.42|84.19|81.39|0
1657833600000|2022-07-14 21:20:00|84.21|81.41|84.21|81.41|84.21|81.41|84.19|81.39|0
1657833900000|2022-07-14 21:25:00|84.2|81.4|84.18|81.38|84.2|81.4|84.16|81.36|0
1657834200000|2022-07-14 21:30:00|84.17|81.37|84.17|81.37|84.17|81.37|84.17|81.37|0
1657834500000|2022-07-14 21:35:00|84.16|81.36|84.15|81.35|84.16|81.36|84.15|81.35|0
1657834800000|2022-07-14 21:40:00|84.11|81.31|84.1|81.3|84.11|81.31|84.1|81.3|0
1657835100000|2022-07-14 21:45:00|84.08|81.28|84.05|81.25|84.1|81.3|84.05|81.25|0
1657835400000|2022-07-14 21:50:00|84.04|81.24|84.04|81.24|84.05|81.25|84.04|81.24|0
1657835700000|2022-07-14 21:55:00|84.05|81.25|84.04|81.24|84.05|81.25|84.03|81.23|0
1657836000000|2022-07-14 22:00:00|83.89|81.09|83.59|80.79|83.89|81.09|83.25|80.45|0
1657836300000|2022-07-14 22:05:00|83.68|80.88|83.23|80.43|83.82|81.02|83.23|80.43|0
1657836600000|2022-07-14 22:10:00|83.27|80.47|83.36|80.56|83.45|80.65|83.25|80.45|0
1657836900000|2022-07-14 22:15:00|83.34|80.54|82.86|80.06|83.34|80.54|82.86|80.06|0
1657837200000|2022-07-14 22:20:00|83|80.2|83|80.2|83.36|80.56|82.86|80.06|0
1657837500000|2022-07-14 22:25:00|83.02|80.22|82.95|80.15|83.04|80.24|82.77|79.97|0
1657837800000|2022-07-14 22:30:00|82.9|80.1|82.77|79.97|82.9|80.1|82.72|79.92|0
1657838100000|2022-07-14 22:35:00|82.74|79.94|82.36|79.56|82.81|80.01|82.14|79.34|0
1657838400000|2022-07-14 22:40:00|82.31|79.51|82.18|79.38|82.31|79.51|81.96|79.16|0
1657838700000|2022-07-14 22:45:00|82.22|79.42|82.18|79.38|82.25|79.45|82|79.2|0
1657839000000|2022-07-14 22:50:00|82.22|79.42|82.58|79.78|82.62|79.82|82.22|79.42|0
1657839300000|2022-07-14 22:55:00|82.53|79.73|82.53|79.73|82.62|79.82|82.4|79.6|0
1657839600000|2022-07-14 23:00:00|82.51|79.71|82.53|79.73|82.57|79.77|82.44|79.64|0
1657839900000|2022-07-14 23:05:00|82.57|79.77|82.44|79.64|82.57|79.77|82.26|79.46|0
1657840200000|2022-07-14 23:10:00|82.48|79.68|82.7|79.9|82.7|79.9|82.48|79.68|0
1657840500000|2022-07-14 23:15:00|82.66|79.86|82.66|79.86|82.7|79.9|82.61|79.81|0
1657840800000|2022-07-14 23:20:00|82.68|79.88|82.7|79.9|82.7|79.9|82.61|79.81|0
1657841100000|2022-07-14 23:25:00|82.65|79.85|82.43|79.63|82.65|79.85|82.34|79.54|0
1657841400000|2022-07-14 23:30:00|82.34|79.54|82.51|79.71|82.56|79.76|82.34|79.54|0
1657841700000|2022-07-14 23:35:00|82.56|79.76|81.97|79.17|82.56|79.76|81.97|79.17|0
1657842000000|2022-07-14 23:40:00|81.93|79.13|81.91|79.11|81.97|79.17|81.57|78.77|0
1657842300000|2022-07-14 23:45:00|81.93|79.13|81.75|78.95|81.93|79.13|81.73|78.93|0
1657842600000|2022-07-14 23:50:00|81.79|78.99|82.06|79.26|82.1|79.3|81.72|78.92|0
1657842900000|2022-07-14 23:55:00|82.15|79.35|81.3|78.5|82.15|79.35|81.25|78.45|0
1657843200000|2022-07-15 00:00:00|81.34|78.54|81.87|79.07|82.1|79.3|81.3|78.5|0
1657843500000|2022-07-15 00:05:00|81.85|79.05|82.07|79.27|82.32|79.52|81.85|79.05|0
1657843800000|2022-07-15 00:10:00|82.14|79.34|82.5|79.7|82.54|79.74|81.96|79.16|0
1657844100000|2022-07-15 00:15:00|82.47|79.67|82.83|80.03|83.13|80.33|82.38|79.58|0
1657844400000|2022-07-15 00:20:00|82.94|80.14|83.48|80.68|83.48|80.68|82.81|80.01|0
1657844700000|2022-07-15 00:25:00|83.51|80.71|83.69|80.89|83.89|81.09|83.3|80.5|0
1657845000000|2022-07-15 00:30:00|83.71|80.91|83.07|80.27|83.8|81|83.03|80.23|0
1657845300000|2022-07-15 00:35:00|83.03|80.23|83.43|80.63|83.61|80.81|82.94|80.14|0
1657845600000|2022-07-15 00:40:00|83.39|80.59|84.27|81.47|84.5|81.7|83.39|80.59|0
1657845900000|2022-07-15 00:45:00|84.22|81.42|83.63|80.83|84.4|81.6|83.58|80.78|0
1657846200000|2022-07-15 00:50:00|83.72|80.92|83.9|81.1|83.9|81.1|83.67|80.87|0
1657846500000|2022-07-15 00:55:00|83.85|81.05|84.54|81.74|84.54|81.74|83.76|80.96|0
1657846800000|2022-07-15 01:00:00|84.63|81.83|84.35|81.55|84.76|81.96|84.33|81.53|0
1657847100000|2022-07-15 01:05:00|84.4|81.6|84.53|81.73|84.99|82.19|84.3|81.5|0
1657847400000|2022-07-15 01:10:00|84.51|81.71|84.3|81.5|84.76|81.96|84.3|81.5|0
1657847700000|2022-07-15 01:15:00|84.35|81.55|84.41|81.61|84.43|81.63|84.12|81.32|0
1657848000000|2022-07-15 01:20:00|84.43|81.63|84.02|81.22|84.69|81.89|83.8|81|0
1657848300000|2022-07-15 01:25:00|84.05|81.25|83.7|80.9|84.23|81.43|83.57|80.77|0
1657848600000|2022-07-15 01:30:00|83.64|80.84|83.7|80.9|83.75|80.95|83.25|80.45|0
1657848900000|2022-07-15 01:35:00|83.59|80.79|83.56|80.76|83.97|81.17|83.43|80.63|0
1657849200000|2022-07-15 01:40:00|83.52|80.72|83.51|80.71|84.08|81.28|83.42|80.62|0
1657849500000|2022-07-15 01:45:00|83.56|80.76|83.47|80.67|83.65|80.85|83.2|80.4|0
1657849800000|2022-07-15 01:50:00|83.45|80.65|83.1|80.3|83.47|80.67|82.88|80.08|0
1657850100000|2022-07-15 01:55:00|83.06|80.26|82.79|79.99|83.19|80.39|82.79|79.99|0
1657850400000|2022-07-15 02:00:00|82.83|80.03|82.83|80.03|83.15|80.35|82.7|79.9|0
1657850700000|2022-07-15 02:05:00|82.81|80.01|82.69|79.89|82.87|80.07|82.6|79.8|0
1657851000000|2022-07-15 02:10:00|82.72|79.92|82.87|80.07|82.91|80.11|82.56|79.76|0
1657851300000|2022-07-15 02:15:00|82.85|80.05|82.58|79.78|82.98|80.18|82.53|79.73|0
1657851600000|2022-07-15 02:20:00|82.55|79.75|82.64|79.84|82.73|79.93|82.46|79.66|0
1657851900000|2022-07-15 02:25:00|82.66|79.86|82.62|79.82|82.86|80.06|82.62|79.82|0
1657852200000|2022-07-15 02:30:00|82.5|79.7|82.64|79.84|82.73|79.93|82.46|79.66|0
1657852500000|2022-07-15 02:35:00|82.59|79.79|82.86|80.06|83.04|80.24|82.46|79.66|0
1657852800000|2022-07-15 02:40:00|82.88|80.08|82.88|80.08|82.9|80.1|82.77|79.97|0
1657853100000|2022-07-15 02:45:00|82.81|80.01|83.26|80.46|83.26|80.46|82.81|80.01|0
1657853400000|2022-07-15 02:50:00|83.21|80.41|82.63|79.83|83.21|80.41|82.63|79.83|0
1657853700000|2022-07-15 02:55:00|82.58|79.78|82.54|79.74|82.76|79.96|82.49|79.69|0
1657854000000|2022-07-15 03:00:00|82.58|79.78|82.49|79.69|82.62|79.82|82.4|79.6|0
1657854300000|2022-07-15 03:05:00|82.51|79.71|82.85|80.05|82.85|80.05|82.49|79.69|0
1657854600000|2022-07-15 03:10:00|82.82|80.02|82.91|80.11|82.93|80.13|82.58|79.78|0
1657854900000|2022-07-15 03:15:00|82.89|80.09|83.43|80.63|83.43|80.63|82.71|79.91|0
1657855200000|2022-07-15 03:20:00|83.5|80.7|83.06|80.26|83.65|80.85|82.97|80.17|0
1657855500000|2022-07-15 03:25:00|83.09|80.29|83.13|80.33|83.13|80.33|82.7|79.9|0
1657855800000|2022-07-15 03:30:00|83.11|80.31|82.61|79.81|83.15|80.35|82.61|79.81|0
1657856100000|2022-07-15 03:35:00|82.52|79.72|82.56|79.76|82.83|80.03|82.52|79.72|0
1657856400000|2022-07-15 03:40:00|82.61|79.81|82.54|79.74|82.65|79.85|82.47|79.67|0
1657856700000|2022-07-15 03:45:00|82.49|79.69|82.65|79.85|82.87|80.07|82.43|79.63|0
1657857000000|2022-07-15 03:50:00|82.63|79.83|82.47|79.67|82.78|79.98|82.33|79.53|0
1657857300000|2022-07-15 03:55:00|82.51|79.71|82.42|79.62|82.56|79.76|82.33|79.53|0
1657857600000|2022-07-15 04:00:00|82.37|79.57|82.91|80.11|82.91|80.11|82.35|79.55|0
1657857900000|2022-07-15 04:05:00|82.89|80.09|82.89|80.09|83.07|80.27|82.77|79.97|0
1657858200000|2022-07-15 04:10:00|82.95|80.15|82.77|79.97|82.95|80.15|82.68|79.88|0
1657858500000|2022-07-15 04:15:00|82.82|80.02|82.77|79.97|82.9|80.1|82.72|79.92|0
1657858800000|2022-07-15 04:20:00|82.72|79.92|82.86|80.06|82.95|80.15|82.72|79.92|0
1657859100000|2022-07-15 04:25:00|82.88|80.08|82.9|80.1|82.95|80.15|82.77|79.97|0
1657859400000|2022-07-15 04:30:00|82.88|80.08|82.81|80.01|82.9|80.1|82.7|79.9|0
1657859700000|2022-07-15 04:35:00|82.79|79.99|82.8|80|83.03|80.23|82.76|79.96|0
1657860000000|2022-07-15 04:40:00|82.83|80.03|82.98|80.18|83.07|80.27|82.76|79.96|0
1657860300000|2022-07-15 04:45:00|83.01|80.21|83.12|80.32|83.12|80.32|82.89|80.09|0
1657860600000|2022-07-15 04:50:00|83.16|80.36|83.02|80.22|83.29|80.49|82.98|80.18|0
1657860900000|2022-07-15 04:55:00|83.07|80.27|83.13|80.33|83.2|80.4|82.98|80.18|0
1657861200000|2022-07-15 05:00:00|83.11|80.31|83.47|80.67|83.52|80.72|82.93|80.13|0
1657861500000|2022-07-15 05:05:00|83.51|80.71|83.56|80.76|83.61|80.81|83.38|80.58|0
1657861800000|2022-07-15 05:10:00|83.6|80.8|83.72|80.92|83.78|80.98|83.47|80.67|0
1657862100000|2022-07-15 05:15:00|83.69|80.89|83.85|81.05|83.96|81.16|83.69|80.89|0
1657862400000|2022-07-15 05:20:00|83.83|81.03|84.01|81.21|84.08|81.28|83.69|80.89|0
1657862700000|2022-07-15 05:25:00|84.05|81.25|84.14|81.34|84.14|81.34|83.89|81.09|0
1657863000000|2022-07-15 05:30:00|84.21|81.41|84.64|81.84|84.69|81.89|84.09|81.29|0
1657863300000|2022-07-15 05:35:00|84.69|81.89|84.73|81.93|84.73|81.93|84.43|81.63|0
1657863600000|2022-07-15 05:40:00|84.75|81.95|84.64|81.84|84.91|82.11|84.59|81.79|0
1657863900000|2022-07-15 05:45:00|84.68|81.88|83.95|81.15|84.68|81.88|83.95|81.15|0
1657864200000|2022-07-15 05:50:00|83.99|81.19|84.13|81.33|84.13|81.33|83.72|80.92|0
1657864500000|2022-07-15 05:55:00|84.17|81.37|83.9|81.1|84.26|81.46|83.7|80.9|0
1657864800000|2022-07-15 06:00:00|83.99|81.19|84.55|81.75|84.78|81.98|83.67|80.87|0
1657865100000|2022-07-15 06:05:00|84.6|81.8|84.45|81.65|85.14|82.34|83.66|80.86|0
1657865400000|2022-07-15 06:10:00|84.54|81.74|84.04|81.24|84.71|81.91|84.04|81.24|0
1657865700000|2022-07-15 06:15:00|84.09|81.29|84.18|81.38|84.36|81.56|83.97|81.17|0
1657866000000|2022-07-15 06:20:00|84.13|81.33|84.68|81.88|84.86|82.06|84.11|81.31|0
1657866300000|2022-07-15 06:25:00|84.72|81.92|84.86|82.06|85.13|82.33|84.61|81.81|0
1657866600000|2022-07-15 06:30:00|84.9|82.1|85.24|82.44|85.31|82.51|84.58|81.78|0
1657866900000|2022-07-15 06:35:00|85.22|82.42|86.14|83.34|86.19|83.39|85.17|82.37|0
1657867200000|2022-07-15 06:40:00|86.19|83.39|86.16|83.36|86.47|83.67|85.98|83.18|0
1657867500000|2022-07-15 06:45:00|86.05|83.25|86.11|83.31|86.23|83.43|85.77|82.97|0
1657867800000|2022-07-15 06:50:00|86.09|83.29|86.13|83.33|86.18|83.38|85.9|83.1|0
1657868100000|2022-07-15 06:55:00|86.18|83.38|86.5|83.7|86.5|83.7|86.07|83.27|0
1657868400000|2022-07-15 07:00:00|86.6|83.8|86.64|83.84|87.06|84.26|86.18|83.38|0
1657868700000|2022-07-15 07:05:00|86.28|83.88|87|84.6|87.75|85.35|86.28|83.88|0
1657869000000|2022-07-15 07:10:00|86.95|84.55|86.39|83.99|87.12|84.72|86.3|83.9|0
1657869300000|2022-07-15 07:15:00|86.48|84.08|85.09|82.69|86.53|84.13|85.09|82.69|0
1657869600000|2022-07-15 07:20:00|84.98|82.58|84.86|82.46|85.37|82.97|84.63|82.23|0
1657869900000|2022-07-15 07:25:00|84.75|82.35|84.7|82.3|84.84|82.44|84.15|81.75|0
1657870200000|2022-07-15 07:30:00|84.65|82.25|84.95|82.55|85.11|82.71|84.31|81.91|0
1657870500000|2022-07-15 07:35:00|84.99|82.59|84.37|81.97|85.04|82.64|84.17|81.77|0
1657870800000|2022-07-15 07:40:00|84.49|82.09|84.87|82.47|85.03|82.63|84.42|82.02|0
1657871100000|2022-07-15 07:45:00|84.9|82.5|85.24|82.84|85.26|82.86|84.67|82.27|0
1657871400000|2022-07-15 07:50:00|85.26|82.86|85.51|83.11|85.7|83.3|85.17|82.77|0
1657871700000|2022-07-15 07:55:00|85.56|83.16|85.12|82.72|85.56|83.16|84.84|82.44|0
1657872000000|2022-07-15 08:00:00|85.07|82.67|86.11|83.71|86.14|83.74|84.98|82.58|0
1657872300000|2022-07-15 08:05:00|85.95|83.55|85.58|83.18|86.04|83.64|85.44|83.04|0
1657872600000|2022-07-15 08:10:00|85.67|83.27|85.39|82.99|85.67|83.27|85.05|82.65|0
1657872900000|2022-07-15 08:15:00|85.34|82.94|85.48|83.08|85.76|83.36|85.2|82.8|0
1657873200000|2022-07-15 08:20:00|85.41|83.01|84.97|82.57|85.71|83.31|84.88|82.48|0
1657873500000|2022-07-15 08:25:00|85.02|82.62|84.55|82.15|85.02|82.62|84.55|82.15|0
1657873800000|2022-07-15 08:30:00|84.46|82.06|84.58|82.18|84.74|82.34|84.23|81.83|0
1657874100000|2022-07-15 08:35:00|84.62|82.22|84.46|82.06|84.64|82.24|84.23|81.83|0
1657874400000|2022-07-15 08:40:00|84.41|82.01|83.41|81.01|84.44|82.04|83.32|80.92|0
1657874700000|2022-07-15 08:45:00|83.36|80.96|82.77|80.37|83.61|81.21|82.73|80.33|0
1657875000000|2022-07-15 08:50:00|82.75|80.35|82.59|80.19|82.86|80.46|82.23|79.83|0
1657875300000|2022-07-15 08:55:00|82.57|80.17|83.27|80.87|83.33|80.93|82.5|80.1|0
1657875600000|2022-07-15 09:00:00|83.33|80.93|82.99|80.59|83.33|80.93|82.86|80.46|0
1657875900000|2022-07-15 09:05:00|82.95|80.55|82.54|80.14|82.95|80.55|82.45|80.05|0
1657876200000|2022-07-15 09:10:00|82.47|80.07|82.58|80.18|82.63|80.23|82.18|79.78|0
1657876500000|2022-07-15 09:15:00|82.49|80.09|82.9|80.5|82.96|80.56|82.38|79.98|0
1657876800000|2022-07-15 09:20:00|82.99|80.59|83.53|81.13|83.57|81.17|82.9|80.5|0
1657877100000|2022-07-15 09:25:00|83.55|81.15|83.25|80.85|83.57|81.17|83.09|80.69|0
1657877400000|2022-07-15 09:30:00|83.3|80.9|82.8|80.4|83.34|80.94|82.78|80.38|0
1657877700000|2022-07-15 09:35:00|82.78|80.38|82.86|80.46|83.34|80.94|82.78|80.38|0
1657878000000|2022-07-15 09:40:00|82.84|80.44|83.15|80.75|83.27|80.87|82.84|80.44|0
1657878300000|2022-07-15 09:45:00|83.09|80.69|83.7|81.3|83.7|81.3|83.06|80.66|0
1657878600000|2022-07-15 09:50:00|83.65|81.25|84.01|81.61|84.06|81.66|83.61|81.21|0
1657878900000|2022-07-15 09:55:00|84.06|81.66|83.6|81.2|84.06|81.66|83.28|80.88|0
1657879200000|2022-07-15 10:00:00|83.69|81.29|83.73|81.33|84.19|81.79|83.6|81.2|0
1657879500000|2022-07-15 10:05:00|83.78|81.38|83.82|81.42|84.1|81.7|83.69|81.29|0
1657879800000|2022-07-15 10:10:00|83.96|81.56|83.82|81.42|84.01|81.61|83.69|81.29|0
1657880100000|2022-07-15 10:15:00|83.87|81.47|83.96|81.56|84|81.6|83.68|81.28|0
1657880400000|2022-07-15 10:20:00|84|81.6|83.41|81.01|84.05|81.65|83|80.6|0
1657880700000|2022-07-15 10:25:00|83.43|81.03|83.09|80.69|83.52|81.12|83|80.6|0
1657881000000|2022-07-15 10:30:00|83.11|80.71|83.54|81.14|83.54|81.14|82.95|80.55|0
1657881300000|2022-07-15 10:35:00|83.52|81.12|83.4|81|83.72|81.32|83.4|81|0
1657881600000|2022-07-15 10:40:00|83.38|80.98|83.35|80.95|83.58|81.18|83.31|80.91|0
1657881900000|2022-07-15 10:45:00|83.42|81.02|82.92|80.52|83.47|81.07|82.9|80.5|0
1657882200000|2022-07-15 10:50:00|82.99|80.59|83.08|80.68|83.24|80.84|82.9|80.5|0
1657882500000|2022-07-15 10:55:00|83.06|80.66|83.17|80.77|83.35|80.95|82.99|80.59|0
1657882800000|2022-07-15 11:00:00|83.1|80.7|82.74|80.34|83.21|80.81|82.58|80.18|0
1657883100000|2022-07-15 11:05:00|82.76|80.36|82.76|80.36|82.94|80.54|82.51|80.11|0
1657883400000|2022-07-15 11:10:00|82.8|80.4|82.35|79.95|82.93|80.53|82.26|79.86|0
1657883700000|2022-07-15 11:15:00|82.39|79.99|82.66|80.26|82.69|80.29|82.39|79.99|0
1657884000000|2022-07-15 11:20:00|82.64|80.24|82.21|79.81|82.71|80.31|82.03|79.63|0
1657884300000|2022-07-15 11:25:00|82.19|79.79|82.3|79.9|82.34|79.94|81.94|79.54|0
1657884600000|2022-07-15 11:30:00|82.28|79.88|82.03|79.63|82.3|79.9|81.98|79.58|0
1657884900000|2022-07-15 11:35:00|82.07|79.67|82.43|80.03|82.47|80.07|81.98|79.58|0
1657885200000|2022-07-15 11:40:00|82.41|80.01|82.97|80.57|83.01|80.61|82.38|79.98|0
1657885500000|2022-07-15 11:45:00|83.01|80.61|82.56|80.16|83.06|80.66|82.56|80.16|0
1657885800000|2022-07-15 11:50:00|82.6|80.2|82.83|80.43|82.92|80.52|82.6|80.2|0
1657886100000|2022-07-15 11:55:00|82.87|80.47|83.46|81.06|83.46|81.06|82.78|80.38|0
1657886400000|2022-07-15 12:00:00|83.41|81.01|83.36|80.96|83.43|81.03|82.96|80.56|0
1657886700000|2022-07-15 12:05:00|83.45|81.05|83.45|81.05|83.63|81.23|83.23|80.83|0
1657887000000|2022-07-15 12:10:00|83.41|81.01|83.45|81.05|83.77|81.37|83.41|81.01|0
1657887300000|2022-07-15 12:15:00|83.49|81.09|84.04|81.64|84.22|81.82|83.4|81|0
1657887600000|2022-07-15 12:20:00|84.13|81.73|84.33|81.93|84.68|82.28|84.08|81.68|0
1657887900000|2022-07-15 12:25:00|84.31|81.91|83.12|80.72|84.31|81.91|82.23|79.83|0
1657888200000|2022-07-15 12:30:00|83.35|80.95|83.74|81.34|85.21|82.81|82.67|80.27|0
1657888500000|2022-07-15 12:35:00|83.83|81.43|80.99|78.59|84.01|81.61|80.99|78.59|0
1657888800000|2022-07-15 12:40:00|80.94|78.54|80.85|78.45|81.48|79.08|80.72|78.32|0
1657889100000|2022-07-15 12:45:00|80.76|78.36|78.23|75.83|80.9|78.5|78.06|75.66|0
1657889400000|2022-07-15 12:50:00|78.32|75.92|77.5|75.1|78.36|75.96|77.08|74.68|0
1657889700000|2022-07-15 12:55:00|77.55|75.15|78.09|75.69|79.72|77.32|77.16|74.76|0
1657890000000|2022-07-15 13:00:00|78.13|75.73|77.64|75.24|78.21|75.81|77.19|74.79|0
1657890300000|2022-07-15 13:05:00|77.68|75.28|76.83|74.43|77.73|75.33|76.45|74.05|0
1657890600000|2022-07-15 13:10:00|76.88|74.48|77.62|75.22|77.81|75.41|76.88|74.48|0
1657890900000|2022-07-15 13:15:00|77.64|75.24|77.78|75.38|78.11|75.71|77.59|75.19|0
1657891200000|2022-07-15 13:20:00|77.76|75.36|77.63|75.23|78.19|75.79|77.59|75.19|0
1657891500000|2022-07-15 13:25:00|77.5|75.1|76.07|73.67|77.5|75.1|75.94|73.54|0
1657891800000|2022-07-15 13:30:00|75.98|73.58|75.78|73.38|76.45|74.05|75.05|72.65|0
1657892100000|2022-07-15 13:35:00|75.45|73.05|76.66|74.26|76.96|74.56|75.03|72.63|0
1657892400000|2022-07-15 13:40:00|76.49|74.09|76.62|74.22|77.34|74.94|76.41|74.01|0
1657892700000|2022-07-15 13:45:00|76.49|74.09|77.65|75.25|79.25|76.85|76.49|74.09|0
1657893000000|2022-07-15 13:50:00|77.74|75.34|78.94|76.54|79.2|76.8|77.56|75.16|0
1657893300000|2022-07-15 13:55:00|79.11|76.71|77.58|75.18|79.37|76.97|77.39|74.99|0
1657893600000|2022-07-15 14:00:00|76.27|73.87|75.41|73.01|76.33|73.93|73.68|71.28|0
1657893900000|2022-07-15 14:05:00|75.49|73.09|75.74|73.34|76.75|74.35|74.95|72.55|0
1657894200000|2022-07-15 14:10:00|75.7|73.3|75.41|73.01|76.2|73.8|74.87|72.47|0
1657894500000|2022-07-15 14:15:00|75.45|73.05|75.11|72.71|75.91|73.51|74.86|72.46|0
1657894800000|2022-07-15 14:20:00|75.03|72.63|74.57|72.17|76.74|74.34|74.45|72.05|0
1657895100000|2022-07-15 14:25:00|74.45|72.05|73.14|70.74|74.97|72.57|73.02|70.62|0
1657895400000|2022-07-15 14:30:00|73.02|70.62|73.15|70.75|75.49|73.09|72.91|70.51|0
1657895700000|2022-07-15 14:35:00|73.07|70.67|73.88|71.48|73.97|71.57|72.87|70.47|0
1657896000000|2022-07-15 14:40:00|73.76|71.36|74.5|72.1|74.5|72.1|73.56|71.16|0
1657896300000|2022-07-15 14:45:00|74.54|72.14|74.41|72.01|75.16|72.76|74.17|71.77|0
1657896600000|2022-07-15 14:50:00|74.54|72.14|74.45|72.05|74.82|72.42|74.21|71.81|0
1657896900000|2022-07-15 14:55:00|74.58|72.18|73.79|71.39|74.7|72.3|73.59|71.19|0
1657897200000|2022-07-15 15:00:00|73.83|71.43|73.28|70.88|73.98|71.58|73.12|70.72|0
1657897500000|2022-07-15 15:05:00|73.24|70.84|72.39|69.99|73.52|71.12|72.19|69.79|0
1657897800000|2022-07-15 15:10:00|72.27|69.87|72.35|69.95|72.91|70.51|72.27|69.87|0
1657898100000|2022-07-15 15:15:00|72.27|69.87|72.47|70.07|72.59|70.19|71.91|69.51|0
1657898400000|2022-07-15 15:20:00|72.43|70.03|72.18|69.78|72.43|70.03|71.9|69.5|0
1657898700000|2022-07-15 15:25:00|72.41|70.01|72.73|70.33|72.77|70.37|72.29|69.89|0
1657899000000|2022-07-15 15:30:00|72.77|70.37|72.85|70.45|73.3|70.9|72.29|69.89|0
1657899300000|2022-07-15 15:35:00|72.81|70.41|72.41|70.01|73.05|70.65|72.25|69.85|0
1657899600000|2022-07-15 15:40:00|72.49|70.09|72.56|70.16|72.89|70.49|72.32|69.92|0
1657899900000|2022-07-15 15:45:00|72.52|70.12|72.48|70.08|72.85|70.45|72.08|69.68|0
1657900200000|2022-07-15 15:50:00|72.6|70.2|73.08|70.68|73.08|70.68|72.6|70.2|0
1657900500000|2022-07-15 15:55:00|73.21|70.81|73.37|70.97|73.49|71.09|72.92|70.52|0
1657900800000|2022-07-15 16:00:00|73.45|71.05|73.16|70.76|73.77|71.37|73|70.6|0
1657901100000|2022-07-15 16:05:00|73.2|70.8|74.06|71.66|74.18|71.78|73.2|70.8|0
1657901400000|2022-07-15 16:10:00|74.1|71.7|74.01|71.61|74.47|72.07|73.77|71.37|0
1657901700000|2022-07-15 16:15:00|74.09|71.69|73.52|71.12|74.26|71.86|73.52|71.12|0
1657902000000|2022-07-15 16:20:00|73.56|71.16|73.23|70.83|73.76|71.36|72.82|70.42|0
1657902300000|2022-07-15 16:25:00|73.27|70.87|73.14|70.74|73.41|71.01|72.94|70.54|0
1657902600000|2022-07-15 16:30:00|73.16|70.76|73.63|71.23|73.96|71.56|72.98|70.58|0
1657902900000|2022-07-15 16:35:00|73.71|71.31|73.59|71.19|73.87|71.47|73.42|71.02|0
1657903200000|2022-07-15 16:40:00|73.63|71.23|73.34|70.94|74.08|71.68|73.22|70.82|0
1657903500000|2022-07-15 16:45:00|73.4|71|72.97|70.57|73.42|71.02|72.85|70.45|0
1657903800000|2022-07-15 16:50:00|72.93|70.53|73.38|70.98|73.54|71.14|72.85|70.45|0
1657904100000|2022-07-15 16:55:00|73.36|70.96|72.9|70.5|73.5|71.1|72.86|70.46|0
1657904400000|2022-07-15 17:00:00|72.86|70.46|72.49|70.09|72.9|70.5|72.49|70.09|0
1657904700000|2022-07-15 17:05:00|72.45|70.05|72.17|69.77|72.58|70.18|72.13|69.73|0
1657905000000|2022-07-15 17:10:00|72.21|69.81|72.17|69.77|72.33|69.93|72.09|69.69|0
1657905300000|2022-07-15 17:15:00|72.29|69.89|72.25|69.85|72.53|70.13|72.17|69.77|0
1657905600000|2022-07-15 17:20:00|72.21|69.81|72.16|69.76|72.49|70.09|72.12|69.72|0
1657905900000|2022-07-15 17:25:00|72.12|69.72|71.52|69.12|72.2|69.8|71.52|69.12|0
1657906200000|2022-07-15 17:30:00|71.56|69.16|71.44|69.04|71.76|69.36|71.32|68.92|0
1657906500000|2022-07-15 17:35:00|71.48|69.08|71.32|68.92|71.64|69.24|71.32|68.92|0
1657906800000|2022-07-15 17:40:00|71.28|68.88|71.63|69.23|71.71|69.31|71.28|68.88|0
1657907100000|2022-07-15 17:45:00|71.67|69.27|71.87|69.47|71.87|69.47|71.51|69.11|0
1657907400000|2022-07-15 17:50:00|71.91|69.51|72.47|70.07|72.47|70.07|71.71|69.31|0
1657907700000|2022-07-15 17:55:00|72.53|70.13|72.19|69.79|72.59|70.19|72.11|69.71|0
1657908000000|2022-07-15 18:00:00|72.15|69.75|72.75|70.35|72.92|70.52|72.07|69.67|0
1657908300000|2022-07-15 18:05:00|72.71|70.31|72.39|69.99|72.79|70.39|72.39|69.99|0
1657908600000|2022-07-15 18:10:00|72.31|69.91|72.06|69.66|72.61|70.21|72.06|69.66|0
1657908900000|2022-07-15 18:15:00|72.02|69.62|71.86|69.46|72.18|69.78|71.82|69.42|0
1657909200000|2022-07-15 18:20:00|71.82|69.42|72.24|69.84|72.58|70.18|71.82|69.42|0
1657909500000|2022-07-15 18:25:00|72.22|69.82|72.04|69.64|72.66|70.26|72.02|69.62|0
1657909800000|2022-07-15 18:30:00|72.02|69.62|72.09|69.69|72.26|69.86|71.89|69.49|0
1657910100000|2022-07-15 18:35:00|72.13|69.73|72.17|69.77|72.29|69.89|72.05|69.65|0
1657910400000|2022-07-15 18:40:00|72.13|69.73|71.69|69.29|72.21|69.81|71.69|69.29|0
1657910700000|2022-07-15 18:45:00|71.65|69.25|71.25|68.85|71.65|69.25|71.25|68.85|0
1657911000000|2022-07-15 18:50:00|71.29|68.89|71.48|69.08|71.65|69.25|71.25|68.85|0
1657911300000|2022-07-15 18:55:00|71.51|69.11|71.92|69.52|72|69.6|71.47|69.07|0
1657911600000|2022-07-15 19:00:00|72.04|69.64|71.8|69.4|72.36|69.96|71.8|69.4|0
1657911900000|2022-07-15 19:05:00|71.84|69.44|71.6|69.2|72|69.6|71.56|69.16|0
1657912200000|2022-07-15 19:10:00|71.64|69.24|72|69.6|72.04|69.64|71.48|69.08|0
1657912500000|2022-07-15 19:15:00|71.96|69.56|71.99|69.59|72.07|69.67|71.59|69.19|0
1657912800000|2022-07-15 19:20:00|71.95|69.55|72.23|69.83|72.23|69.83|71.63|69.23|0
1657913100000|2022-07-15 19:25:00|72.31|69.91|72.19|69.79|72.44|70.04|72.03|69.63|0
1657913400000|2022-07-15 19:30:00|72.23|69.83|72.84|70.44|73.04|70.64|72.11|69.71|0
1657913700000|2022-07-15 19:35:00|72.8|70.4|72.67|70.27|73.08|70.68|72.27|69.87|0
1657914000000|2022-07-15 19:40:00|72.71|70.31|71.9|69.5|72.79|70.39|71.9|69.5|0
1657914300000|2022-07-15 19:45:00|71.94|69.54|72.51|70.11|72.55|70.15|71.82|69.42|0
1657914600000|2022-07-15 19:50:00|72.34|69.94|71.94|69.54|73.11|70.71|71.94|69.54|0
1657914900000|2022-07-15 19:55:00|71.86|69.46|70.78|68.38|71.86|69.46|70.54|68.14|0
1657915200000|2022-07-15 20:00:00|70.9|68.5|70.78|68.38|71.22|68.82|70.7|68.3|0
1657915500000|2022-07-15 20:05:00|70.86|68.46|70.74|68.34|70.94|68.54|70.74|68.34|0
1657915800000|2022-07-15 20:10:00|70.7|68.3|70.89|68.49|70.93|68.53|70.58|68.18|0
1658103300000|2022-07-18 00:15:00|70.14|67.34|70.16|67.36|70.27|67.47|70.12|67.32|0
1658103600000|2022-07-18 00:20:00|70.14|67.34|70.06|67.26|70.23|67.43|70.04|67.24|0
1658103900000|2022-07-18 00:25:00|70.04|67.24|69.96|67.16|70.11|67.31|69.96|67.16|0
1658104200000|2022-07-18 00:30:00|70|67.2|70.21|67.41|70.25|67.45|69.94|67.14|0
1658104500000|2022-07-18 00:35:00|70.23|67.43|70.74|67.94|70.78|67.98|70.07|67.27|0
1658104800000|2022-07-18 00:40:00|70.7|67.9|70.85|68.05|70.97|68.17|70.58|67.78|0
1658105100000|2022-07-18 00:45:00|70.83|68.03|70.85|68.05|70.85|68.05|70.65|67.85|0
1658105400000|2022-07-18 00:50:00|70.89|68.09|70.95|68.15|71.05|68.25|70.81|68.01|0
1658105700000|2022-07-18 00:55:00|70.97|68.17|70.81|68.01|70.99|68.19|70.65|67.85|0
1658106000000|2022-07-18 01:00:00|70.77|67.97|70.49|67.69|70.81|68.01|70.49|67.69|0
1658106300000|2022-07-18 01:05:00|70.53|67.73|70.49|67.69|70.72|67.92|70.45|67.65|0
1658106600000|2022-07-18 01:10:00|70.45|67.65|70.49|67.69|70.76|67.96|70.45|67.65|0
1658106900000|2022-07-18 01:15:00|70.45|67.65|69.94|67.14|70.49|67.69|69.94|67.14|0
1658107200000|2022-07-18 01:20:00|69.96|67.16|69.74|66.94|70.09|67.29|69.66|66.86|0
1658107500000|2022-07-18 01:25:00|69.7|66.9|69.85|67.05|69.89|67.09|69.58|66.78|0
1658107800000|2022-07-18 01:30:00|69.8|67|69.77|66.97|70.09|67.29|69.77|66.97|0
1658108100000|2022-07-18 01:35:00|69.73|66.93|70.4|67.6|70.51|67.71|69.73|66.93|0
1658108400000|2022-07-18 01:40:00|70.42|67.62|70.28|67.48|70.46|67.66|70.16|67.36|0
1658108700000|2022-07-18 01:45:00|70.26|67.46|70|67.2|70.35|67.55|69.96|67.16|0
1658109000000|2022-07-18 01:50:00|70.02|67.22|69.84|67.04|70.02|67.22|69.77|66.97|0
1658109300000|2022-07-18 01:55:00|69.86|67.06|69.86|67.06|69.98|67.18|69.84|67.04|0
1658109600000|2022-07-18 02:00:00|69.84|67.04|69.94|67.14|69.96|67.16|69.72|66.92|0
1658109900000|2022-07-18 02:05:00|69.96|67.16|69.97|67.17|70.03|67.23|69.9|67.1|0
1658110200000|2022-07-18 02:10:00|69.95|67.15|69.99|67.19|70.07|67.27|69.8|67|0
1658110500000|2022-07-18 02:15:00|69.97|67.17|69.83|67.03|69.97|67.17|69.72|66.92|0
1658110800000|2022-07-18 02:20:00|69.79|66.99|69.91|67.11|69.97|67.17|69.74|66.94|0
1658111100000|2022-07-18 02:25:00|69.95|67.15|70.14|67.34|70.18|67.38|69.83|67.03|0
1658111400000|2022-07-18 02:30:00|70.1|67.3|69.89|67.09|70.1|67.3|69.83|67.03|0
1658111700000|2022-07-18 02:35:00|69.87|67.07|69.84|67.04|70.1|67.3|69.63|66.83|0
1658112000000|2022-07-18 02:40:00|69.86|67.06|69.74|66.94|69.92|67.12|69.67|66.87|0
1658112300000|2022-07-18 02:45:00|69.73|66.93|69.74|66.94|69.92|67.12|69.65|66.85|0
1658112600000|2022-07-18 02:50:00|69.66|66.86|69.7|66.9|69.78|66.98|69.58|66.78|0
1658112900000|2022-07-18 02:55:00|69.66|66.86|69.58|66.78|69.68|66.88|69.54|66.74|0
1658113200000|2022-07-18 03:00:00|69.56|66.76|69.35|66.55|69.62|66.82|69.27|66.47|0
1658113500000|2022-07-18 03:05:00|69.31|66.51|69|66.2|69.31|66.51|68.96|66.16|0
1658113800000|2022-07-18 03:10:00|68.96|66.16|69|66.2|69.07|66.27|68.77|65.97|0
1658114100000|2022-07-18 03:15:00|68.96|66.16|68.84|66.04|68.96|66.16|68.8|66|0
1658114400000|2022-07-18 03:20:00|68.86|66.06|70|67.2|70.39|67.59|68.86|66.06|0
1658114700000|2022-07-18 03:25:00|69.98|67.18|69.96|67.16|70.08|67.28|69.86|67.06|0
1658115000000|2022-07-18 03:30:00|70|67.2|70.03|67.23|70.19|67.39|69.92|67.12|0
1658115300000|2022-07-18 03:35:00|70.07|67.27|70.01|67.21|70.27|67.47|69.92|67.12|0
1658115600000|2022-07-18 03:40:00|69.99|67.19|70.15|67.35|70.21|67.41|69.91|67.11|0
1658115900000|2022-07-18 03:45:00|70.11|67.31|70.18|67.38|70.18|67.38|70.07|67.27|0
1658116200000|2022-07-18 03:50:00|70.2|67.4|70.08|67.28|70.24|67.44|70.03|67.23|0
1658116500000|2022-07-18 03:55:00|70.1|67.3|70.1|67.3|70.14|67.34|69.99|67.19|0
1658116800000|2022-07-18 04:00:00|70.08|67.28|69.9|67.1|70.08|67.28|69.87|67.07|0
1658117100000|2022-07-18 04:05:00|69.94|67.14|69.94|67.14|70.02|67.22|69.9|67.1|0
1658117400000|2022-07-18 04:10:00|69.9|67.1|70.06|67.26|70.06|67.26|69.86|67.06|0
1658117700000|2022-07-18 04:15:00|70.09|67.29|70.09|67.29|70.13|67.33|70.05|67.25|0
1658118000000|2022-07-18 04:20:00|70.11|67.31|70.32|67.52|70.32|67.52|70.11|67.31|0
1658118300000|2022-07-18 04:25:00|70.36|67.56|70.22|67.42|70.48|67.68|70.22|67.42|0
1658118600000|2022-07-18 04:30:00|70.2|67.4|70.3|67.5|70.32|67.52|70.2|67.4|0
1658118900000|2022-07-18 04:35:00|70.28|67.48|70.04|67.24|70.28|67.48|70.04|67.24|0
1658119200000|2022-07-18 04:40:00|70.08|67.28|70.04|67.24|70.16|67.36|70.04|67.24|0
1658119500000|2022-07-18 04:45:00|70|67.2|70.08|67.28|70.1|67.3|69.96|67.16|0
1658119800000|2022-07-18 04:50:00|70.1|67.3|69.96|67.16|70.1|67.3|69.92|67.12|0
1658120100000|2022-07-18 04:55:00|70|67.2|69.79|66.99|70.02|67.22|69.73|66.93|0
1658120400000|2022-07-18 05:00:00|69.73|66.93|70.11|67.31|70.19|67.39|69.69|66.89|0
1658120700000|2022-07-18 05:05:00|70.07|67.27|70.19|67.39|70.19|67.39|70|67.2|0
1658121000000|2022-07-18 05:10:00|70.17|67.37|70.13|67.33|70.22|67.42|70.07|67.27|0
1658121300000|2022-07-18 05:15:00|70.11|67.31|70.2|67.4|70.2|67.4|69.95|67.15|0
1658121600000|2022-07-18 05:20:00|70.22|67.42|69.95|67.15|70.24|67.44|69.95|67.15|0
1658121900000|2022-07-18 05:25:00|69.91|67.11|69.79|66.99|69.99|67.19|69.79|66.99|0
1658122200000|2022-07-18 05:30:00|69.77|66.97|69.6|66.8|69.87|67.07|69.6|66.8|0
1658122500000|2022-07-18 05:35:00|69.58|66.78|69.4|66.6|69.75|66.95|69.21|66.41|0
1658122800000|2022-07-18 05:40:00|69.42|66.62|69.25|66.45|69.5|66.7|69.23|66.43|0
1658123100000|2022-07-18 05:45:00|69.21|66.41|69.07|66.27|69.3|66.5|69.05|66.25|0
1658123400000|2022-07-18 05:50:00|69.11|66.31|69.28|66.48|69.28|66.48|69.05|66.25|0
1658123700000|2022-07-18 05:55:00|69.26|66.46|69.13|66.33|69.32|66.52|69.11|66.31|0
1658124000000|2022-07-18 06:00:00|69.16|66.36|69.47|66.67|69.47|66.67|68.7|65.9|0
1658124300000|2022-07-18 06:05:00|69.49|66.69|69.47|66.67|69.51|66.71|69.18|66.38|0
1658124600000|2022-07-18 06:10:00|69.51|66.71|69.66|66.86|69.7|66.9|69.47|66.67|0
1658124900000|2022-07-18 06:15:00|69.77|66.97|69.5|66.7|69.77|66.97|69.39|66.59|0
1658125200000|2022-07-18 06:20:00|69.46|66.66|69.42|66.62|69.69|66.89|69.4|66.6|0
1658125500000|2022-07-18 06:25:00|69.46|66.66|69.42|66.62|69.73|66.93|69.42|66.62|0
1658125800000|2022-07-18 06:30:00|69.46|66.66|69.42|66.62|69.69|66.89|69.23|66.43|0
1658126100000|2022-07-18 06:35:00|69.38|66.58|69.42|66.62|69.49|66.69|69.15|66.35|0
1658126400000|2022-07-18 06:40:00|69.44|66.64|69.03|66.23|69.45|66.65|68.95|66.15|0
1658126700000|2022-07-18 06:45:00|68.99|66.19|68.87|66.07|68.99|66.19|68.69|65.89|0
1658127000000|2022-07-18 06:50:00|68.91|66.11|68.8|66|68.99|66.19|68.68|65.88|0
1658127300000|2022-07-18 06:55:00|68.82|66.02|68.53|65.73|68.87|66.07|68.53|65.73|0
1658127600000|2022-07-18 07:00:00|68.79|65.99|69.25|66.45|69.25|66.45|68.57|65.77|0
1658127900000|2022-07-18 07:05:00|69.01|66.61|68.57|66.17|69.09|66.69|68.34|65.94|0
1658128200000|2022-07-18 07:10:00|68.59|66.19|68.28|65.88|68.7|66.3|68.21|65.81|0
1658128500000|2022-07-18 07:15:00|68.32|65.92|67.83|65.43|68.32|65.92|67.71|65.31|0
1658128800000|2022-07-18 07:20:00|67.9|65.5|67.64|65.24|68.05|65.65|67.49|65.09|0
1658129100000|2022-07-18 07:25:00|67.67|65.27|67.63|65.23|68.01|65.61|67.6|65.2|0
1658129400000|2022-07-18 07:30:00|67.6|65.2|67.03|64.63|67.67|65.27|66.96|64.56|0
1658129700000|2022-07-18 07:35:00|67.05|64.65|67.03|64.63|67.11|64.71|66.81|64.41|0
1658130000000|2022-07-18 07:40:00|67.07|64.67|66.92|64.52|67.14|64.74|66.62|64.22|0
1658130300000|2022-07-18 07:45:00|66.95|64.55|67.05|64.65|67.16|64.76|66.84|64.44|0
1658130600000|2022-07-18 07:50:00|67.06|64.66|67.36|64.96|67.4|65|66.99|64.59|0
1658130900000|2022-07-18 07:55:00|67.32|64.92|67.28|64.88|67.43|65.03|67.28|64.88|0
1658131200000|2022-07-18 08:00:00|67.25|64.85|67.21|64.81|67.55|65.15|67.06|64.66|0
1658131500000|2022-07-18 08:05:00|67.17|64.77|66.7|64.3|69.92|67.52|66.55|64.15|0
1658131800000|2022-07-18 08:10:00|66.77|64.37|66.68|64.28|67|64.6|66.66|64.26|0
1658132100000|2022-07-18 08:15:00|66.71|64.31|66.79|64.39|66.84|64.44|66.66|64.26|0
1658132400000|2022-07-18 08:20:00|66.82|64.42|66.28|63.88|66.84|64.44|66.28|63.88|0
1658132700000|2022-07-18 08:25:00|66.24|63.84|65.54|63.14|66.24|63.84|65.4|63|0
1658133000000|2022-07-18 08:30:00|65.51|63.11|65.47|63.07|65.72|63.32|65.28|62.88|0
1658133300000|2022-07-18 08:35:00|65.45|63.05|65.56|63.16|65.83|63.43|65.43|63.03|0
1658133600000|2022-07-18 08:40:00|65.57|63.17|65.68|63.28|65.68|63.28|65.35|62.95|0
1658133900000|2022-07-18 08:45:00|65.67|63.27|65.61|63.21|65.81|63.41|65.53|63.13|0
1658134200000|2022-07-18 08:50:00|65.63|63.23|65.4|63|65.68|63.28|65.35|62.95|0
1658134500000|2022-07-18 08:55:00|65.42|63.02|65.22|62.82|65.42|63.02|65.09|62.69|0
1658134800000|2022-07-18 09:00:00|65.24|62.84|65.42|63.02|65.42|63.02|65.15|62.75|0
1658135100000|2022-07-18 09:05:00|65.4|63|65.78|63.38|65.89|63.49|65.34|62.94|0
1658135400000|2022-07-18 09:10:00|65.82|63.42|65.6|63.2|65.82|63.42|65.6|63.2|0
1658135700000|2022-07-18 09:15:00|65.63|63.23|65.52|63.12|65.82|63.42|65.45|63.05|0
1658136000000|2022-07-18 09:20:00|65.48|63.08|65.28|62.88|65.48|63.08|65.26|62.86|0
1658136300000|2022-07-18 09:25:00|65.26|62.86|65.89|63.49|65.92|63.52|65.26|62.86|0
1658136600000|2022-07-18 09:30:00|65.9|63.5|66.03|63.63|66.12|63.72|65.77|63.37|0
1658136900000|2022-07-18 09:35:00|66.01|63.61|65.95|63.55|66.1|63.7|65.84|63.44|0
1658137200000|2022-07-18 09:40:00|65.94|63.54|65.99|63.59|66.18|63.78|65.84|63.44|0
1658137500000|2022-07-18 09:45:00|66.03|63.63|66.3|63.9|66.3|63.9|66.01|63.61|0
1658137800000|2022-07-18 09:50:00|66.32|63.92|66.39|63.99|66.43|64.03|66.27|63.87|0
1658138100000|2022-07-18 09:55:00|66.36|63.96|66.13|63.73|66.36|63.96|66.13|63.73|0
1658138400000|2022-07-18 10:00:00|66.17|63.77|66.39|63.99|66.39|63.99|66.09|63.69|0
1658138700000|2022-07-18 10:05:00|66.35|63.95|66.09|63.69|66.35|63.95|66.05|63.65|0
1658139000000|2022-07-18 10:10:00|66.07|63.67|65.68|63.28|66.13|63.73|65.68|63.28|0
1658139300000|2022-07-18 10:15:00|65.72|63.32|65.85|63.45|66|63.6|65.72|63.32|0
1658139600000|2022-07-18 10:20:00|65.83|63.43|65.72|63.32|65.86|63.46|65.68|63.28|0
1658139900000|2022-07-18 10:25:00|65.75|63.35|65.84|63.44|65.9|63.5|65.68|63.28|0
1658140200000|2022-07-18 10:30:00|65.86|63.46|65.82|63.42|65.86|63.46|65.79|63.39|0
1658140500000|2022-07-18 10:35:00|65.86|63.46|66.08|63.68|66.23|63.83|65.86|63.46|0
1658140800000|2022-07-18 10:40:00|66.1|63.7|66.15|63.75|66.26|63.86|66|63.6|0
1658141100000|2022-07-18 10:45:00|66.19|63.79|66.07|63.67|66.33|63.93|66.07|63.67|0
1658141400000|2022-07-18 10:50:00|66.04|63.64|66.33|63.93|66.33|63.93|66.04|63.64|0
1658141700000|2022-07-18 10:55:00|66.37|63.97|66.22|63.82|66.37|63.97|66.07|63.67|0
1658142000000|2022-07-18 11:00:00|66.25|63.85|66.25|63.85|66.59|64.19|66.22|63.82|0
1658142300000|2022-07-18 11:05:00|66.22|63.82|65.66|63.26|66.25|63.85|65.62|63.22|0
1658142600000|2022-07-18 11:10:00|65.62|63.22|65.88|63.48|65.88|63.48|65.58|63.18|0
1658142900000|2022-07-18 11:15:00|65.92|63.52|65.71|63.31|65.92|63.52|65.62|63.22|0
1658143200000|2022-07-18 11:20:00|65.69|63.29|65.32|62.92|65.73|63.33|65.25|62.85|0
1658143500000|2022-07-18 11:25:00|65.36|62.96|65.5|63.1|65.73|63.33|65.36|62.96|0
1658143800000|2022-07-18 11:30:00|65.54|63.14|65.58|63.18|65.61|63.21|65.39|62.99|0
1658144100000|2022-07-18 11:35:00|65.61|63.21|65.79|63.39|65.83|63.43|65.61|63.21|0
1658144400000|2022-07-18 11:40:00|65.83|63.43|65.9|63.5|65.98|63.58|65.79|63.39|0
1658144700000|2022-07-18 11:45:00|65.94|63.54|65.72|63.32|65.94|63.54|65.68|63.28|0
1658145000000|2022-07-18 11:50:00|65.74|63.34|65.9|63.5|65.94|63.54|65.61|63.21|0
1658145300000|2022-07-18 11:55:00|65.92|63.52|66.01|63.61|66.12|63.72|65.83|63.43|0
1658145600000|2022-07-18 12:00:00|65.97|63.57|66.01|63.61|66.08|63.68|65.64|63.24|0
1658145900000|2022-07-18 12:05:00|65.99|63.59|65.89|63.49|66.01|63.61|65.71|63.31|0
1658146200000|2022-07-18 12:10:00|65.93|63.53|66.11|63.71|66.19|63.79|65.93|63.53|0
1658146500000|2022-07-18 12:15:00|66.08|63.68|66.93|64.53|66.97|64.57|66.08|63.68|0
1658146800000|2022-07-18 12:20:00|66.89|64.49|67.19|64.79|67.42|65.02|66.78|64.38|0
1658147100000|2022-07-18 12:25:00|67.26|64.86|67.75|65.35|67.87|65.47|67.19|64.79|0
1658147400000|2022-07-18 12:30:00|67.81|65.41|67.22|64.82|67.87|65.47|67.19|64.79|0
1658147700000|2022-07-18 12:35:00|67.26|64.86|67.83|65.43|67.96|65.56|67.11|64.71|0
1658148000000|2022-07-18 12:40:00|67.88|65.48|67.65|65.25|68|65.6|67.65|65.25|0
1658148300000|2022-07-18 12:45:00|67.69|65.29|67.99|65.59|68.2|65.8|67.58|65.18|0
1658148600000|2022-07-18 12:50:00|68.05|65.65|67.99|65.59|68.11|65.71|67.82|65.42|0
1658148900000|2022-07-18 12:55:00|68.01|65.61|67.35|64.95|68.07|65.67|67.31|64.91|0
1658149200000|2022-07-18 13:00:00|67.37|64.97|67.65|65.25|67.68|65.28|67.37|64.97|0
1658149500000|2022-07-18 13:05:00|67.61|65.21|67.51|65.11|67.68|65.28|67.38|64.98|0
1658149800000|2022-07-18 13:10:00|67.53|65.13|67.75|65.35|67.91|65.51|67.45|65.05|0
1658150100000|2022-07-18 13:15:00|67.72|65.32|67.41|65.01|67.75|65.35|67.34|64.94|0
1658150400000|2022-07-18 13:20:00|67.45|65.05|67.45|65.05|67.75|65.35|67.34|64.94|0
1658150700000|2022-07-18 13:25:00|67.49|65.09|67.18|64.78|67.52|65.12|66.96|64.56|0
1658151000000|2022-07-18 13:30:00|67.11|64.71|66.65|64.25|67.6|65.2|65.48|63.08|0
1658151300000|2022-07-18 13:35:00|66.97|64.57|67.13|64.73|67.32|64.92|66.31|63.91|0
1658151600000|2022-07-18 13:40:00|67.1|64.7|66.69|64.29|67.85|65.45|66.07|63.67|0
1658151900000|2022-07-18 13:45:00|66.62|64.22|66.45|64.05|67.1|64.7|66.17|63.77|0
1658152200000|2022-07-18 13:50:00|66.47|64.07|66.5|64.1|66.84|64.44|66.28|63.88|0
1658152500000|2022-07-18 13:55:00|66.54|64.14|67.02|64.62|67.13|64.73|66.02|63.62|0
1658152800000|2022-07-18 14:00:00|66.99|64.59|67.24|64.84|67.66|65.26|66.61|64.21|0
1658153100000|2022-07-18 14:05:00|67.21|64.81|67.66|65.26|67.96|65.56|67.17|64.77|0
1658153400000|2022-07-18 14:10:00|67.62|65.22|67.5|65.1|68.76|66.36|60.85|58.45|0
1658153700000|2022-07-18 14:15:00|67.47|65.07|67.35|64.95|67.81|65.41|67.05|64.65|0
1658154000000|2022-07-18 14:20:00|67.31|64.91|67.2|64.8|67.45|65.05|66.94|64.54|0
1658154300000|2022-07-18 14:25:00|67.24|64.84|67.42|65.02|67.69|65.29|67.2|64.8|0
1658154600000|2022-07-18 14:30:00|67.38|64.98|66.86|64.46|67.42|65.02|66.67|64.27|0
1658154900000|2022-07-18 14:35:00|66.84|64.44|67.4|65|67.74|65.34|66.67|64.27|0
1658155200000|2022-07-18 14:40:00|67.39|64.99|67.48|65.08|67.59|65.19|67.1|64.7|0
1658155500000|2022-07-18 14:45:00|67.51|65.11|67.93|65.53|68.35|65.95|67.48|65.08|0
1658155800000|2022-07-18 14:50:00|67.95|65.55|67.66|65.26|68.12|65.72|67.62|65.22|0
1658156100000|2022-07-18 14:55:00|67.7|65.3|67.36|64.96|67.81|65.41|67.13|64.73|0
1658156400000|2022-07-18 15:00:00|67.32|64.92|67.51|65.11|67.85|65.45|67.17|64.77|0
1658156700000|2022-07-18 15:05:00|67.47|65.07|67.88|65.48|68.03|65.63|67.32|64.92|0
1658157000000|2022-07-18 15:10:00|67.84|65.44|67.84|65.44|68.11|65.71|67.77|65.37|0
1658157300000|2022-07-18 15:15:00|67.88|65.48|67.95|65.55|68.26|65.86|67.73|65.33|0
1658157600000|2022-07-18 15:20:00|67.92|65.52|67.72|65.32|68.07|65.67|67.65|65.25|0
1658157900000|2022-07-18 15:25:00|67.69|65.29|67.8|65.4|67.91|65.51|67.53|65.13|0
1658158200000|2022-07-18 15:30:00|67.76|65.36|67.57|65.17|68.06|65.66|67.31|64.91|0
1658158500000|2022-07-18 15:35:00|67.61|65.21|67.19|64.79|67.64|65.24|67.15|64.75|0
1658158800000|2022-07-18 15:40:00|67.12|64.72|66.67|64.27|67.23|64.83|66.67|64.27|0
1658159100000|2022-07-18 15:45:00|66.66|64.26|67.15|64.75|67.22|64.82|66.59|64.19|0
1658159400000|2022-07-18 15:50:00|67.19|64.79|66.88|64.48|67.3|64.9|66.81|64.41|0
1658159700000|2022-07-18 15:55:00|66.92|64.52|66.7|64.3|66.96|64.56|66.55|64.15|0
1658160000000|2022-07-18 16:00:00|66.62|64.22|66.94|64.54|67.03|64.63|66.62|64.22|0
1658160300000|2022-07-18 16:05:00|66.96|64.56|67.14|64.74|67.33|64.93|66.69|64.29|0
1658160600000|2022-07-18 16:10:00|67.1|64.7|66.84|64.44|67.22|64.82|66.73|64.33|0
1658160900000|2022-07-18 16:15:00|66.88|64.48|67.25|64.85|67.4|65|66.8|64.4|0
1658161200000|2022-07-18 16:20:00|67.29|64.89|67.02|64.62|67.36|64.96|67.02|64.62|0
1658161500000|2022-07-18 16:25:00|67.06|64.66|67.43|65.03|67.51|65.11|67.06|64.66|0
1658161800000|2022-07-18 16:30:00|67.4|65|67.43|65.03|67.47|65.07|67.21|64.81|0
1658162100000|2022-07-18 16:35:00|67.47|65.07|67.13|64.73|67.47|65.07|67.09|64.69|0
1658162400000|2022-07-18 16:40:00|67.17|64.77|67.28|64.88|67.28|64.88|67.02|64.62|0
1658162700000|2022-07-18 16:45:00|67.31|64.91|67.65|65.25|67.73|65.33|67.24|64.84|0
1658163000000|2022-07-18 16:50:00|67.69|65.29|68.22|65.82|68.22|65.82|67.61|65.21|0
1658163300000|2022-07-18 16:55:00|68.26|65.86|68.72|66.32|69.09|66.69|67.9|65.5|0
1658163600000|2022-07-18 17:00:00|68.68|66.28|68.49|66.09|68.76|66.36|68.49|66.09|0
1658163900000|2022-07-18 17:05:00|68.45|66.05|68.6|66.2|68.72|66.32|68.41|66.01|0
1658164200000|2022-07-18 17:10:00|68.64|66.24|68.64|66.24|68.95|66.55|68.56|66.16|0
1658164500000|2022-07-18 17:15:00|68.6|66.2|69.4|67|69.44|67.04|68.6|66.2|0
1658164800000|2022-07-18 17:20:00|69.44|67.04|69.21|66.81|69.71|67.31|69.21|66.81|0
1658165100000|2022-07-18 17:25:00|69.17|66.77|68.82|66.42|69.25|66.85|68.78|66.38|0
1658165400000|2022-07-18 17:30:00|68.86|66.46|70.1|67.7|70.1|67.7|68.78|66.38|0
1658165700000|2022-07-18 17:35:00|70.13|67.73|70.41|68.01|70.8|68.4|69.86|67.46|0
1658166000000|2022-07-18 17:40:00|70.44|68.04|70.68|68.28|70.8|68.4|70.21|67.81|0
1658166300000|2022-07-18 17:45:00|70.64|68.24|71.42|69.02|71.5|69.1|70.36|67.96|0
1658166600000|2022-07-18 17:50:00|71.46|69.06|71.15|68.75|71.46|69.06|70.95|68.55|0
1658166900000|2022-07-18 17:55:00|71.11|68.71|73.47|70.59|73.75|70.87|71.07|68.19|0
1658167200000|2022-07-18 18:00:00|73.51|70.63|73.26|70.86|73.91|71.31|73.18|70.3|0
1658167500000|2022-07-18 18:05:00|73.22|70.82|73.34|70.94|73.51|71.11|73.06|70.66|0
1658167800000|2022-07-18 18:10:00|73.38|70.98|73.02|70.62|73.67|71.27|72.98|70.58|0
1658168100000|2022-07-18 18:15:00|72.98|70.58|72.49|70.09|73.14|70.74|72.41|70.01|0
1658168400000|2022-07-18 18:20:00|72.57|70.17|73.17|70.77|73.17|70.77|72.25|69.85|0
1658168700000|2022-07-18 18:25:00|73.13|70.73|73.98|71.58|74.15|71.75|73.05|70.65|0
1658169000000|2022-07-18 18:30:00|74.07|71.67|73.57|71.17|74.19|71.79|73.57|71.17|0
1658169300000|2022-07-18 18:35:00|73.62|71.22|73.29|70.89|73.74|71.34|72.85|70.45|0
1658169600000|2022-07-18 18:40:00|73.21|70.81|74.55|72.15|74.63|72.23|73.17|70.77|0
1658169900000|2022-07-18 18:45:00|74.51|72.11|74.38|71.98|74.8|72.4|74.18|71.78|0
1658170200000|2022-07-18 18:50:00|74.3|71.9|75.04|72.64|75.62|73.22|74.3|71.9|0
1658170500000|2022-07-18 18:55:00|75.12|72.72|74.79|72.39|75.74|73.34|74.5|72.1|0
1658170800000|2022-07-18 19:00:00|74.96|72.56|74.63|72.23|75.08|72.68|74.36|71.96|0
1658171100000|2022-07-18 19:05:00|74.71|72.31|73.84|71.44|74.71|72.31|73.68|71.28|0
1658171400000|2022-07-18 19:10:00|73.8|71.4|74.13|71.73|74.7|72.3|73.72|71.32|0
1658171700000|2022-07-18 19:15:00|74.09|71.69|73.55|71.15|74.17|71.77|73.51|71.11|0
1658172000000|2022-07-18 19:20:00|73.63|71.23|74.16|71.76|74.29|71.89|73.39|70.99|0
1658172300000|2022-07-18 19:25:00|74.12|71.72|75.03|72.63|75.24|72.84|73.96|71.56|0
1658172600000|2022-07-18 19:30:00|75.07|72.67|75.91|73.51|76.2|73.8|75.01|72.61|0
1658172900000|2022-07-18 19:35:00|75.95|73.55|77.09|74.69|77.26|74.86|75.61|73.21|0
1658173200000|2022-07-18 19:40:00|77.05|74.65|77.13|74.73|77.39|74.99|76.62|74.22|0
1658173500000|2022-07-18 19:45:00|77.26|74.86|78.37|75.97|78.37|75.97|77.17|74.77|0
1658173800000|2022-07-18 19:50:00|77.9|75.5|76.45|74.05|77.94|75.54|76.36|73.96|0
1658174100000|2022-07-18 19:55:00|76.4|74|76.61|74.21|76.91|74.51|75.81|73.41|0
1658174400000|2022-07-18 20:00:00|76.02|73.62|76.32|73.92|76.57|74.17|75.52|73.12|0
1658174700000|2022-07-18 20:05:00|76.36|73.96|75.72|73.32|76.36|73.96|75.6|73.2|0
1658175000000|2022-07-18 20:10:00|75.68|73.28|75.64|73.24|75.85|73.45|75.43|73.03|0
1658175300000|2022-07-18 20:15:00|75.92|73.12|75.75|72.95|76.01|73.21|75.73|72.93|0
1658175600000|2022-07-18 20:20:00|75.79|72.99|75.75|72.95|75.83|73.03|75.58|72.78|0
1658175900000|2022-07-18 20:25:00|75.71|72.91|75.79|72.99|75.83|73.03|75.67|72.87|0
1658176200000|2022-07-18 20:30:00|75.83|73.03|75.79|72.99|75.87|73.07|75.75|72.95|0
1658176500000|2022-07-18 20:35:00|75.77|72.97|76.16|73.36|76.2|73.4|75.37|72.57|0
1658176800000|2022-07-18 20:40:00|76.12|73.32|76.2|73.4|76.24|73.44|76.07|73.27|0
1658177100000|2022-07-18 20:45:00|76.16|73.36|76.28|73.48|76.32|73.52|76.15|73.35|0
1658177400000|2022-07-18 20:50:00|76.24|73.44|76.03|73.23|76.28|73.48|76.03|73.23|0
1658177700000|2022-07-18 20:55:00|75.98|73.18|76.13|73.33|76.19|73.39|75.98|73.18|0
1658178000000|2022-07-18 21:00:00|76.19|73.39|76.16|73.36|76.33|73.53|76.15|73.35|0
1658178300000|2022-07-18 21:05:00|76.15|73.35|76.13|73.33|76.15|73.35|76.1|73.3|0
1658178600000|2022-07-18 21:10:00|76.12|73.32|76.22|73.42|76.22|73.42|76.12|73.32|0
1658178900000|2022-07-18 21:15:00|76.25|73.45|76.37|73.57|76.37|73.57|76.25|73.45|0
1658179200000|2022-07-18 21:20:00|76.4|73.6|76.11|73.31|76.4|73.6|76.06|73.26|0
1658179500000|2022-07-18 21:25:00|76.06|73.26|76.13|73.33|76.16|73.36|76.06|73.26|0
1658179800000|2022-07-18 21:30:00|76.12|73.32|76.09|73.29|76.13|73.33|76.09|73.29|0
1658180100000|2022-07-18 21:35:00|76.13|73.33|76.14|73.34|76.17|73.37|76.13|73.33|0
1658180400000|2022-07-18 21:40:00|76.16|73.36|76.13|73.33|76.16|73.36|76.13|73.33|0
1658180700000|2022-07-18 21:45:00|76.12|73.32|76.08|73.28|76.14|73.34|76.08|73.28|0
1658181000000|2022-07-18 21:50:00|76.07|73.27|76.08|73.28|76.09|73.29|76.06|73.26|0
1658181300000|2022-07-18 21:55:00|76.09|73.29|76.08|73.28|76.13|73.33|76.02|73.22|0
1658181600000|2022-07-18 22:00:00|76.27|73.47|76.37|73.57|76.42|73.62|76.1|73.3|0
1658181900000|2022-07-18 22:05:00|76.39|73.59|76.37|73.57|76.5|73.7|76.37|73.57|0
1658182200000|2022-07-18 22:10:00|76.33|73.53|76.41|73.61|76.41|73.61|76.14|73.34|0
1658182500000|2022-07-18 22:15:00|76.37|73.57|76.28|73.48|76.66|73.86|76.28|73.48|0
1658182800000|2022-07-18 22:20:00|76.2|73.4|76.03|73.23|76.28|73.48|75.9|73.1|0
1658183100000|2022-07-18 22:25:00|75.99|73.19|76.15|73.35|76.19|73.39|75.99|73.19|0
1658183400000|2022-07-18 22:30:00|76.11|73.31|76.15|73.35|76.23|73.43|76.11|73.31|0
1658183700000|2022-07-18 22:35:00|76.11|73.31|75.6|72.8|76.11|73.31|75.52|72.72|0
1658184000000|2022-07-18 22:40:00|75.58|72.78|75.56|72.76|75.68|72.88|75.56|72.76|0
1658184300000|2022-07-18 22:45:00|75.58|72.78|75.68|72.88|75.81|73.01|75.56|72.76|0
1658184600000|2022-07-18 22:50:00|75.64|72.84|75.7|72.9|75.72|72.92|75.6|72.8|0
1658184900000|2022-07-18 22:55:00|75.68|72.88|75.84|73.04|75.89|73.09|75.68|72.88|0
1658185200000|2022-07-18 23:00:00|75.89|73.09|76.14|73.34|76.14|73.34|75.72|72.92|0
1658185500000|2022-07-18 23:05:00|76.18|73.38|76.13|73.33|76.39|73.59|76.13|73.33|0
1658185800000|2022-07-18 23:10:00|76.09|73.29|76.17|73.37|76.26|73.46|76.03|73.23|0
1658186100000|2022-07-18 23:15:00|76.13|73.33|76|73.2|76.15|73.35|75.9|73.1|0
1658186400000|2022-07-18 23:20:00|75.98|73.18|75.92|73.12|76.07|73.27|75.92|73.12|0
1658186700000|2022-07-18 23:25:00|75.96|73.16|75.87|73.07|75.96|73.16|75.71|72.91|0
1658187000000|2022-07-18 23:30:00|75.83|73.03|75.66|72.86|75.87|73.07|75.62|72.82|0
1658187300000|2022-07-18 23:35:00|75.7|72.9|75.29|72.49|75.73|72.93|75.24|72.44|0
1658187600000|2022-07-18 23:40:00|75.33|72.53|75.2|72.4|75.58|72.78|75.16|72.36|0
1658187900000|2022-07-18 23:45:00|75.28|72.48|75.66|72.86|75.7|72.9|75.28|72.48|0
1658188200000|2022-07-18 23:50:00|75.7|72.9|75.2|72.4|75.74|72.94|75.15|72.35|0
1658188500000|2022-07-18 23:55:00|75.15|72.35|75.03|72.23|75.18|72.38|74.95|72.15|0
1658188800000|2022-07-19 00:00:00|74.94|72.14|75.52|72.72|75.61|72.81|74.86|72.06|0
1658189100000|2022-07-19 00:05:00|75.57|72.77|75.79|72.99|76.07|73.27|75.57|72.77|0
1658189400000|2022-07-19 00:10:00|75.75|72.95|75.69|72.89|75.81|73.01|75.56|72.76|0
1658189700000|2022-07-19 00:15:00|75.71|72.91|75.81|73.01|75.92|73.12|75.39|72.59|0
1658190000000|2022-07-19 00:20:00|75.85|73.05|75.7|72.9|75.93|73.13|75.62|72.82|0
1658190300000|2022-07-19 00:25:00|75.72|72.92|75.58|72.78|75.81|73.01|75.55|72.75|0
1658190600000|2022-07-19 00:30:00|75.6|72.8|76.14|73.34|76.24|73.44|75.58|72.78|0
1658190900000|2022-07-19 00:35:00|76.18|73.38|76.2|73.4|76.43|73.63|76.1|73.3|0
1658191200000|2022-07-19 00:40:00|76.22|73.42|76.01|73.21|76.3|73.5|75.97|73.17|0
1658191500000|2022-07-19 00:45:00|76.05|73.25|76.09|73.29|76.11|73.31|75.95|73.15|0
1658191800000|2022-07-19 00:50:00|76.05|73.25|75.79|72.99|76.09|73.29|75.71|72.91|0
1658192100000|2022-07-19 00:55:00|75.84|73.04|75.88|73.08|75.96|73.16|75.79|72.99|0
1658192400000|2022-07-19 01:00:00|75.92|73.12|75.58|72.78|76.08|73.28|75.58|72.78|0
1658192700000|2022-07-19 01:05:00|75.56|72.76|75.62|72.82|75.77|72.97|75.41|72.61|0
1658193000000|2022-07-19 01:10:00|75.64|72.84|75.62|72.82|75.7|72.9|75.41|72.61|0
1658193300000|2022-07-19 01:15:00|75.64|72.84|75.64|72.84|75.79|72.99|75.57|72.77|0
1658193600000|2022-07-19 01:20:00|75.66|72.86|75.49|72.69|75.66|72.86|75.36|72.56|0
1658193900000|2022-07-19 01:25:00|75.45|72.65|75.32|72.52|75.72|72.92|75.24|72.44|0
1658194200000|2022-07-19 01:30:00|75.36|72.56|75.11|72.31|75.53|72.73|74.97|72.17|0
1658194500000|2022-07-19 01:35:00|75.13|72.33|75.27|72.47|75.32|72.52|75.09|72.29|0
1658194800000|2022-07-19 01:40:00|75.25|72.45|75.31|72.51|75.31|72.51|75.11|72.31|0
1658195100000|2022-07-19 01:45:00|75.36|72.56|75.08|72.28|75.58|72.78|75.02|72.22|0
1658195400000|2022-07-19 01:50:00|75.06|72.26|75.14|72.34|75.21|72.41|75.06|72.26|0
1658195700000|2022-07-19 01:55:00|75.18|72.38|75.79|72.99|75.79|72.99|75.1|72.3|0
1658196000000|2022-07-19 02:00:00|75.68|72.88|75.43|72.63|75.68|72.88|75.35|72.55|0
1658196300000|2022-07-19 02:05:00|75.41|72.61|74.97|72.17|75.49|72.69|74.97|72.17|0
1658196600000|2022-07-19 02:10:00|75.03|72.23|74.89|72.09|75.09|72.29|74.84|72.04|0
1658196900000|2022-07-19 02:15:00|74.91|72.11|75.05|72.25|75.05|72.25|74.64|71.84|0
1658197200000|2022-07-19 02:20:00|75.01|72.21|75.05|72.25|75.09|72.29|74.92|72.12|0
1658197500000|2022-07-19 02:25:00|75.09|72.29|74.88|72.08|75.17|72.37|74.88|72.08|0
1658197800000|2022-07-19 02:30:00|74.92|72.12|74.88|72.08|75.04|72.24|74.84|72.04|0
1658198100000|2022-07-19 02:35:00|74.9|72.1|74.81|72.01|75|72.2|74.79|71.99|0
1658198400000|2022-07-19 02:40:00|74.79|71.99|75.16|72.36|75.2|72.4|74.79|71.99|0
1658198700000|2022-07-19 02:45:00|75.18|72.38|75.02|72.22|75.2|72.4|74.87|72.07|0
1658199000000|2022-07-19 02:50:00|74.99|72.19|75.08|72.28|75.12|72.32|74.83|72.03|0
1658199300000|2022-07-19 02:55:00|75.12|72.32|74.93|72.13|75.12|72.32|74.83|72.03|0
1658199600000|2022-07-19 03:00:00|74.91|72.11|74.82|72.02|74.95|72.15|74.78|71.98|0
1658199900000|2022-07-19 03:05:00|74.86|72.06|74.61|71.81|74.86|72.06|74.55|71.75|0
1658200200000|2022-07-19 03:10:00|74.66|71.86|74.86|72.06|74.86|72.06|74.55|71.75|0
1658200500000|2022-07-19 03:15:00|74.84|72.04|74.73|71.93|74.94|72.14|74.73|71.93|0
1658200800000|2022-07-19 03:20:00|74.75|71.95|74.86|72.06|74.94|72.14|74.71|71.91|0
1658201100000|2022-07-19 03:25:00|74.84|72.04|74.94|72.14|75.02|72.22|74.77|71.97|0
1658201400000|2022-07-19 03:30:00|74.92|72.12|75.35|72.55|75.35|72.55|74.92|72.12|0
1658201700000|2022-07-19 03:35:00|75.39|72.59|75.58|72.78|75.68|72.88|75.31|72.51|0
1658202000000|2022-07-19 03:40:00|75.6|72.8|75.76|72.96|75.85|73.05|75.55|72.75|0
1658202300000|2022-07-19 03:45:00|75.72|72.92|75.66|72.86|75.76|72.96|75.63|72.83|0
1658202600000|2022-07-19 03:50:00|75.68|72.88|75.63|72.83|75.84|73.04|75.63|72.83|0
1658202900000|2022-07-19 03:55:00|75.67|72.87|75.5|72.7|75.78|72.98|75.5|72.7|0
1658203200000|2022-07-19 04:00:00|75.46|72.66|75.54|72.74|75.59|72.79|75.42|72.62|0
1658203500000|2022-07-19 04:05:00|75.5|72.7|75.5|72.7|75.58|72.78|75.42|72.62|0
1658203800000|2022-07-19 04:10:00|75.54|72.74|75.46|72.66|75.54|72.74|75.44|72.64|0
1658204100000|2022-07-19 04:15:00|75.41|72.61|75.45|72.65|75.48|72.68|75.37|72.57|0
1658204400000|2022-07-19 04:20:00|75.43|72.63|75.87|73.07|75.87|73.07|75.43|72.63|0
1658204700000|2022-07-19 04:25:00|75.85|73.05|75.66|72.86|75.95|73.15|75.66|72.86|0
1658205000000|2022-07-19 04:30:00|75.7|72.9|75.7|72.9|75.91|73.11|75.62|72.82|0
1658205300000|2022-07-19 04:35:00|75.68|72.88|75.45|72.65|75.68|72.88|75.45|72.65|0
1658205600000|2022-07-19 04:40:00|75.44|72.64|75.57|72.77|75.57|72.77|75.4|72.6|0
1658205900000|2022-07-19 04:45:00|75.59|72.79|75.44|72.64|75.59|72.79|75.3|72.5|0
1658206200000|2022-07-19 04:50:00|75.48|72.68|75.73|72.93|75.73|72.93|75.4|72.6|0
1658206500000|2022-07-19 04:55:00|75.69|72.89|75.98|73.18|76.11|73.31|75.69|72.89|0
1658206800000|2022-07-19 05:00:00|75.96|73.16|76.68|73.88|76.81|74.01|75.94|73.14|0
1658207100000|2022-07-19 05:05:00|76.64|73.84|76.34|73.54|76.72|73.92|76.3|73.5|0
1658207400000|2022-07-19 05:10:00|76.3|73.5|75.92|73.12|76.3|73.5|75.92|73.12|0
1658207700000|2022-07-19 05:15:00|75.97|73.17|75.92|73.12|76.05|73.25|75.88|73.08|0
1658208000000|2022-07-19 05:20:00|75.96|73.16|75.96|73.16|76.13|73.33|75.92|73.12|0
1658208300000|2022-07-19 05:25:00|75.92|73.12|75.96|73.16|75.98|73.18|75.63|72.83|0
1658208600000|2022-07-19 05:30:00|75.98|73.18|75.62|72.82|76.06|73.26|75.62|72.82|0
1658208900000|2022-07-19 05:35:00|75.66|72.86|75.56|72.76|75.66|72.86|75.41|72.61|0
1658209200000|2022-07-19 05:40:00|75.58|72.78|75.54|72.74|75.62|72.82|75.43|72.63|0
1658209500000|2022-07-19 05:45:00|75.49|72.69|75.57|72.77|75.66|72.86|75.45|72.65|0
1658209800000|2022-07-19 05:50:00|75.53|72.73|75.28|72.48|75.53|72.73|75.2|72.4|0
1658210100000|2022-07-19 05:55:00|75.24|72.44|75.65|72.85|75.65|72.85|75.24|72.44|0
1658210400000|2022-07-19 06:00:00|75.74|72.94|75.65|72.85|76.07|73.27|75.53|72.73|0
1658210700000|2022-07-19 06:05:00|75.69|72.89|75.4|72.6|75.82|73.02|75.36|72.56|0
1658211000000|2022-07-19 06:10:00|75.42|72.62|75.46|72.66|75.48|72.68|75.03|72.23|0
1658211300000|2022-07-19 06:15:00|75.44|72.64|75.77|72.97|75.81|73.01|75.36|72.56|0
1658211600000|2022-07-19 06:20:00|75.73|72.93|75.83|73.03|75.92|73.12|75.64|72.84|0
1658211900000|2022-07-19 06:25:00|75.87|73.07|75.77|72.97|76.02|73.22|75.72|72.92|0
1658212200000|2022-07-19 06:30:00|75.75|72.95|76.01|73.21|76.18|73.38|75.6|72.8|0
1658212500000|2022-07-19 06:35:00|76.04|73.24|75.84|73.04|76.14|73.34|75.84|73.04|0
1658212800000|2022-07-19 06:40:00|75.87|73.07|75.59|72.79|75.89|73.09|75.55|72.75|0
1658213100000|2022-07-19 06:45:00|75.57|72.77|75.67|72.87|75.67|72.87|75.47|72.67|0
1658213400000|2022-07-19 06:50:00|75.71|72.91|75.75|72.95|75.9|73.1|75.51|72.71|0
1658213700000|2022-07-19 06:55:00|75.78|72.98|75.75|72.95|75.88|73.08|75.67|72.87|0
1658214000000|2022-07-19 07:00:00|75.67|72.87|74.51|71.71|76.3|73.5|74.3|71.5|0
1658214300000|2022-07-19 07:05:00|74.19|71.79|74.25|71.85|74.31|71.91|73.74|71.34|0
1658214600000|2022-07-19 07:10:00|74.27|71.87|74.22|71.82|74.51|72.11|74.06|71.66|0
1658214900000|2022-07-19 07:15:00|74.18|71.78|74.22|71.82|74.47|72.07|74.02|71.62|0
1658215200000|2022-07-19 07:20:00|74.26|71.86|74.51|72.11|74.61|72.21|73.97|71.57|0
1658215500000|2022-07-19 07:25:00|74.53|72.13|74.46|72.06|74.53|72.13|74.09|71.69|0
1658215800000|2022-07-19 07:30:00|74.5|72.1|75.79|73.39|75.89|73.49|74.46|72.06|0
1658216100000|2022-07-19 07:35:00|75.83|73.43|75.33|72.93|75.91|73.51|75.24|72.84|0
1658216400000|2022-07-19 07:40:00|75.37|72.97|76.66|74.26|76.83|74.43|75.37|72.97|0
1658216700000|2022-07-19 07:45:00|76.75|74.35|75.84|73.44|76.75|74.35|75.69|73.29|0
1658217000000|2022-07-19 07:50:00|75.82|73.42|76.32|73.92|76.44|74.04|75.67|73.27|0
1658217300000|2022-07-19 07:55:00|76.34|73.94|76.17|73.77|76.76|74.36|76.04|73.64|0
1658217600000|2022-07-19 08:00:00|76.25|73.85|76.04|73.64|76.29|73.89|75.58|73.18|0
1658217900000|2022-07-19 08:05:00|76|73.6|75.35|72.95|76.25|73.85|75.35|72.95|0
1658218200000|2022-07-19 08:10:00|75.37|72.97|75.7|73.3|75.83|73.43|75.33|72.93|0
1658218500000|2022-07-19 08:15:00|75.66|73.26|75.87|73.47|75.99|73.59|75.62|73.22|0
1658218800000|2022-07-19 08:20:00|75.82|73.42|75.61|73.21|75.95|73.55|75.49|73.09|0
1658219100000|2022-07-19 08:25:00|75.57|73.17|75.99|73.59|76.03|73.63|75.53|73.13|0
1658219400000|2022-07-19 08:30:00|76.03|73.63|75.3|72.9|76.07|73.67|75.3|72.9|0
1658219700000|2022-07-19 08:35:00|75.32|72.92|75.19|72.79|75.36|72.96|74.78|72.38|0
1658220000000|2022-07-19 08:40:00|75.15|72.75|74.98|72.58|75.15|72.75|74.82|72.42|0
1658220300000|2022-07-19 08:45:00|74.94|72.54|75.17|72.77|75.23|72.83|74.82|72.42|0
1658220600000|2022-07-19 08:50:00|75.14|72.74|75.08|72.68|75.43|73.03|74.98|72.58|0
1658220900000|2022-07-19 08:55:00|75.1|72.7|74.52|72.12|75.1|72.7|74.4|72|0
1658221200000|2022-07-19 09:00:00|74.54|72.14|74.44|72.04|74.64|72.24|74.19|71.79|0
1658221500000|2022-07-19 09:05:00|74.48|72.08|74.35|71.95|74.56|72.16|74.19|71.79|0
1658221800000|2022-07-19 09:10:00|74.39|71.99|73.98|71.58|74.47|72.07|73.82|71.42|0
1658222100000|2022-07-19 09:15:00|73.94|71.54|74.14|71.74|74.27|71.87|73.94|71.54|0
1658222400000|2022-07-19 09:20:00|74.12|71.72|73.29|70.89|74.18|71.78|73.14|70.74|0
1658222700000|2022-07-19 09:25:00|73.27|70.87|73.18|70.78|73.33|70.93|73.08|70.68|0
1658223000000|2022-07-19 09:30:00|73.16|70.76|72.96|70.56|73.16|70.76|72.9|70.5|0
1658223300000|2022-07-19 09:35:00|72.92|70.52|73|70.6|73.08|70.68|72.88|70.48|0
1658223600000|2022-07-19 09:40:00|72.98|70.58|72.91|70.51|73.04|70.64|72.91|70.51|0
1658223900000|2022-07-19 09:45:00|72.87|70.47|72.77|70.37|73.05|70.65|72.55|70.15|0
1658224200000|2022-07-19 09:50:00|72.73|70.33|72.35|69.95|72.79|70.39|72.35|69.95|0
1658224500000|2022-07-19 09:55:00|72.39|69.99|72.87|70.47|72.89|70.49|72.39|69.99|0
1658224800000|2022-07-19 10:00:00|72.85|70.45|72.66|70.26|72.97|70.57|72.62|70.22|0
1658225100000|2022-07-19 10:05:00|72.68|70.28|72.1|69.7|72.68|70.28|72.06|69.66|0
1658225400000|2022-07-19 10:10:00|72.12|69.72|71.68|69.28|73.46|71.06|71.5|69.1|0
1658225700000|2022-07-19 10:15:00|71.16|68.76|71.38|68.98|71.4|69|71.12|68.72|0
1658226000000|2022-07-19 10:20:00|71.4|69|71.39|68.99|71.44|69.04|71.12|68.72|0
1658226300000|2022-07-19 10:25:00|71.35|68.95|71.39|68.99|71.67|69.27|71.04|68.64|0
1658226600000|2022-07-19 10:30:00|71.43|69.03|70.95|68.55|71.43|69.03|70.92|68.52|0
1658226900000|2022-07-19 10:35:00|70.94|68.54|70.68|68.28|71.03|68.63|70.52|68.12|0
1658227200000|2022-07-19 10:40:00|70.72|68.32|70.93|68.53|70.95|68.55|70.68|68.28|0
1658227500000|2022-07-19 10:45:00|70.95|68.55|71.19|68.79|71.19|68.79|70.91|68.51|0
1658227800000|2022-07-19 10:50:00|71.21|68.81|71.26|68.86|71.5|69.1|71.15|68.75|0
1658228100000|2022-07-19 10:55:00|71.3|68.9|71.26|68.86|71.54|69.14|71.14|68.74|0
1658228400000|2022-07-19 11:00:00|71.38|68.98|71.78|69.38|71.98|69.58|71.3|68.9|0
1658228700000|2022-07-19 11:05:00|71.82|69.42|71.77|69.37|71.93|69.53|71.53|69.13|0
1658229000000|2022-07-19 11:10:00|71.81|69.41|71.17|68.77|71.81|69.41|71.17|68.77|0
1658229300000|2022-07-19 11:15:00|71.14|68.74|71.73|69.33|71.73|69.33|71.14|68.74|0
1658229600000|2022-07-19 11:20:00|71.81|69.41|71.79|69.39|71.89|69.49|71.73|69.33|0
1658229900000|2022-07-19 11:25:00|71.77|69.37|71.41|69.01|71.81|69.41|71.41|69.01|0
1658230200000|2022-07-19 11:30:00|71.45|69.05|71.74|69.34|71.84|69.44|71.29|68.89|0
1658230500000|2022-07-19 11:35:00|71.72|69.32|72|69.6|72.08|69.68|71.64|69.24|0
1658230800000|2022-07-19 11:40:00|72.04|69.64|72.22|69.82|72.28|69.88|71.92|69.52|0
1658231100000|2022-07-19 11:45:00|72.24|69.84|72|69.6|72.28|69.88|71.96|69.56|0
1658231400000|2022-07-19 11:50:00|71.88|69.48|71.28|68.88|71.92|69.52|71.12|68.72|0
1658231700000|2022-07-19 11:55:00|71.24|68.84|71.43|69.03|71.47|69.07|71.24|68.84|0
1658232000000|2022-07-19 12:00:00|71.35|68.95|71.43|69.03|71.47|69.07|71.11|68.71|0
1658232300000|2022-07-19 12:05:00|71.39|68.99|71.87|69.47|71.87|69.47|71.31|68.91|0
1658232600000|2022-07-19 12:10:00|71.83|69.43|71.94|69.54|72.15|69.75|71.79|69.39|0
1658232900000|2022-07-19 12:15:00|71.93|69.53|72.38|69.98|72.42|70.02|71.74|69.34|0
1658233200000|2022-07-19 12:20:00|72.22|69.82|72.62|70.22|72.79|70.39|72.22|69.82|0
1658233500000|2022-07-19 12:25:00|72.58|70.18|72.82|70.42|72.94|70.54|72.44|70.04|0
1658233800000|2022-07-19 12:30:00|72.78|70.38|72.18|69.78|72.86|70.46|72.1|69.7|0
1658234100000|2022-07-19 12:35:00|72.14|69.74|72.21|69.81|72.26|69.86|71.93|69.53|0
1658234400000|2022-07-19 12:40:00|72.17|69.77|71.73|69.33|72.25|69.85|71.69|69.29|0
1658234700000|2022-07-19 12:45:00|71.65|69.25|70.94|68.54|71.83|69.43|70.94|68.54|0
1658235000000|2022-07-19 12:50:00|70.9|68.5|70.38|67.98|71.02|68.62|70.31|67.91|0
1658235300000|2022-07-19 12:55:00|70.42|68.02|70.66|68.26|70.66|68.26|70.3|67.9|0
1658235600000|2022-07-19 13:00:00|70.62|68.22|70.77|68.37|70.89|68.49|70.58|68.18|0
1658235900000|2022-07-19 13:05:00|70.79|68.39|70.57|68.17|70.89|68.49|70.57|68.17|0
1658236200000|2022-07-19 13:10:00|70.61|68.21|70.3|67.9|70.73|68.33|70.06|67.66|0
1658236500000|2022-07-19 13:15:00|70.26|67.86|69.83|67.43|70.34|67.94|69.59|67.19|0
1658236800000|2022-07-19 13:20:00|69.86|67.46|69.82|67.42|70.02|67.62|69.59|67.19|0
1658237100000|2022-07-19 13:25:00|69.86|67.46|69.98|67.58|70.04|67.64|69.51|67.11|0
1658237400000|2022-07-19 13:30:00|69.94|67.54|69.98|67.58|70.52|68.12|69.51|67.11|0
1658237700000|2022-07-19 13:35:00|70.01|67.61|69.86|67.46|70.25|67.85|69.27|66.87|0
1658238000000|2022-07-19 13:40:00|69.62|67.22|69.95|67.55|70.53|68.13|69.22|66.82|0
1658238300000|2022-07-19 13:45:00|69.77|67.37|70|67.6|70.67|68.27|69.69|67.29|0
1658238600000|2022-07-19 13:50:00|70.04|67.64|69.73|67.33|70.16|67.76|69.5|67.1|0
1658238900000|2022-07-19 13:55:00|69.69|67.29|68.37|65.97|69.88|67.48|68.37|65.97|0
1658239200000|2022-07-19 14:00:00|68.34|65.94|68.35|65.95|68.68|66.28|68.14|65.74|0
1658239500000|2022-07-19 14:05:00|68.41|66.01|68.68|66.28|69.33|66.93|68.37|65.97|0
1658239800000|2022-07-19 14:10:00|68.64|66.24|68.14|65.74|68.95|66.55|67.49|65.09|0
1658240100000|2022-07-19 14:15:00|68.22|65.82|68.37|65.97|68.87|66.47|68.14|65.74|0
1658240400000|2022-07-19 14:20:00|68.33|65.93|67.56|65.16|68.37|65.97|67.19|64.79|0
1658240700000|2022-07-19 14:25:00|67.53|65.13|66.55|64.15|67.6|65.2|66.4|64|0
1658241000000|2022-07-19 14:30:00|66.51|64.11|66.97|64.57|68.06|65.66|66.29|63.89|0
1658241300000|2022-07-19 14:35:00|66.93|64.53|66.93|64.53|67.27|64.87|66.74|64.34|0
1658241600000|2022-07-19 14:40:00|66.89|64.49|66.7|64.3|66.96|64.56|66.51|64.11|0
1658241900000|2022-07-19 14:45:00|66.62|64.22|66.4|64|66.66|64.26|65.88|63.48|0
1658242200000|2022-07-19 14:50:00|66.44|64.04|66.21|63.81|66.44|64.04|65.95|63.55|0
1658242500000|2022-07-19 14:55:00|66.25|63.85|66.21|63.81|66.66|64.26|66.12|63.72|0
1658242800000|2022-07-19 15:00:00|66.17|63.77|65.58|63.18|66.17|63.77|65.33|62.93|0
1658243100000|2022-07-19 15:05:00|65.55|63.15|65.25|62.85|65.62|63.22|65.11|62.71|0
1658243400000|2022-07-19 15:10:00|65.14|62.74|65.29|62.89|65.54|63.14|65.1|62.7|0
1658243700000|2022-07-19 15:15:00|65.25|62.85|66.37|63.97|66.4|64|65.14|62.74|0
1658244000000|2022-07-19 15:20:00|66.33|63.93|66.36|63.96|66.62|64.22|66.25|63.85|0
1658244300000|2022-07-19 15:25:00|66.4|64|65.77|63.37|66.4|64|65.66|63.26|0
1658244600000|2022-07-19 15:30:00|65.74|63.34|65.04|62.64|65.74|63.34|64.97|62.57|0
1658244900000|2022-07-19 15:35:00|65.11|62.71|65.69|63.29|65.73|63.33|64.93|62.53|0
1658245200000|2022-07-19 15:40:00|65.73|63.33|65.95|63.55|66.25|63.85|65.73|63.33|0
1658245500000|2022-07-19 15:45:00|65.91|63.51|66.28|63.88|66.28|63.88|65.84|63.44|0
1658245800000|2022-07-19 15:50:00|66.24|63.84|65.69|63.29|66.28|63.88|65.69|63.29|0
1658246100000|2022-07-19 15:55:00|65.65|63.25|65.21|62.81|65.69|63.29|65.17|62.77|0
1658246400000|2022-07-19 16:00:00|65.17|62.77|65.98|63.58|66.09|63.69|65.17|62.77|0
1658246700000|2022-07-19 16:05:00|66.01|63.61|66.12|63.72|66.49|64.09|65.98|63.58|0
1658247000000|2022-07-19 16:10:00|66.09|63.69|65.86|63.46|66.09|63.69|65.64|63.24|0
1658247300000|2022-07-19 16:15:00|65.9|63.5|65.82|63.42|66.16|63.76|65.82|63.42|0
1658247600000|2022-07-19 16:20:00|65.81|63.41|65.16|62.76|65.81|63.41|65.16|62.76|0
1658247900000|2022-07-19 16:25:00|65.2|62.8|65.05|62.65|65.27|62.87|64.98|62.58|0
1658248200000|2022-07-19 16:30:00|65.02|62.62|64.36|61.96|65.09|62.69|64.33|61.93|0
1658248500000|2022-07-19 16:35:00|64.4|62|64.47|62.07|64.72|62.32|64.36|61.96|0
1658248800000|2022-07-19 16:40:00|64.51|62.11|64.93|62.53|64.97|62.57|64.25|61.85|0
1658249100000|2022-07-19 16:45:00|64.97|62.57|64.75|62.35|65|62.6|64.57|62.17|0
1658249400000|2022-07-19 16:50:00|64.71|62.31|65|62.6|65.18|62.78|64.68|62.28|0
1658249700000|2022-07-19 16:55:00|65.04|62.64|64.57|62.17|65.15|62.75|64.57|62.17|0
1658250000000|2022-07-19 17:00:00|64.53|62.13|64.67|62.27|64.71|62.31|64.53|62.13|0
1658250300000|2022-07-19 17:05:00|64.74|62.34|65.07|62.67|65.14|62.74|64.74|62.34|0
1658250600000|2022-07-19 17:10:00|64.99|62.59|64.61|62.21|65.54|63.14|63.75|61.35|0
1658250900000|2022-07-19 17:15:00|64.57|62.17|64.86|62.46|64.86|62.46|64.35|61.95|0
1658251200000|2022-07-19 17:20:00|64.82|62.42|64.64|62.24|65.11|62.71|64.64|62.24|0
1658251500000|2022-07-19 17:25:00|64.6|62.2|64.64|62.24|64.78|62.38|64.49|62.09|0
1658251800000|2022-07-19 17:30:00|64.6|62.2|64.17|61.77|64.63|62.23|64.17|61.77|0
1658252100000|2022-07-19 17:35:00|64.2|61.8|63.41|61.01|64.2|61.8|63.34|60.94|0
1658252400000|2022-07-19 17:40:00|63.38|60.98|63.02|60.62|63.45|61.05|62.99|60.59|0
1658252700000|2022-07-19 17:45:00|62.99|60.59|63.06|60.66|63.16|60.76|62.92|60.52|0
1658253000000|2022-07-19 17:50:00|63.02|60.62|63.34|60.94|63.52|61.12|62.95|60.55|0
1658253300000|2022-07-19 17:55:00|63.37|60.97|62.77|60.37|63.37|60.97|62.74|60.34|0
1658253600000|2022-07-19 18:00:00|62.81|60.41|62.21|59.81|62.84|60.44|62.21|59.81|0
1658253900000|2022-07-19 18:05:00|62.24|59.84|61.83|59.43|62.28|59.88|61.76|59.36|0
1658254200000|2022-07-19 18:10:00|61.86|59.46|62.31|59.91|62.34|59.94|61.79|59.39|0
1658254500000|2022-07-19 18:15:00|62.34|59.94|62.1|59.7|62.69|60.29|62.06|59.66|0
1658254800000|2022-07-19 18:20:00|62.06|59.66|62.52|60.12|62.8|60.4|62.03|59.63|0
1658255100000|2022-07-19 18:25:00|62.48|60.08|63.32|60.92|63.39|60.99|62.48|60.08|0
1658255400000|2022-07-19 18:30:00|63.29|60.89|63.04|60.64|63.29|60.89|62.72|60.32|0
1658255700000|2022-07-19 18:35:00|63|60.6|63.74|61.34|63.74|61.34|62.79|60.39|0
1658256000000|2022-07-19 18:40:00|63.71|61.31|63.53|61.13|63.89|61.49|63.39|60.99|0
1658256300000|2022-07-19 18:45:00|63.57|61.17|64.06|61.66|64.38|61.98|63.57|61.17|0
1658256600000|2022-07-19 18:50:00|63.95|61.55|63.46|61.06|64.24|61.84|63.42|61.02|0
1658256900000|2022-07-19 18:55:00|63.49|61.09|63.45|61.05|63.7|61.3|63.35|60.95|0
1658257200000|2022-07-19 19:00:00|63.38|60.98|63.66|61.26|63.98|61.58|63.38|60.98|0
1658257500000|2022-07-19 19:05:00|63.7|61.3|62.85|60.45|63.73|61.33|62.82|60.42|0
1658257800000|2022-07-19 19:10:00|62.89|60.49|63.17|60.77|63.48|61.08|62.89|60.49|0
1658258100000|2022-07-19 19:15:00|63.2|60.8|63.02|60.62|63.48|61.08|62.95|60.55|0
1658258400000|2022-07-19 19:20:00|63.06|60.66|63.3|60.9|63.59|61.19|62.99|60.59|0
1658258700000|2022-07-19 19:25:00|63.34|60.94|63.16|60.76|63.34|60.94|62.88|60.48|0
1658259000000|2022-07-19 19:30:00|63.12|60.72|63.76|61.36|63.76|61.36|62.84|60.44|0
1658259300000|2022-07-19 19:35:00|63.79|61.39|63.09|60.69|63.79|61.39|63.05|60.65|0
1658259600000|2022-07-19 19:40:00|63.03|60.63|62.11|59.71|63.83|61.43|62.11|59.71|0
1658259900000|2022-07-19 19:45:00|62.14|59.74|62.98|60.58|63.08|60.68|62.14|59.74|0
1658260200000|2022-07-19 19:50:00|63.15|60.75|63.33|60.93|63.61|61.21|62.95|60.55|0
1658260500000|2022-07-19 19:55:00|63.26|60.86|63.57|61.17|63.57|61.17|62.66|60.26|0
1658260800000|2022-07-19 20:00:00|63.33|60.93|62.83|60.43|63.47|61.07|62.76|60.36|0
1658261100000|2022-07-19 20:05:00|62.87|60.47|62.55|60.15|63.01|60.61|62.49|60.09|0
1658261400000|2022-07-19 20:10:00|62.59|60.19|62.48|60.08|62.69|60.29|62.48|60.08|0
1658261700000|2022-07-19 20:15:00|62.72|59.92|62.33|59.53|62.72|59.92|62.3|59.5|0
1658262000000|2022-07-19 20:20:00|62.35|59.55|62.09|59.29|62.4|59.6|62.02|59.22|0
1658262300000|2022-07-19 20:25:00|62.08|59.28|62.06|59.26|62.12|59.32|62.02|59.22|0
1658262600000|2022-07-19 20:30:00|62.09|59.29|62.16|59.36|62.19|59.39|61.99|59.19|0
1658262900000|2022-07-19 20:35:00|62.19|59.39|62.29|59.49|62.33|59.53|62.19|59.39|0
1658263200000|2022-07-19 20:40:00|62.26|59.46|62.26|59.46|62.4|59.6|62.17|59.37|0
1658263500000|2022-07-19 20:45:00|62.29|59.49|62.32|59.52|62.43|59.63|62.26|59.46|0
1658263800000|2022-07-19 20:50:00|62.36|59.56|62.36|59.56|62.39|59.59|62.29|59.49|0
1658264100000|2022-07-19 20:55:00|62.39|59.59|62.41|59.61|62.42|59.62|62.25|59.45|0
1658264400000|2022-07-19 21:00:00|62.34|59.54|62.35|59.55|62.4|59.6|62.32|59.52|0
1658264700000|2022-07-19 21:05:00|62.34|59.54|62.32|59.52|62.34|59.54|62.3|59.5|0
1658265000000|2022-07-19 21:10:00|62.31|59.51|62.26|59.46|62.31|59.51|62.23|59.43|0
1658265300000|2022-07-19 21:15:00|62.24|59.44|62.15|59.35|62.24|59.44|62.13|59.33|0
1658265600000|2022-07-19 21:20:00|62.13|59.33|62.11|59.31|62.13|59.33|62.07|59.27|0
1658265900000|2022-07-19 21:25:00|62.1|59.3|62.04|59.24|62.1|59.3|62.03|59.23|0
1658266200000|2022-07-19 21:30:00|62.03|59.23|62.09|59.29|62.14|59.34|62.03|59.23|0
1658266500000|2022-07-19 21:35:00|62.11|59.31|62.05|59.25|62.11|59.31|62.03|59.23|0
1658266800000|2022-07-19 21:40:00|62.07|59.27|62.05|59.25|62.08|59.28|62.05|59.25|0
1658267100000|2022-07-19 21:45:00|62.06|59.26|62.05|59.25|62.09|59.29|62.05|59.25|0
1658267400000|2022-07-19 21:50:00|62.04|59.24|62.02|59.22|62.05|59.25|62.02|59.22|0
1658267700000|2022-07-19 21:55:00|62.03|59.23|62.02|59.22|62.07|59.27|62.02|59.22|0
1658268000000|2022-07-19 22:00:00|62.07|59.27|62.53|59.73|62.55|59.75|61.93|59.13|0
1658268300000|2022-07-19 22:05:00|62.52|59.72|62.39|59.59|62.57|59.77|62.29|59.49|0
1658268600000|2022-07-19 22:10:00|62.36|59.56|62.36|59.56|62.43|59.63|62.29|59.49|0
1658268900000|2022-07-19 22:15:00|62.34|59.54|62.29|59.49|62.37|59.57|62.29|59.49|0
1658269200000|2022-07-19 22:20:00|62.25|59.45|62.49|59.69|62.53|59.73|62.25|59.45|0
1658269500000|2022-07-19 22:25:00|62.53|59.73|62.59|59.79|62.59|59.79|62.49|59.69|0
1658269800000|2022-07-19 22:30:00|62.61|59.81|62.76|59.96|62.82|60.02|62.59|59.79|0
1658270100000|2022-07-19 22:35:00|62.73|59.93|62.64|59.84|62.76|59.96|62.59|59.79|0
1658270400000|2022-07-19 22:40:00|62.62|59.82|62.73|59.93|62.8|60|62.62|59.82|0
1658270700000|2022-07-19 22:45:00|62.76|59.96|62.62|59.82|62.76|59.96|62.62|59.82|0
1658271000000|2022-07-19 22:50:00|62.58|59.78|62.62|59.82|62.64|59.84|62.48|59.68|0
1658271300000|2022-07-19 22:55:00|62.58|59.78|62.27|59.47|62.58|59.78|62.27|59.47|0
1658271600000|2022-07-19 23:00:00|62.24|59.44|62.37|59.57|62.44|59.64|62.15|59.35|0
1658271900000|2022-07-19 23:05:00|62.3|59.5|62.25|59.45|62.47|59.67|62.23|59.43|0
1658272200000|2022-07-19 23:10:00|62.27|59.47|62.26|59.46|62.33|59.53|62.23|59.43|0
1658272500000|2022-07-19 23:15:00|62.3|59.5|62.38|59.58|62.4|59.6|62.26|59.46|0
1658272800000|2022-07-19 23:20:00|62.37|59.57|62.62|59.82|62.69|59.89|62.37|59.57|0
1658273100000|2022-07-19 23:25:00|62.64|59.84|62.53|59.73|62.67|59.87|62.53|59.73|0
1658273400000|2022-07-19 23:30:00|62.5|59.7|62.57|59.77|62.6|59.8|62.46|59.66|0
1658273700000|2022-07-19 23:35:00|62.6|59.8|62.7|59.9|62.74|59.94|62.57|59.77|0
1658274000000|2022-07-19 23:40:00|62.72|59.92|62.74|59.94|62.77|59.97|62.62|59.82|0
1658274300000|2022-07-19 23:45:00|62.7|59.9|62.56|59.76|62.8|60|62.56|59.76|0
1658274600000|2022-07-19 23:50:00|62.53|59.73|62.45|59.65|62.54|59.74|62.39|59.59|0
1658274900000|2022-07-19 23:55:00|62.42|59.62|62.49|59.69|62.49|59.69|62.35|59.55|0
1658275200000|2022-07-20 00:00:00|62.52|59.72|62.83|60.03|62.97|60.17|62.49|59.69|0
1658275500000|2022-07-20 00:05:00|62.9|60.1|62.76|59.96|62.9|60.1|62.66|59.86|0
1658275800000|2022-07-20 00:10:00|62.74|59.94|62.69|59.89|62.93|60.13|62.69|59.89|0
1658276100000|2022-07-20 00:15:00|62.65|59.85|62.41|59.61|62.69|59.89|62.38|59.58|0
1658276400000|2022-07-20 00:20:00|62.44|59.64|62.13|59.33|62.53|59.73|62.13|59.33|0
1658276700000|2022-07-20 00:25:00|62.17|59.37|61.69|58.89|62.17|59.37|61|58.2|0
1658277000000|2022-07-20 00:30:00|61.68|58.88|62.37|59.57|62.37|59.57|61.61|58.81|0
1658277300000|2022-07-20 00:35:00|62.35|59.55|62.49|59.69|62.56|59.76|62.27|59.47|0
1658277600000|2022-07-20 00:40:00|62.52|59.72|62.61|59.81|62.62|59.82|62.45|59.65|0
1658277900000|2022-07-20 00:45:00|62.59|59.79|62.48|59.68|62.59|59.79|62.36|59.56|0
1658278200000|2022-07-20 00:50:00|62.45|59.65|62.48|59.68|62.65|59.85|62.45|59.65|0
1658278500000|2022-07-20 00:55:00|62.5|59.7|62.2|59.4|62.51|59.71|62.17|59.37|0
1658278800000|2022-07-20 01:00:00|62.24|59.44|62.48|59.68|62.55|59.75|62.17|59.37|0
1658279100000|2022-07-20 01:05:00|62.51|59.71|62.49|59.69|62.54|59.74|62.34|59.54|0
1658279400000|2022-07-20 01:10:00|62.47|59.67|62.68|59.88|62.77|59.97|62.4|59.6|0
1658279700000|2022-07-20 01:15:00|62.61|59.81|62.4|59.6|62.71|59.91|62.3|59.5|0
1658280000000|2022-07-20 01:20:00|62.37|59.57|62.57|59.77|62.66|59.86|62.3|59.5|0
1658280300000|2022-07-20 01:25:00|62.61|59.81|62.43|59.63|62.61|59.81|62.38|59.58|0
1658280600000|2022-07-20 01:30:00|62.47|59.67|62.09|59.29|62.5|59.7|62.09|59.29|0
1658280900000|2022-07-20 01:35:00|62.1|59.3|62.02|59.22|62.22|59.42|61.81|59.01|0
1658281200000|2022-07-20 01:40:00|62.05|59.25|61.98|59.18|62.12|59.32|61.9|59.1|0
1658281500000|2022-07-20 01:45:00|61.96|59.16|61.98|59.18|62.08|59.28|61.95|59.15|0
1658281800000|2022-07-20 01:50:00|62|59.2|61.7|58.9|62.01|59.21|61.57|58.77|0
1658282100000|2022-07-20 01:55:00|61.74|58.94|61.77|58.97|61.84|59.04|61.43|58.63|0
1658282400000|2022-07-20 02:00:00|61.8|59|62.01|59.21|62.04|59.24|61.8|59|0
1658282700000|2022-07-20 02:05:00|61.99|59.19|61.83|59.03|62.04|59.24|61.83|59.03|0
1658283000000|2022-07-20 02:10:00|61.82|59.02|61.88|59.08|61.9|59.1|61.63|58.83|0
1658283300000|2022-07-20 02:15:00|61.87|59.07|61.76|58.96|61.9|59.1|61.59|58.79|0
1658283600000|2022-07-20 02:20:00|61.73|58.93|61.73|58.93|61.85|59.05|61.62|58.82|0
1658283900000|2022-07-20 02:25:00|61.71|58.91|61.62|58.82|61.73|58.93|61.61|58.81|0
1658284200000|2022-07-20 02:30:00|61.59|58.79|61.21|58.41|61.62|58.82|61.21|58.41|0
1658284500000|2022-07-20 02:35:00|61.18|58.38|60.84|58.04|61.28|58.48|60.81|58.01|0
1658284800000|2022-07-20 02:40:00|60.88|58.08|60.84|58.04|60.94|58.14|60.72|57.92|0
1658285100000|2022-07-20 02:45:00|60.87|58.07|61.06|58.26|61.07|58.27|60.84|58.04|0
1658285400000|2022-07-20 02:50:00|61.07|58.27|61.04|58.24|61.21|58.41|61.04|58.24|0
1658285700000|2022-07-20 02:55:00|61|58.2|61.05|58.25|61.14|58.34|61|58.2|0
1658286000000|2022-07-20 03:00:00|61.07|58.27|61.03|58.23|61.14|58.34|60.97|58.17|0
1658286300000|2022-07-20 03:05:00|61.07|58.27|61.23|58.43|61.27|58.47|61.07|58.27|0
1658286600000|2022-07-20 03:10:00|61.22|58.42|61.13|58.33|61.22|58.42|61.06|58.26|0
1658286900000|2022-07-20 03:15:00|61.16|58.36|61.13|58.33|61.2|58.4|61.03|58.23|0
1658287200000|2022-07-20 03:20:00|61.15|58.35|61.03|58.23|61.2|58.4|60.98|58.18|0
1658287500000|2022-07-20 03:25:00|61.06|58.26|61.02|58.22|61.09|58.29|60.96|58.16|0
1658287800000|2022-07-20 03:30:00|60.99|58.19|61.09|58.29|61.12|58.32|60.96|58.16|0
1658288100000|2022-07-20 03:35:00|61.06|58.26|61.09|58.29|61.16|58.36|61.05|58.25|0
1658288400000|2022-07-20 03:40:00|61.12|58.32|61.19|58.39|61.19|58.39|61.09|58.29|0
1658288700000|2022-07-20 03:45:00|61.2|58.4|61.29|58.49|61.39|58.59|61.2|58.4|0
1658289000000|2022-07-20 03:50:00|61.32|58.52|61.45|58.65|61.49|58.69|61.32|58.52|0
1658289300000|2022-07-20 03:55:00|61.47|58.67|61.21|58.41|61.52|58.72|61.2|58.4|0
1658289600000|2022-07-20 04:00:00|61.18|58.38|61.18|58.38|61.25|58.45|61.08|58.28|0
1658289900000|2022-07-20 04:05:00|61.21|58.41|60.92|58.12|61.21|58.41|60.92|58.12|0
1658290200000|2022-07-20 04:10:00|60.91|58.11|61.04|58.24|61.04|58.24|60.87|58.07|0
1658290500000|2022-07-20 04:15:00|61.02|58.22|61.17|58.37|61.21|58.41|61.01|58.21|0
1658290800000|2022-07-20 04:20:00|61.21|58.41|61.34|58.54|61.34|58.54|61.12|58.32|0
1658291100000|2022-07-20 04:25:00|61.37|58.57|61.64|58.84|61.68|58.88|61.32|58.52|0
1658291400000|2022-07-20 04:30:00|61.66|58.86|61.5|58.7|61.66|58.86|61.37|58.57|0
1658291700000|2022-07-20 04:35:00|61.54|58.74|61.71|58.91|61.71|58.91|61.52|58.72|0
1658292000000|2022-07-20 04:40:00|61.72|58.92|61.5|58.7|61.74|58.94|61.5|58.7|0
1658292300000|2022-07-20 04:45:00|61.47|58.67|61.33|58.53|61.47|58.67|61.28|58.48|0
1658292600000|2022-07-20 04:50:00|61.29|58.49|61.16|58.36|61.43|58.63|61.16|58.36|0
1658292900000|2022-07-20 04:55:00|61.19|58.39|61.29|58.49|61.32|58.52|61.19|58.39|0
1658293200000|2022-07-20 05:00:00|61.32|58.52|61.73|58.93|61.9|59.1|61.32|58.52|0
1658293500000|2022-07-20 05:05:00|61.76|58.96|61.76|58.96|61.87|59.07|61.63|58.83|0
1658293800000|2022-07-20 05:10:00|61.74|58.94|61.83|59.03|62.03|59.23|61.74|58.94|0
1658294100000|2022-07-20 05:15:00|61.86|59.06|61.93|59.13|62.03|59.23|61.84|59.04|0
1658294400000|2022-07-20 05:20:00|62|59.2|62.2|59.4|62.3|59.5|62|59.2|0
1658294700000|2022-07-20 05:25:00|62.22|59.42|61.86|59.06|62.23|59.43|61.86|59.06|0
1658295000000|2022-07-20 05:30:00|61.87|59.07|62.02|59.22|62.2|59.4|61.87|59.07|0
1658295300000|2022-07-20 05:35:00|62.06|59.26|62.02|59.22|62.19|59.39|61.9|59.1|0
1658295600000|2022-07-20 05:40:00|62.04|59.24|61.99|59.19|62.12|59.32|61.83|59.03|0
1658295900000|2022-07-20 05:45:00|61.97|59.17|61.95|59.15|62.05|59.25|61.95|59.15|0
1658296200000|2022-07-20 05:50:00|61.98|59.18|61.91|59.11|61.98|59.18|61.74|58.94|0
1658296500000|2022-07-20 05:55:00|61.88|59.08|61.95|59.15|62.19|59.39|61.88|59.08|0
1658296800000|2022-07-20 06:00:00|62.01|59.21|62.11|59.31|62.22|59.42|61.77|58.97|0
1658297100000|2022-07-20 06:05:00|62.15|59.35|61.84|59.04|62.18|59.38|61.81|59.01|0
1658297400000|2022-07-20 06:10:00|61.87|59.07|62.16|59.36|62.18|59.38|61.87|59.07|0
1658297700000|2022-07-20 06:15:00|62.14|59.34|62.24|59.44|62.24|59.44|61.89|59.09|0
1658298000000|2022-07-20 06:20:00|62.23|59.43|62.35|59.55|62.52|59.72|62.11|59.31|0
1658298300000|2022-07-20 06:25:00|62.33|59.53|61.97|59.17|62.45|59.65|61.92|59.12|0
1658298600000|2022-07-20 06:30:00|62|59.2|61.9|59.1|62.05|59.25|61.86|59.06|0
1658298900000|2022-07-20 06:35:00|61.93|59.13|61.79|58.99|62.17|59.37|61.79|58.99|0
1658299200000|2022-07-20 06:40:00|61.72|58.92|61.93|59.13|62.1|59.3|61.69|58.89|0
1658299500000|2022-07-20 06:45:00|61.96|59.16|61.65|58.85|62.03|59.23|61.55|58.75|0
1658299800000|2022-07-20 06:50:00|61.69|58.89|61.92|59.12|62.03|59.23|61.62|58.82|0
1658300100000|2022-07-20 06:55:00|61.89|59.09|61.99|59.19|62.01|59.21|61.82|59.02|0
1658300400000|2022-07-20 07:00:00|62.13|59.33|62.19|59.39|62.88|60.08|62.12|59.32|0
1658300700000|2022-07-20 07:05:00|62.03|59.63|60.78|58.38|62.09|59.69|60.58|58.18|0
1658301000000|2022-07-20 07:10:00|60.75|58.35|61.15|58.75|61.24|58.84|60.68|58.28|0
1658301300000|2022-07-20 07:15:00|61.22|58.82|60.98|58.58|61.65|59.25|60.88|58.48|0
1658301600000|2022-07-20 07:20:00|61.01|58.61|61.15|58.75|61.15|58.75|60.47|58.07|0
1658301900000|2022-07-20 07:25:00|61.32|58.92|61.54|59.14|61.62|59.22|61.16|58.76|0
1658302200000|2022-07-20 07:30:00|61.55|59.15|62.07|59.67|62.1|59.7|61.23|58.83|0
1658302500000|2022-07-20 07:35:00|62.1|59.7|62.65|60.25|62.69|60.29|62.07|59.67|0
1658302800000|2022-07-20 07:40:00|62.69|60.29|63.07|60.67|63.1|60.7|62.41|60.01|0
1658303100000|2022-07-20 07:45:00|63.1|60.7|62.93|60.53|63.24|60.84|62.79|60.39|0
1658303400000|2022-07-20 07:50:00|63|60.6|62.72|60.32|63.1|60.7|62.61|60.21|0
1658303700000|2022-07-20 07:55:00|62.61|60.21|63.06|60.66|63.13|60.73|62.51|60.11|0
1658304000000|2022-07-20 08:00:00|63.1|60.7|62.26|59.86|63.17|60.77|62.23|59.83|0
1658304300000|2022-07-20 08:05:00|62.24|59.84|61.97|59.57|62.47|60.07|61.95|59.55|0
1658304600000|2022-07-20 08:10:00|61.98|59.58|61.98|59.58|62.05|59.65|61.67|59.27|0
1658304900000|2022-07-20 08:15:00|62.02|59.62|62.22|59.82|62.22|59.82|61.81|59.41|0
1658305200000|2022-07-20 08:20:00|62.25|59.85|62.56|60.16|62.63|60.23|62.15|59.75|0
1658305500000|2022-07-20 08:25:00|62.63|60.23|62.32|59.92|62.76|60.36|62.32|59.92|0
1658305800000|2022-07-20 08:30:00|62.37|59.97|62.35|59.95|62.48|60.08|62.2|59.8|0
1658306100000|2022-07-20 08:35:00|62.28|59.88|62.49|60.09|62.56|60.16|62.25|59.85|0
1658306400000|2022-07-20 08:40:00|62.47|60.07|62.45|60.05|62.51|60.11|62.28|59.88|0
1658306700000|2022-07-20 08:45:00|62.42|60.02|62.76|60.36|63.04|60.64|62.42|60.02|0
1658307000000|2022-07-20 08:50:00|62.78|60.38|62.88|60.48|63.06|60.66|62.78|60.38|0
1658307300000|2022-07-20 08:55:00|62.86|60.46|62.69|60.29|62.97|60.57|62.65|60.25|0
1658307600000|2022-07-20 09:00:00|62.72|60.32|62.37|59.97|62.72|60.32|62.2|59.8|0
1658307900000|2022-07-20 09:05:00|62.34|59.94|62.36|59.96|62.44|60.04|62.2|59.8|0
1658308200000|2022-07-20 09:10:00|62.37|59.97|62.35|59.95|62.44|60.04|62.2|59.8|0
1658308500000|2022-07-20 09:15:00|62.34|59.94|62.37|59.97|62.49|60.09|62.23|59.83|0
1658308800000|2022-07-20 09:20:00|62.39|59.99|62.4|60|62.64|60.24|62.26|59.86|0
1658309100000|2022-07-20 09:25:00|62.37|59.97|62.64|60.24|62.68|60.28|62.33|59.93|0
1658309400000|2022-07-20 09:30:00|62.61|60.21|62.5|60.1|62.75|60.35|62.4|60|0
1658309700000|2022-07-20 09:35:00|62.47|60.07|62.08|59.68|62.5|60.1|62.08|59.68|0
1658310000000|2022-07-20 09:40:00|62.1|59.7|62.25|59.85|62.36|59.96|62.02|59.62|0
1658310300000|2022-07-20 09:45:00|62.24|59.84|62.25|59.85|62.39|59.99|62.2|59.8|0
1658310600000|2022-07-20 09:50:00|62.29|59.89|61.96|59.56|62.29|59.89|61.96|59.56|0
1658310900000|2022-07-20 09:55:00|61.98|59.58|62.21|59.81|62.28|59.88|61.91|59.51|0
1658311200000|2022-07-20 10:00:00|62.25|59.85|62.45|60.05|62.61|60.21|62.08|59.68|0
1658311500000|2022-07-20 10:05:00|62.35|59.95|62.61|60.21|62.61|60.21|62.21|59.81|0
1658311800000|2022-07-20 10:10:00|62.56|60.16|62.55|60.15|62.75|60.35|62.55|60.15|0
1658312100000|2022-07-20 10:15:00|62.57|60.17|62.19|59.79|62.59|60.19|62.19|59.79|0
1658312400000|2022-07-20 10:20:00|62.17|59.77|62.2|59.8|62.36|59.96|62.1|59.7|0
1658312700000|2022-07-20 10:25:00|62.17|59.77|62.51|60.11|62.51|60.11|62.07|59.67|0
1658313000000|2022-07-20 10:30:00|62.55|60.15|63.91|61.51|63.91|61.51|62.48|60.08|0
1658313300000|2022-07-20 10:35:00|63.97|61.57|64.44|62.04|64.44|62.04|63.56|61.16|0
1658313600000|2022-07-20 10:40:00|64.41|62.01|64.16|61.76|64.83|62.43|63.87|61.47|0
1658313900000|2022-07-20 10:45:00|64.23|61.83|64.9|62.5|65.26|62.86|64.23|61.83|0
1658314200000|2022-07-20 10:50:00|64.94|62.54|64.53|62.13|64.94|62.54|64.4|62|0
1658314500000|2022-07-20 10:55:00|64.54|62.14|64.22|61.82|64.65|62.25|63.97|61.57|0
1658314800000|2022-07-20 11:00:00|64.15|61.75|64.22|61.82|64.25|61.85|64.01|61.61|0
1658315100000|2022-07-20 11:05:00|64.18|61.78|64.32|61.92|64.32|61.92|63.9|61.5|0
1658315400000|2022-07-20 11:10:00|64.29|61.89|64.43|62.03|64.61|62.21|64.18|61.78|0
1658315700000|2022-07-20 11:15:00|64.46|62.06|64.43|62.03|64.75|62.35|64.43|62.03|0
1658316000000|2022-07-20 11:20:00|64.39|61.99|64.07|61.67|64.39|61.99|64.03|61.63|0
1658316300000|2022-07-20 11:25:00|64.03|61.63|63.91|61.51|64.17|61.77|63.89|61.49|0
1658316600000|2022-07-20 11:30:00|63.89|61.49|63.96|61.56|64.21|61.81|63.85|61.45|0
1658316900000|2022-07-20 11:35:00|64.03|61.63|64.13|61.73|64.35|61.95|64.03|61.63|0
1658317200000|2022-07-20 11:40:00|64.12|61.72|64.59|62.19|64.59|62.19|64.12|61.72|0
1658317500000|2022-07-20 11:45:00|64.7|62.3|64.56|62.16|64.75|62.35|64.41|62.01|0
1658317800000|2022-07-20 11:50:00|64.52|62.12|64.45|62.05|64.73|62.33|64.38|61.98|0
1658318100000|2022-07-20 11:55:00|64.43|62.03|64.44|62.04|64.52|62.12|64.3|61.9|0
1658318400000|2022-07-20 12:00:00|64.52|62.12|64.3|61.9|64.52|62.12|64.12|61.72|0
1658318700000|2022-07-20 12:05:00|64.34|61.94|63.48|61.08|64.51|62.11|63.45|61.05|0
1658319000000|2022-07-20 12:10:00|63.52|61.12|63.45|61.05|63.62|61.22|63.38|60.98|0
1658319300000|2022-07-20 12:15:00|63.38|60.98|63.71|61.31|63.76|61.36|63.38|60.98|0
1658319600000|2022-07-20 12:20:00|63.73|61.33|65.08|62.68|65.37|62.97|63.69|61.29|0
1658319900000|2022-07-20 12:25:00|64.93|62.53|64.82|62.42|65.22|62.82|64.65|62.25|0
1658320200000|2022-07-20 12:30:00|64.86|62.46|64.47|62.07|65.04|62.64|64.25|61.85|0
1658320500000|2022-07-20 12:35:00|64.43|62.03|64.93|62.53|65.14|62.74|64.43|62.03|0
1658320800000|2022-07-20 12:40:00|64.86|62.46|64.68|62.28|65.14|62.74|64.57|62.17|0
1658321100000|2022-07-20 12:45:00|64.71|62.31|64.1|61.7|64.78|62.38|64.07|61.67|0
1658321400000|2022-07-20 12:50:00|64.26|61.86|63.21|60.81|64.26|61.86|63.17|60.77|0
1658321700000|2022-07-20 12:55:00|63.14|60.74|63.34|60.94|63.35|60.95|63.1|60.7|0
1658322000000|2022-07-20 13:00:00|63.38|60.98|63.2|60.8|63.41|61.01|62.92|60.52|0
1658322300000|2022-07-20 13:05:00|63.17|60.77|63.31|60.91|63.31|60.91|62.99|60.59|0
1658322600000|2022-07-20 13:10:00|63.27|60.87|63.51|61.11|63.52|61.12|63.16|60.76|0
1658322900000|2022-07-20 13:15:00|63.55|61.15|62.99|60.59|63.55|61.15|62.92|60.52|0
1658323200000|2022-07-20 13:20:00|63.06|60.66|62.74|60.34|63.13|60.73|62.56|60.16|0
1658323500000|2022-07-20 13:25:00|62.7|60.3|62.56|60.16|62.91|60.51|62.46|60.06|0
1658323800000|2022-07-20 13:30:00|62.67|60.27|62.94|60.54|63.75|61.35|62.6|60.2|0
1658324100000|2022-07-20 13:35:00|62.77|60.37|62.28|59.88|62.77|60.37|61.93|59.53|0
1658324400000|2022-07-20 13:40:00|62.31|59.91|62.45|60.05|62.87|60.47|62.04|59.64|0
1658324700000|2022-07-20 13:45:00|62.28|59.88|62.8|60.4|63.15|60.75|62.21|59.81|0
1658325000000|2022-07-20 13:50:00|62.83|60.43|63.18|60.78|63.22|60.82|62.31|59.91|0
1658325300000|2022-07-20 13:55:00|63.25|60.85|63.92|61.52|64.1|61.7|62.9|60.5|0
1658325600000|2022-07-20 14:00:00|63.99|61.59|63.64|61.24|64.24|61.84|63.43|61.03|0
1658325900000|2022-07-20 14:05:00|63.6|61.2|62.58|60.18|64.49|62.09|62.19|59.79|0
1658326200000|2022-07-20 14:10:00|62.54|60.14|62.23|59.83|62.61|60.21|62.16|59.76|0
1658326500000|2022-07-20 14:15:00|62.3|59.9|62.4|60|62.78|60.38|62.3|59.9|0
1658326800000|2022-07-20 14:20:00|62.36|59.96|61.39|58.99|62.42|60.02|61.39|58.99|0
1658327100000|2022-07-20 14:25:00|61.43|59.03|60.5|58.1|61.43|59.03|60.44|58.04|0
1658327400000|2022-07-20 14:30:00|60.44|58.04|59.53|57.13|60.61|58.21|59.33|56.93|0
1658327700000|2022-07-20 14:35:00|59.49|57.09|59.49|57.09|60.8|58.4|58.89|56.49|0
1658328000000|2022-07-20 14:40:00|59.52|57.12|59.58|57.18|60.09|57.69|59.52|57.12|0
1658328300000|2022-07-20 14:45:00|59.65|57.25|58.62|56.22|59.65|57.25|58.46|56.06|0
1658328600000|2022-07-20 14:50:00|58.69|56.29|58.22|55.82|58.75|56.35|58|55.6|0
1658328900000|2022-07-20 14:55:00|58.19|55.79|57.93|55.53|58.48|56.08|57.93|55.53|0
1658329200000|2022-07-20 15:00:00|57.86|55.46|58.55|56.15|58.84|56.44|57.86|55.46|0
1658329500000|2022-07-20 15:05:00|58.51|56.11|59.09|56.69|59.32|56.92|58.45|56.05|0
1658329800000|2022-07-20 15:10:00|59.05|56.65|59.32|56.92|59.38|56.98|58.99|56.59|0
1658330100000|2022-07-20 15:15:00|59.38|56.98|57.4|55|59.55|57.15|57.32|54.92|0
1658330400000|2022-07-20 15:20:00|57.36|54.96|59.42|57.02|59.48|57.08|57.3|54.9|0
1658330700000|2022-07-20 15:25:00|59.38|56.98|58.71|56.31|59.52|57.12|58.57|56.17|0
1658331000000|2022-07-20 15:30:00|58.67|56.27|58.82|56.42|58.95|56.55|58.38|55.98|0
1658331300000|2022-07-20 15:35:00|58.85|56.45|59.34|56.94|59.64|57.24|58.55|56.15|0
1658331600000|2022-07-20 15:40:00|59.41|57.01|59.14|56.74|59.67|57.27|59.08|56.68|0
1658331900000|2022-07-20 15:45:00|59.08|56.68|58.91|56.51|59.11|56.71|58.74|56.34|0
1658332200000|2022-07-20 15:50:00|58.94|56.54|58.25|55.85|58.94|56.54|58.09|55.69|0
1658332500000|2022-07-20 15:55:00|58.32|55.92|58.32|55.92|58.51|56.11|58.06|55.66|0
1658332800000|2022-07-20 16:00:00|58.35|55.95|58.56|56.16|58.73|56.33|58.15|55.75|0
1658333100000|2022-07-20 16:05:00|58.63|56.23|58.1|55.7|58.66|56.26|58.04|55.64|0
1658333400000|2022-07-20 16:10:00|58.17|55.77|58.07|55.67|58.3|55.9|57.97|55.57|0
1658333700000|2022-07-20 16:15:00|58.1|55.7|58.26|55.86|58.69|56.29|58.04|55.64|0
1658334000000|2022-07-20 16:20:00|58.23|55.83|58.33|55.93|58.52|56.12|58.2|55.8|0
1658334300000|2022-07-20 16:25:00|58.36|55.96|59.01|56.61|59.04|56.64|58.29|55.89|0
1658334600000|2022-07-20 16:30:00|59.04|56.64|58.55|56.15|59.04|56.64|58.55|56.15|0
1658334900000|2022-07-20 16:35:00|58.58|56.18|58.71|56.31|58.74|56.34|58.35|55.95|0
1658335200000|2022-07-20 16:40:00|58.65|56.25|60.61|57.73|60.64|58.1|58.55|56.15|0
1658335500000|2022-07-20 16:45:00|60.64|57.76|61.76|58.88|62.07|59.19|60.64|57.76|0
1658335800000|2022-07-20 16:50:00|61.72|58.84|59.95|57.07|61.79|58.91|59.75|56.87|0
1658336100000|2022-07-20 16:55:00|60.01|57.13|59.58|56.7|60.15|57.27|59.3|56.42|0
1658336400000|2022-07-20 17:00:00|59.61|56.73|60.68|58.28|60.81|58.41|59.44|56.66|0
1658336700000|2022-07-20 17:05:00|60.71|58.31|61.36|58.48|61.98|59.23|60.14|57.74|0
1658337000000|2022-07-20 17:10:00|61.53|58.65|62.09|59.21|63.14|60.26|61.43|58.55|0
1658337300000|2022-07-20 17:15:00|62.16|59.28|61.33|58.45|62.4|59.52|61.3|58.42|0
1658337600000|2022-07-20 17:20:00|61.23|58.35|61.64|58.76|61.81|58.93|61.23|58.35|0
1658337900000|2022-07-20 17:25:00|61.67|58.79|60.62|57.74|61.81|58.93|60.58|57.7|0
1658338200000|2022-07-20 17:30:00|60.65|57.77|60.08|57.2|61.02|58.14|59.77|56.93|0
1658338500000|2022-07-20 17:35:00|60.14|57.26|60.31|57.43|60.78|57.9|60.14|57.26|0
1658338800000|2022-07-20 17:40:00|60.34|57.46|60.51|57.63|60.64|57.76|60.04|57.16|0
1658339100000|2022-07-20 17:45:00|60.44|57.56|61.34|58.46|61.38|58.5|59.98|57.1|0
1658339400000|2022-07-20 17:50:00|61.38|58.5|61.34|58.46|61.48|58.6|61|58.12|0
1658339700000|2022-07-20 17:55:00|61.32|58.44|62.46|59.58|62.58|59.7|61.27|58.39|0
1658340000000|2022-07-20 18:00:00|62.44|59.56|61.98|59.1|62.44|59.56|61.1|58.22|0
1658340300000|2022-07-20 18:05:00|61.95|59.07|61.67|58.79|62.26|59.38|61.67|58.79|0
1658340600000|2022-07-20 18:10:00|61.71|58.83|61.87|58.99|62.32|59.44|61.67|58.79|0
1658340900000|2022-07-20 18:15:00|61.91|59.03|61.56|58.68|62.32|59.44|61.5|58.62|0
1658341200000|2022-07-20 18:20:00|61.5|58.62|60.51|58.11|61.67|58.79|60.51|58.04|0
1658341500000|2022-07-20 18:25:00|60.54|58.14|60.04|57.64|60.61|58.21|59.84|57.44|0
1658341800000|2022-07-20 18:30:00|59.97|57.57|59.9|57.5|60.44|58.04|59.87|57.47|0
1658342100000|2022-07-20 18:35:00|59.93|57.53|59.6|57.2|60.1|57.7|59.6|57.2|0
1658342400000|2022-07-20 18:40:00|59.57|57.17|59.76|57.36|60.07|57.67|59.57|57.17|0
1658342700000|2022-07-20 18:45:00|59.73|57.33|59.6|57.2|60|57.6|59.6|57.2|0
1658343000000|2022-07-20 18:50:00|59.56|57.16|60.87|58.47|60.94|58.54|59.56|57.16|0
1658343300000|2022-07-20 18:55:00|60.9|58.5|60.04|57.64|61.17|58.77|59.86|57.46|0
1658343600000|2022-07-20 19:00:00|60.06|57.66|58.93|56.53|60.26|57.86|58.9|56.5|0
1658343900000|2022-07-20 19:05:00|58.9|56.5|59.16|56.76|59.29|56.89|58.57|56.17|0
1658344200000|2022-07-20 19:10:00|59.12|56.72|59.06|56.66|59.26|56.86|58.7|56.3|0
1658344500000|2022-07-20 19:15:00|58.96|56.56|58.66|56.26|59.15|56.75|58.5|56.1|0
1658344800000|2022-07-20 19:20:00|58.69|56.29|59.12|56.72|59.32|56.92|58.56|56.16|0
1658345100000|2022-07-20 19:25:00|59.09|56.69|58.43|56.03|59.09|56.69|58.39|55.99|0
1658345400000|2022-07-20 19:30:00|58.39|55.99|60.58|58.18|60.58|58.18|58.33|55.93|0
1658345700000|2022-07-20 19:35:00|60.65|58.25|59.79|57.39|60.65|58.25|59.49|57.09|0
1658346000000|2022-07-20 19:40:00|59.86|57.46|59.19|56.79|59.96|57.56|58.96|56.56|0
1658346300000|2022-07-20 19:45:00|59.26|56.86|59.42|57.02|59.79|57.39|59.03|56.63|0
1658346600000|2022-07-20 19:50:00|59.19|56.79|60.02|57.62|60.22|57.82|58.96|56.56|0
1658346900000|2022-07-20 19:55:00|59.92|57.52|60.12|57.72|60.35|57.95|59.72|57.32|0
1658347200000|2022-07-20 20:00:00|59.98|57.58|59.71|57.31|60.02|57.62|59.42|57.02|0
1658347500000|2022-07-20 20:05:00|59.75|57.35|59.75|57.35|60.05|57.65|59.51|57.11|0
1658347800000|2022-07-20 20:10:00|59.85|57.45|60.44|58.04|60.58|58.18|59.78|57.38|0
1658348100000|2022-07-20 20:15:00|60.61|57.81|61|58.2|61.35|58.55|60.54|57.74|0
1658348400000|2022-07-20 20:20:00|60.98|58.18|60.94|58.14|61.1|58.3|60.78|57.98|0
1658348700000|2022-07-20 20:25:00|60.96|58.16|61.08|58.28|61.25|58.45|60.91|58.11|0
1658349000000|2022-07-20 20:30:00|61.11|58.31|61.18|58.38|61.28|58.48|60.98|58.18|0
1658349300000|2022-07-20 20:35:00|61.16|58.36|61.41|58.61|61.41|58.61|61.11|58.31|0
1658349600000|2022-07-20 20:40:00|61.36|58.56|61.17|58.37|61.41|58.61|61.04|58.24|0
1658349900000|2022-07-20 20:45:00|61.16|58.36|61.31|58.51|61.31|58.51|61.07|58.27|0
1658350200000|2022-07-20 20:50:00|61.34|58.54|61.34|58.54|61.41|58.61|61.24|58.44|0
1658350500000|2022-07-20 20:55:00|61.37|58.57|61.37|58.57|61.39|58.59|61.34|58.54|0
1658350800000|2022-07-20 21:00:00|61.34|58.54|61.31|58.51|61.37|58.57|61.29|58.49|0
1658351100000|2022-07-20 21:05:00|61.28|58.48|61.3|58.5|61.41|58.61|61.23|58.43|0
1658351400000|2022-07-20 21:10:00|61.29|58.49|61.35|58.55|61.38|58.58|61.28|58.48|0
1658351700000|2022-07-20 21:15:00|61.37|58.57|61.34|58.54|61.37|58.57|61.34|58.54|0
1658352000000|2022-07-20 21:20:00|61.35|58.55|61.33|58.53|61.36|58.56|61.32|58.52|0
1658352300000|2022-07-20 21:25:00|61.27|58.47|61.15|58.35|61.3|58.5|61.12|58.32|0
1658352600000|2022-07-20 21:30:00|61.13|58.33|61.05|58.25|61.13|58.33|61.05|58.25|0
1658352900000|2022-07-20 21:35:00|61.1|58.3|60.8|58|61.12|58.32|60.8|58|0
1658353200000|2022-07-20 21:40:00|60.88|58.08|60.85|58.05|61.04|58.24|60.85|58.05|0
1658353500000|2022-07-20 21:45:00|60.81|58.01|60.78|57.98|60.81|58.01|60.76|57.96|0
1658353800000|2022-07-20 21:50:00|60.76|57.96|60.95|58.15|60.95|58.15|60.76|57.96|0
1658354100000|2022-07-20 21:55:00|60.93|58.13|61.13|58.33|61.13|58.33|60.88|58.08|0
1658354400000|2022-07-20 22:00:00|61.19|58.39|61.21|58.41|61.41|58.61|61.04|58.24|0
1658354700000|2022-07-20 22:05:00|61.17|58.37|61.31|58.51|61.38|58.58|61.11|58.31|0
1658355000000|2022-07-20 22:10:00|61.29|58.49|61.24|58.44|61.36|58.56|61.17|58.37|0
1658355300000|2022-07-20 22:15:00|61.27|58.47|61.73|58.93|61.76|58.96|61.27|58.47|0
1658355600000|2022-07-20 22:20:00|61.75|58.95|61.64|58.84|61.88|59.08|61.64|58.84|0
1658355900000|2022-07-20 22:25:00|61.61|58.81|61.43|58.63|61.62|58.82|61.3|58.5|0
1658356200000|2022-07-20 22:30:00|61.4|58.6|61.42|58.62|61.59|58.79|61.26|58.46|0
1658356500000|2022-07-20 22:35:00|61.43|58.63|61.84|59.04|61.84|59.04|61.43|58.63|0
1658356800000|2022-07-20 22:40:00|61.81|59.01|61.87|59.07|61.87|59.07|61.67|58.87|0
1658357100000|2022-07-20 22:45:00|61.86|59.06|61.66|58.86|61.87|59.07|61.58|58.78|0
1658357400000|2022-07-20 22:50:00|61.77|58.97|61.8|59|61.87|59.07|61.77|58.97|0
1658357700000|2022-07-20 22:55:00|61.77|58.97|61.66|58.86|61.83|59.03|61.59|58.79|0
1658358000000|2022-07-20 23:00:00|61.63|58.83|61.68|58.88|61.69|58.89|61.59|58.79|0
1658358300000|2022-07-20 23:05:00|61.69|58.89|61.35|58.55|61.69|58.89|61.32|58.52|0
1658358600000|2022-07-20 23:10:00|61.38|58.58|61.45|58.65|61.55|58.75|61.33|58.53|0
1658358900000|2022-07-20 23:15:00|61.43|58.63|61.24|58.44|61.43|58.63|61.24|58.44|0
1658359200000|2022-07-20 23:20:00|61.28|58.48|60.9|58.1|61.3|58.5|60.87|58.07|0
1658359500000|2022-07-20 23:25:00|60.87|58.07|60.84|58.04|60.89|58.09|60.7|57.9|0
1658359800000|2022-07-20 23:30:00|60.87|58.07|60.77|57.97|61|58.2|60.77|57.97|0
1658360100000|2022-07-20 23:35:00|60.73|57.93|60.9|58.1|60.9|58.1|60.73|57.93|0
1658360400000|2022-07-20 23:40:00|60.93|58.13|60.86|58.06|61.05|58.25|60.83|58.03|0
1658360700000|2022-07-20 23:45:00|60.88|58.08|60.74|57.94|60.9|58.1|60.68|57.88|0
1658361000000|2022-07-20 23:50:00|60.76|57.96|60.59|57.79|60.79|57.99|60.52|57.72|0
1658361300000|2022-07-20 23:55:00|60.57|57.77|60.96|58.16|60.96|58.16|60.56|57.76|0
1658361600000|2022-07-21 00:00:00|61.03|58.23|61.36|58.56|61.5|58.7|61.03|58.23|0
1658361900000|2022-07-21 00:05:00|61.33|58.53|61.56|58.76|61.67|58.87|61.33|58.53|0
1658362200000|2022-07-21 00:10:00|61.6|58.8|61.49|58.69|61.77|58.97|61.46|58.66|0
1658362500000|2022-07-21 00:15:00|61.46|58.66|61.35|58.55|61.59|58.79|61.27|58.47|0
1658362800000|2022-07-21 00:20:00|61.32|58.52|61.16|58.36|61.49|58.69|61.16|58.36|0
1658363100000|2022-07-21 00:25:00|61.15|58.35|61.13|58.33|61.35|58.55|61.06|58.26|0
1658363400000|2022-07-21 00:30:00|61.14|58.34|61.19|58.39|61.28|58.48|61.01|58.21|0
1658363700000|2022-07-21 00:35:00|61.24|58.44|61.04|58.24|61.24|58.44|60.87|58.07|0
1658364000000|2022-07-21 00:40:00|61.02|58.22|61.1|58.3|61.19|58.39|60.97|58.17|0
1658364300000|2022-07-21 00:45:00|61.07|58.27|60.83|58.03|61.07|58.27|60.77|57.97|0
1658364600000|2022-07-21 00:50:00|60.86|58.06|60.76|57.96|60.9|58.1|60.7|57.9|0
1658364900000|2022-07-21 00:55:00|60.73|57.93|60.66|57.86|60.76|57.96|60.52|57.72|0
1658365200000|2022-07-21 01:00:00|60.69|57.89|61.01|58.21|61.01|58.21|60.69|57.89|0
1658365500000|2022-07-21 01:05:00|61.05|58.25|61.18|58.38|61.47|58.67|61.05|58.25|0
1658365800000|2022-07-21 01:10:00|61.16|58.36|61.14|58.34|61.33|58.53|61.02|58.22|0
1658366100000|2022-07-21 01:15:00|61.13|58.33|61.09|58.29|61.19|58.39|60.89|58.09|0
1658366400000|2022-07-21 01:20:00|61.11|58.31|61.22|58.42|61.33|58.53|61.06|58.26|0
1658366700000|2022-07-21 01:25:00|61.26|58.46|62.14|59.34|62.14|59.34|61.26|58.46|0
1658367000000|2022-07-21 01:30:00|62.11|59.31|61.53|58.73|62.18|59.38|61.53|58.73|0
1658367300000|2022-07-21 01:35:00|61.49|58.69|61.25|58.45|61.56|58.76|61.23|58.43|0
1658367600000|2022-07-21 01:40:00|61.3|58.5|61.25|58.45|61.32|58.52|61.05|58.25|0
1658367900000|2022-07-21 01:45:00|61.22|58.42|61.37|58.57|61.66|58.86|61.22|58.42|0
1658368200000|2022-07-21 01:50:00|61.35|58.55|61.59|58.79|61.65|58.85|61.35|58.55|0
1658368500000|2022-07-21 01:55:00|61.55|58.75|61.4|58.6|61.59|58.79|61.35|58.55|0
1658368800000|2022-07-21 02:00:00|61.41|58.61|61.14|58.34|61.58|58.78|61.14|58.34|0
1658369100000|2022-07-21 02:05:00|61.07|58.27|61.17|58.37|61.24|58.44|60.87|58.07|0
1658369400000|2022-07-21 02:10:00|61.14|58.34|61|58.2|61.17|58.37|60.9|58.1|0
1658369700000|2022-07-21 02:15:00|60.97|58.17|60.96|58.16|61.05|58.25|60.83|58.03|0
1658370000000|2022-07-21 02:20:00|60.93|58.13|60.95|58.15|60.96|58.16|60.73|57.93|0
1658370300000|2022-07-21 02:25:00|60.96|58.16|60.86|58.06|60.96|58.16|60.79|57.99|0
1658370600000|2022-07-21 02:30:00|60.88|58.08|60.82|58.02|61.01|58.21|60.77|57.97|0
1658370900000|2022-07-21 02:35:00|60.79|57.99|60.75|57.95|60.86|58.06|60.72|57.92|0
1658371200000|2022-07-21 02:40:00|60.77|57.97|60.82|58.02|60.82|58.02|60.72|57.92|0
1658371500000|2022-07-21 02:45:00|60.85|58.05|60.92|58.12|60.95|58.15|60.67|57.87|0
1658371800000|2022-07-21 02:50:00|60.95|58.15|60.95|58.15|61.09|58.29|60.85|58.05|0
1658372100000|2022-07-21 02:55:00|60.98|58.18|60.95|58.15|61.05|58.25|60.91|58.11|0
1658372400000|2022-07-21 03:00:00|60.93|58.13|60.84|58.04|61.08|58.28|60.84|58.04|0
1658372700000|2022-07-21 03:05:00|60.81|58.01|60.77|57.97|60.95|58.15|60.74|57.94|0
1658373000000|2022-07-21 03:10:00|60.74|57.94|60.44|57.64|60.81|58.01|60.4|57.6|0
1658373300000|2022-07-21 03:15:00|60.4|57.6|60.53|57.73|60.6|57.8|60.37|57.57|0
1658373600000|2022-07-21 03:20:00|60.55|57.75|60.67|57.87|60.74|57.94|60.5|57.7|0
1658373900000|2022-07-21 03:25:00|60.7|57.9|60.7|57.9|60.77|57.97|60.63|57.83|0
1658374200000|2022-07-21 03:30:00|60.68|57.88|60.8|58|60.83|58.03|60.53|57.73|0
1658374500000|2022-07-21 03:35:00|60.82|58.02|60.66|57.86|60.87|58.07|60.63|57.83|0
1658374800000|2022-07-21 03:40:00|60.7|57.9|60.69|57.89|60.8|58|60.63|57.83|0
1658375100000|2022-07-21 03:45:00|60.66|57.86|60.62|57.82|60.69|57.89|60.52|57.72|0
1658375400000|2022-07-21 03:50:00|60.66|57.86|60.42|57.62|60.66|57.86|60.42|57.62|0
1658375700000|2022-07-21 03:55:00|60.44|57.64|60.62|57.82|60.65|57.85|60.42|57.62|0
1658376000000|2022-07-21 04:00:00|60.59|57.79|60.62|57.82|60.62|57.82|60.32|57.52|0
1658376300000|2022-07-21 04:05:00|60.55|57.75|60.63|57.83|60.65|57.85|60.52|57.72|0
1658376600000|2022-07-21 04:10:00|60.62|57.82|60.68|57.88|60.78|57.98|60.62|57.82|0
1658376900000|2022-07-21 04:15:00|60.65|57.85|60.61|57.81|60.71|57.91|60.55|57.75|0
1658377200000|2022-07-21 04:20:00|60.65|57.85|60.91|58.11|60.91|58.11|60.64|57.84|0
1658377500000|2022-07-21 04:25:00|60.95|58.15|60.95|58.15|60.98|58.18|60.86|58.06|0
1658377800000|2022-07-21 04:30:00|60.91|58.11|60.57|57.77|60.94|58.14|60.47|57.67|0
1658378100000|2022-07-21 04:35:00|60.54|57.74|60.72|57.92|60.84|58.04|60.54|57.74|0
1658378400000|2022-07-21 04:40:00|60.7|57.9|60.43|57.63|60.74|57.94|60.43|57.63|0
1658378700000|2022-07-21 04:45:00|60.42|57.62|60.16|57.36|60.53|57.73|60.13|57.33|0
1658379000000|2022-07-21 04:50:00|60.13|57.33|59.93|57.13|60.13|57.33|59.78|56.98|0
1658379300000|2022-07-21 04:55:00|59.89|57.09|60.16|57.36|60.16|57.36|59.86|57.06|0
1658379600000|2022-07-21 05:00:00|60.19|57.39|60.29|57.49|60.39|57.59|60.09|57.29|0
1658379900000|2022-07-21 05:05:00|60.26|57.46|59.92|57.12|60.39|57.59|59.92|57.12|0
1658380200000|2022-07-21 05:10:00|59.89|57.09|60|57.2|60.05|57.25|59.75|56.95|0
1658380500000|2022-07-21 05:15:00|59.99|57.19|60.25|57.45|60.29|57.49|59.95|57.15|0
1658380800000|2022-07-21 05:20:00|60.22|57.42|60.05|57.25|60.28|57.48|59.98|57.18|0
1658381100000|2022-07-21 05:25:00|60.07|57.27|60.08|57.28|60.15|57.35|60.02|57.22|0
1658381400000|2022-07-21 05:30:00|60.05|57.25|60.06|57.26|60.08|57.28|59.81|57.01|0
1658381700000|2022-07-21 05:35:00|60.08|57.28|59.61|56.81|60.15|57.35|59.61|56.81|0
1658382000000|2022-07-21 05:40:00|59.58|56.78|59.51|56.71|59.64|56.84|59.35|56.55|0
1658382300000|2022-07-21 05:45:00|59.46|56.66|59.26|56.46|59.58|56.78|59.14|56.34|0
1658382600000|2022-07-21 05:50:00|59.24|56.44|58.85|56.05|59.28|56.48|58.39|55.59|0
1658382900000|2022-07-21 05:55:00|58.88|56.08|58.75|55.95|58.98|56.18|58.68|55.88|0
1658383200000|2022-07-21 06:00:00|58.71|55.91|58.88|56.08|58.94|56.14|58.58|55.78|0
1658383500000|2022-07-21 06:05:00|58.91|56.11|58.64|55.84|59.01|56.21|58.55|55.75|0
1658383800000|2022-07-21 06:10:00|58.61|55.81|58.46|55.66|58.74|55.94|58.45|55.65|0
1658384100000|2022-07-21 06:15:00|58.48|55.68|58.74|55.94|59.13|56.33|58.48|55.68|0
1658384400000|2022-07-21 06:20:00|58.71|55.91|59.13|56.33|59.16|56.36|58.67|55.87|0
1658384700000|2022-07-21 06:25:00|59.16|56.36|59.38|56.58|59.43|56.63|58.9|56.1|0
1658385000000|2022-07-21 06:30:00|59.46|56.66|59.97|57.17|59.99|57.19|59.39|56.59|0
1658385300000|2022-07-21 06:35:00|59.99|57.19|59.47|56.67|60.09|57.29|59.47|56.67|0
1658385600000|2022-07-21 06:40:00|59.5|56.7|59.62|56.82|59.65|56.85|59.45|56.65|0
1658385900000|2022-07-21 06:45:00|59.6|56.8|59.92|57.12|59.92|57.12|59.6|56.8|0
1658386200000|2022-07-21 06:50:00|59.91|57.11|59.8|57|60.11|57.31|59.65|56.85|0
1658386500000|2022-07-21 06:55:00|59.81|57.01|59.98|57.18|60.11|57.31|59.68|56.88|0
1658386800000|2022-07-21 07:00:00|59.94|57.14|60.17|56.81|60.39|57.34|59.86|56.73|0
1658387100000|2022-07-21 07:05:00|60.02|57.14|59.43|57.03|60.23|57.35|59.43|56.73|0
1658387400000|2022-07-21 07:10:00|59.41|57.01|59.94|57.54|59.94|57.54|58.98|56.58|0
1658387700000|2022-07-21 07:15:00|59.95|57.55|59.82|57.42|60.45|58.05|59.75|57.35|0
1658388000000|2022-07-21 07:20:00|59.78|57.38|59.75|57.35|59.98|57.58|59.43|57.03|0
1658388300000|2022-07-21 07:25:00|59.73|57.33|60.78|58.38|60.78|58.38|59.68|57.28|0
1658388600000|2022-07-21 07:30:00|60.72|58.32|61.19|58.79|61.43|59.03|60.61|58.21|0
1658388900000|2022-07-21 07:35:00|61.15|58.75|61|58.6|61.36|58.96|61|58.6|0
1658389200000|2022-07-21 07:40:00|60.91|58.51|61.25|58.85|61.32|58.92|60.83|58.43|0
1658389500000|2022-07-21 07:45:00|61.29|58.89|60.91|58.51|61.29|58.89|60.81|58.41|0
1658389800000|2022-07-21 07:50:00|60.88|58.48|60.79|58.39|61.15|58.75|60.77|58.37|0
1658390100000|2022-07-21 07:55:00|60.67|58.27|61.21|58.81|61.28|58.88|60.67|58.27|0
1658390400000|2022-07-21 08:00:00|61.16|58.76|61.45|59.05|61.52|59.12|61.04|58.64|0
1658390700000|2022-07-21 08:05:00|61.48|59.08|61.39|58.99|61.65|59.25|61.17|58.77|0
1658391000000|2022-07-21 08:10:00|61.36|58.96|61.41|59.01|61.53|59.13|61.14|58.74|0
1658391300000|2022-07-21 08:15:00|61.44|59.04|61.65|59.25|61.78|59.38|61.32|58.92|0
1658391600000|2022-07-21 08:20:00|61.68|59.28|62.26|59.86|62.33|59.93|61.51|59.11|0
1658391900000|2022-07-21 08:25:00|62.25|59.85|62.02|59.62|62.31|59.91|61.81|59.41|0
1658392200000|2022-07-21 08:30:00|61.98|59.58|61.5|59.1|62.14|59.74|61.47|59.07|0
1658392500000|2022-07-21 08:35:00|61.49|59.09|61.77|59.37|61.88|59.48|61.33|58.93|0
1658392800000|2022-07-21 08:40:00|61.74|59.34|61.28|58.88|61.91|59.51|60.9|58.5|0
1658393100000|2022-07-21 08:45:00|61.24|58.84|61.24|58.84|61.34|58.94|60.93|58.53|0
1658393400000|2022-07-21 08:50:00|61.2|58.8|61.17|58.77|61.27|58.87|60.97|58.57|0
1658393700000|2022-07-21 08:55:00|61.15|58.75|60.56|58.16|61.19|58.79|60.52|58.12|0
1658394000000|2022-07-21 09:00:00|60.52|58.12|60.82|58.42|60.99|58.59|60.52|58.12|0
1658394300000|2022-07-21 09:05:00|60.86|58.46|60.75|58.35|60.93|58.53|60.67|58.27|0
1658394600000|2022-07-21 09:10:00|60.74|58.34|60.45|58.05|60.74|58.34|60.45|58.05|0
1658394900000|2022-07-21 09:15:00|60.48|58.08|60.45|58.05|60.74|58.34|60.38|57.98|0
1658395200000|2022-07-21 09:20:00|60.43|58.03|60.34|57.94|60.46|58.06|60.21|57.81|0
1658395500000|2022-07-21 09:25:00|60.31|57.91|60.53|58.13|60.58|58.18|60.21|57.81|0
1658395800000|2022-07-21 09:30:00|60.56|58.16|60.54|58.14|60.71|58.31|60.47|58.07|0
1658396100000|2022-07-21 09:35:00|60.53|58.13|60.47|58.07|60.83|58.43|60.47|58.07|0
1658396400000|2022-07-21 09:40:00|60.49|58.09|60.33|57.93|60.61|58.21|60.18|57.78|0
1658396700000|2022-07-21 09:45:00|60.3|57.9|60.23|57.83|60.47|58.07|60.13|57.73|0
1658397000000|2022-07-21 09:50:00|60.16|57.76|59.95|57.55|60.37|57.97|59.88|57.48|0
1658397300000|2022-07-21 09:55:00|59.96|57.56|60.34|57.94|60.67|58.27|59.89|57.49|0
1658397600000|2022-07-21 10:00:00|60.3|57.9|60.17|57.77|60.49|58.09|60.03|57.63|0
1658397900000|2022-07-21 10:05:00|60.22|57.82|59.96|57.56|60.5|58.1|59.96|57.56|0
1658398200000|2022-07-21 10:10:00|59.93|57.53|60.01|57.61|60.16|57.76|59.9|57.5|0
1658398500000|2022-07-21 10:15:00|60|57.6|59.83|57.43|60.2|57.8|59.73|57.33|0
1658398800000|2022-07-21 10:20:00|59.79|57.39|59.89|57.49|59.89|57.49|59.59|57.19|0
1658399100000|2022-07-21 10:25:00|59.86|57.46|59.82|57.42|59.91|57.51|59.59|57.19|0
1658399400000|2022-07-21 10:30:00|59.79|57.39|59.7|57.3|59.92|57.52|59.69|57.29|0
1658399700000|2022-07-21 10:35:00|59.72|57.32|59.89|57.49|59.99|57.59|59.7|57.3|0
1658400000000|2022-07-21 10:40:00|59.85|57.45|60.45|58.05|60.54|58.14|59.85|57.45|0
1658400300000|2022-07-21 10:45:00|60.52|58.12|60.72|58.32|60.72|58.32|60.39|57.99|0
1658400600000|2022-07-21 10:50:00|60.7|58.3|60.8|58.4|60.84|58.44|60.59|58.19|0
1658400900000|2022-07-21 10:55:00|60.82|58.42|60.62|58.22|60.96|58.56|60.45|58.05|0
1658401200000|2022-07-21 11:00:00|60.58|58.18|60.61|58.21|60.72|58.32|60.48|58.08|0
1658401500000|2022-07-21 11:05:00|60.63|58.23|60.29|57.89|60.78|58.38|60.24|57.84|0
1658401800000|2022-07-21 11:10:00|60.31|57.91|60.37|57.97|60.61|58.21|60.31|57.91|0
1658402100000|2022-07-21 11:15:00|60.41|58.01|60.41|58.01|60.44|58.04|60.14|57.74|0
1658402400000|2022-07-21 11:20:00|60.39|57.99|60.88|58.48|60.88|58.48|60.3|57.9|0
1658402700000|2022-07-21 11:25:00|60.91|58.51|60.69|58.29|60.94|58.54|60.64|58.24|0
1658403000000|2022-07-21 11:30:00|60.74|58.34|60.53|58.13|60.81|58.41|60.43|58.03|0
1658403300000|2022-07-21 11:35:00|60.52|58.12|61.11|58.71|61.14|58.74|60.47|58.07|0
1658403600000|2022-07-21 11:40:00|61.09|58.69|61.31|58.91|61.38|58.98|60.84|58.44|0
1658403900000|2022-07-21 11:45:00|61.34|58.94|60.75|58.35|61.38|58.98|60.75|58.35|0
1658404200000|2022-07-21 11:50:00|60.73|58.33|60.53|58.13|60.9|58.5|60.53|58.13|0
1658404500000|2022-07-21 11:55:00|60.56|58.16|60.74|58.34|60.86|58.46|60.56|58.16|0
1658404800000|2022-07-21 12:00:00|60.76|58.36|60.39|57.99|60.79|58.39|60.29|57.89|0
1658405100000|2022-07-21 12:05:00|60.35|57.95|60.25|57.85|60.45|58.05|59.95|57.55|0
1658405400000|2022-07-21 12:10:00|60.22|57.82|60.55|58.15|60.55|58.15|60.12|57.72|0
1658405700000|2022-07-21 12:15:00|60.5|58.1|60.14|56.78|61.98|59.15|60.09|56.73|0
1658406000000|2022-07-21 12:20:00|60.16|56.8|59.89|56.53|60.16|56.8|59.3|55.94|0
1658406300000|2022-07-21 12:25:00|59.92|56.56|60.39|57.03|60.59|57.23|59.92|56.56|0
1658406600000|2022-07-21 12:30:00|60.37|57.01|59.56|56.2|60.62|57.26|59.54|56.18|0
1658406900000|2022-07-21 12:35:00|59.49|56.13|59.01|55.65|59.89|56.53|59.01|55.65|0
1658407200000|2022-07-21 12:40:00|59.03|55.67|58.18|54.82|59.19|55.83|58.09|54.73|0
1658407500000|2022-07-21 12:45:00|58.15|54.79|58.02|55.62|58.54|55.66|57.67|54.79|0
1658407800000|2022-07-21 12:50:00|58.11|55.71|58.74|56.34|58.77|56.37|57.86|55.46|0
1658408100000|2022-07-21 12:55:00|58.71|56.31|58.43|56.03|59.35|56.95|58.08|55.68|0
1658408400000|2022-07-21 13:00:00|58.37|55.97|58.96|56.56|59.02|56.62|58.34|55.94|0
1658408700000|2022-07-21 13:05:00|59.02|56.62|59.45|57.05|59.68|57.28|59.02|56.62|0
1658409000000|2022-07-21 13:10:00|59.48|57.08|59.75|57.35|59.78|57.38|59.18|56.78|0
1658409300000|2022-07-21 13:15:00|59.78|57.38|60.32|57.92|60.38|57.98|59.32|56.92|0
1658409600000|2022-07-21 13:20:00|60.28|57.88|60.55|58.15|60.72|58.32|60.01|57.61|0
1658409900000|2022-07-21 13:25:00|60.58|58.18|60.58|58.18|60.85|58.45|60.48|58.08|0
1658410200000|2022-07-21 13:30:00|60.31|57.91|61.25|58.85|61.25|58.85|59.21|56.81|0
1658410500000|2022-07-21 13:35:00|61.63|59.23|60.27|57.87|62.18|59.78|60.17|57.77|0
1658410800000|2022-07-21 13:40:00|60.37|57.97|60.87|58.47|60.98|58.58|59.76|57.36|0
1658411100000|2022-07-21 13:45:00|61.21|58.81|60.06|57.66|61.49|59.09|59.76|57.36|0
1658411400000|2022-07-21 13:50:00|60.19|57.79|58.05|55.65|60.6|58.2|58.05|55.65|0
1658411700000|2022-07-21 13:55:00|58.02|55.62|58.41|56.01|58.61|56.21|57.89|55.49|0
1658412000000|2022-07-21 14:00:00|58.51|56.11|61.08|58.68|61.08|58.68|58.15|55.75|0
1658412300000|2022-07-21 14:05:00|61.01|58.61|60.94|58.54|61.39|58.99|60.2|57.8|0
1658412600000|2022-07-21 14:10:00|60.87|58.47|62.44|60.04|62.73|60.33|60.64|58.24|0
1658412900000|2022-07-21 14:15:00|62.49|60.09|59.86|57.46|62.55|60.15|59.56|57.16|0
1658413200000|2022-07-21 14:20:00|59.76|57.36|61.34|58.94|61.46|59.06|59.56|57.16|0
1658413500000|2022-07-21 14:25:00|61.29|58.89|62.15|59.75|62.71|60.31|61.25|58.85|0
1658413800000|2022-07-21 14:30:00|62.1|59.7|62.29|59.89|62.43|60.03|61.63|59.23|0
1658414100000|2022-07-21 14:35:00|62.18|59.78|59.63|57.23|62.18|59.78|59.6|57.2|0
1658414400000|2022-07-21 14:40:00|59.61|57.21|59.19|56.79|60|57.6|59.12|56.72|0
1658414700000|2022-07-21 14:45:00|59.16|56.76|59.59|57.19|59.71|57.31|59.09|56.69|0
1658415000000|2022-07-21 14:50:00|59.46|57.06|59.55|57.15|60.16|57.76|58.64|56.24|0
1658415300000|2022-07-21 14:55:00|59.48|57.08|58.61|56.21|59.68|57.28|58.51|56.11|0
1658415600000|2022-07-21 15:00:00|58.65|56.25|57.95|55.55|58.98|56.58|57.95|55.55|0
1658415900000|2022-07-21 15:05:00|57.92|55.52|58.41|56.01|58.64|56.24|57.92|55.52|0
1658416200000|2022-07-21 15:10:00|58.35|55.95|59.01|56.61|59.36|56.96|58.31|55.91|0
1658416500000|2022-07-21 15:15:00|58.94|56.54|58.84|56.44|59.34|56.94|58.64|56.24|0
1658416800000|2022-07-21 15:20:00|58.91|56.51|59.37|56.97|59.62|57.22|58.64|56.24|0
1658417100000|2022-07-21 15:25:00|59.34|56.94|58.51|56.11|59.44|57.04|58.44|56.04|0
1658417400000|2022-07-21 15:30:00|58.44|56.04|57.1|54.7|58.87|56.47|57.1|54.7|0
1658417700000|2022-07-21 15:35:00|57.17|54.77|57.62|55.22|57.62|55.22|56.94|54.54|0
1658418000000|2022-07-21 15:40:00|57.59|55.19|57.52|55.12|57.63|55.23|57.23|54.83|0
1658418300000|2022-07-21 15:45:00|57.5|55.1|57.97|55.57|58.01|55.61|57.26|54.86|0
1658418600000|2022-07-21 15:50:00|57.96|55.56|57.71|55.31|58.07|55.67|57.48|55.08|0
1658418900000|2022-07-21 15:55:00|57.65|55.25|57.55|55.15|57.71|55.31|57.26|54.86|0
1658419200000|2022-07-21 16:00:00|57.64|55.24|56.59|54.19|57.68|55.28|56.51|54.11|0
1658419500000|2022-07-21 16:05:00|56.58|54.18|55.75|53.35|56.74|54.34|55.69|53.29|0
1658419800000|2022-07-21 16:10:00|55.72|53.32|56.25|53.85|56.7|54.3|55.66|53.26|0
1658420100000|2022-07-21 16:15:00|56.22|53.82|55.18|52.78|57.46|55.06|55.02|52.62|0
1658420400000|2022-07-21 16:20:00|55.11|52.71|54.86|52.46|55.4|53|54.86|52.46|0
1658420700000|2022-07-21 16:25:00|54.92|52.52|54.27|51.87|55.02|52.62|54.21|51.81|0
1658421000000|2022-07-21 16:30:00|54.33|51.93|54.83|52.43|54.86|52.46|53.28|50.88|0
1658421300000|2022-07-21 16:35:00|54.8|52.4|54.64|52.24|55.02|52.62|54.55|52.15|0
1658421600000|2022-07-21 16:40:00|54.67|52.27|55.04|52.64|55.04|52.64|54.58|52.18|0
1658421900000|2022-07-21 16:45:00|55.01|52.61|55.23|52.83|55.36|52.96|54.95|52.55|0
1658422200000|2022-07-21 16:50:00|55.2|52.8|55.01|52.61|55.2|52.8|54.82|52.42|0
1658422500000|2022-07-21 16:55:00|54.98|52.58|54.85|52.45|55.1|52.7|54.73|52.33|0
1658422800000|2022-07-21 17:00:00|54.82|52.42|54.88|52.48|55.19|52.79|54.7|52.3|0
1658423100000|2022-07-21 17:05:00|54.85|52.45|54.85|52.45|55.1|52.7|54.51|52.11|0
1658423400000|2022-07-21 17:10:00|54.91|52.51|55.5|53.1|55.53|53.13|54.78|52.38|0
1658423700000|2022-07-21 17:15:00|55.52|53.12|54.86|52.46|55.6|53.2|54.64|52.24|0
1658424000000|2022-07-21 17:20:00|54.92|52.52|55.55|53.15|55.55|53.15|54.61|52.21|0
1658424300000|2022-07-21 17:25:00|55.49|53.09|55.52|53.12|55.9|53.5|55.39|52.99|0
1658424600000|2022-07-21 17:30:00|55.49|53.09|56.34|53.94|56.6|54.2|55.42|53.02|0
1658424900000|2022-07-21 17:35:00|56.44|54.04|55.64|53.24|56.63|54.23|55.55|53.15|0
1658425200000|2022-07-21 17:40:00|55.58|53.18|55.32|52.92|55.67|53.27|55.17|52.77|0
1658425500000|2022-07-21 17:45:00|55.23|52.83|55.68|53.28|55.83|53.43|55.23|52.83|0
1658425800000|2022-07-21 17:50:00|55.73|53.33|56.4|54|56.43|54.03|55.7|53.3|0
1658426100000|2022-07-21 17:55:00|56.46|54.06|55.66|53.26|56.53|54.13|55.6|53.2|0
1658426400000|2022-07-21 18:00:00|55.63|53.23|55.57|53.17|55.89|53.49|55.41|53.01|0
1658426700000|2022-07-21 18:05:00|55.54|53.14|55.12|52.72|55.69|53.29|54.91|52.51|0
1658427000000|2022-07-21 18:10:00|55.16|52.76|54.72|52.32|55.25|52.85|54.72|52.32|0
1658427300000|2022-07-21 18:15:00|54.69|52.29|54.71|52.31|54.98|52.58|54.53|52.13|0
1658427600000|2022-07-21 18:20:00|54.75|52.35|54.65|52.25|54.81|52.41|54.46|52.06|0
1658427900000|2022-07-21 18:25:00|54.68|52.28|54.68|52.28|55.02|52.62|54.56|52.16|0
1658428200000|2022-07-21 18:30:00|54.77|52.37|55.24|52.84|55.24|52.84|54.77|52.37|0
1658428500000|2022-07-21 18:35:00|55.27|52.87|54.86|52.46|55.55|53.15|54.86|52.46|0
1658428800000|2022-07-21 18:40:00|54.83|52.43|55.55|53.15|55.58|53.18|54.8|52.4|0
1658429100000|2022-07-21 18:45:00|55.52|53.12|55.3|52.9|55.77|53.37|55.3|52.9|0
1658429400000|2022-07-21 18:50:00|55.27|52.87|55.2|52.8|55.52|53.12|55.08|52.68|0
1658429700000|2022-07-21 18:55:00|55.17|52.77|55.01|52.61|55.26|52.86|54.7|52.3|0
1658430000000|2022-07-21 19:00:00|55.07|52.67|54.39|51.99|55.07|52.67|54.39|51.99|0
1658430300000|2022-07-21 19:05:00|54.45|52.05|53.8|51.4|54.54|52.14|53.77|51.37|0
1658430600000|2022-07-21 19:10:00|53.77|51.37|54.4|52|54.57|52.17|53.77|51.37|0
1658430900000|2022-07-21 19:15:00|54.44|52.04|54.41|52.01|54.85|52.45|54.31|51.91|0
1658431200000|2022-07-21 19:20:00|54.47|52.07|54.57|52.17|54.75|52.35|54.41|52.01|0
1658431500000|2022-07-21 19:25:00|54.53|52.13|54.25|51.85|54.57|52.17|54.07|51.67|0
1658431800000|2022-07-21 19:30:00|54.28|51.88|54.07|51.67|54.5|52.1|53.94|51.54|0
1658432100000|2022-07-21 19:35:00|54.04|51.64|54.37|51.97|54.4|52|53.76|51.36|0
1658432400000|2022-07-21 19:40:00|54.4|52|53.94|51.54|54.4|52|53.91|51.51|0
1658432700000|2022-07-21 19:45:00|53.97|51.57|53.97|51.57|54.14|51.74|53.81|51.41|0
1658433000000|2022-07-21 19:50:00|53.57|51.17|53.32|50.92|53.6|51.2|53.26|50.86|0
1658433300000|2022-07-21 19:55:00|53.34|50.94|52.94|50.54|54.22|51.82|52.9|50.5|0
1658433600000|2022-07-21 20:00:00|52.91|50.51|53|50.6|53.03|50.63|52.61|50.21|0
1658433900000|2022-07-21 20:05:00|53.03|50.63|53.27|50.87|53.3|50.9|53.03|50.63|0
1658434200000|2022-07-21 20:10:00|53.3|50.9|54.37|51.97|54.37|51.97|53.3|50.9|0
1658434500000|2022-07-21 20:15:00|54.54|51.74|54.85|52.05|54.91|52.11|54.36|51.56|0
1658434800000|2022-07-21 20:20:00|54.79|51.99|54.69|51.89|55.04|52.24|54.54|51.74|0
1658435100000|2022-07-21 20:25:00|54.66|51.86|54.66|51.86|54.69|51.89|54.6|51.8|0
1658435400000|2022-07-21 20:30:00|54.63|51.83|54.53|51.73|54.66|51.86|54.47|51.67|0
1658435700000|2022-07-21 20:35:00|54.5|51.7|54.5|51.7|54.5|51.7|54.29|51.49|0
1658436000000|2022-07-21 20:40:00|54.47|51.67|54.65|51.85|54.68|51.88|54.41|51.61|0
1658436300000|2022-07-21 20:45:00|54.68|51.88|54.59|51.79|54.75|51.95|54.59|51.79|0
1658436600000|2022-07-21 20:50:00|54.68|51.88|54.71|51.91|54.74|51.94|54.59|51.79|0
1658436900000|2022-07-21 20:55:00|54.74|51.94|54.39|51.59|54.74|51.94|54.39|51.59|0
1658437200000|2022-07-21 21:00:00|54.41|51.61|54.47|51.67|54.49|51.69|54.39|51.59|0
1658437500000|2022-07-21 21:05:00|54.44|51.64|54.45|51.65|54.5|51.7|54.43|51.63|0
1658437800000|2022-07-21 21:10:00|54.48|51.68|54.39|51.59|54.48|51.68|54.36|51.56|0
1658438100000|2022-07-21 21:15:00|54.38|51.58|54.36|51.56|54.39|51.59|54.33|51.53|0
1658438400000|2022-07-21 21:20:00|54.35|51.55|54.47|51.67|54.5|51.7|54.35|51.55|0
1658438700000|2022-07-21 21:25:00|54.45|51.65|54.51|51.71|54.55|51.75|54.45|51.65|0
1658439000000|2022-07-21 21:30:00|54.5|51.7|54.48|51.68|54.56|51.76|54.48|51.68|0
1658439300000|2022-07-21 21:35:00|54.5|51.7|54.5|51.7|54.51|51.71|54.43|51.63|0
1658439600000|2022-07-21 21:40:00|54.51|51.71|54.51|51.71|54.53|51.73|54.5|51.7|0
1658439900000|2022-07-21 21:45:00|54.52|51.72|54.58|51.78|54.58|51.78|54.51|51.71|0
1658440200000|2022-07-21 21:50:00|54.56|51.76|54.55|51.75|54.64|51.84|54.49|51.69|0
1658440500000|2022-07-21 21:55:00|54.59|51.79|54.61|51.81|54.62|51.82|54.58|51.78|0
1658440800000|2022-07-21 22:00:00|54.7|51.9|55.07|52.27|55.12|52.32|54.59|51.79|0
1658441100000|2022-07-21 22:05:00|55.14|52.34|55.24|52.44|55.43|52.63|55.14|52.34|0
1658441400000|2022-07-21 22:10:00|55.21|52.41|55.24|52.44|55.43|52.63|55.18|52.38|0
1658441700000|2022-07-21 22:15:00|55.26|52.46|54.93|52.13|55.37|52.57|54.93|52.13|0
1658442000000|2022-07-21 22:20:00|54.96|52.16|54.96|52.16|54.96|52.16|54.63|51.83|0
1658442300000|2022-07-21 22:25:00|54.93|52.13|54.77|51.97|54.99|52.19|54.66|51.86|0
1658442600000|2022-07-21 22:30:00|54.74|51.94|54.7|51.9|54.86|52.06|54.55|51.75|0
1658442900000|2022-07-21 22:35:00|54.77|51.97|54.98|52.18|55.01|52.21|54.77|51.97|0
1658443200000|2022-07-21 22:40:00|55.01|52.21|54.95|52.15|55.01|52.21|54.89|52.09|0
1658443500000|2022-07-21 22:45:00|54.97|52.17|54.89|52.09|55.07|52.27|54.82|52.02|0
1658443800000|2022-07-21 22:50:00|54.85|52.05|54.98|52.18|55.07|52.27|54.85|52.05|0
1658444100000|2022-07-21 22:55:00|54.95|52.15|54.99|52.19|55.01|52.21|54.88|52.08|0
1658444400000|2022-07-21 23:00:00|54.96|52.16|54.99|52.19|55.07|52.27|54.94|52.14|0
1658444700000|2022-07-21 23:05:00|54.97|52.17|55.03|52.23|55.1|52.3|54.94|52.14|0
1658445000000|2022-07-21 23:10:00|55.06|52.26|55.06|52.26|55.06|52.26|54.97|52.17|0
1658445300000|2022-07-21 23:15:00|55.03|52.23|55.12|52.32|55.22|52.42|54.97|52.17|0
1658445600000|2022-07-21 23:20:00|55.14|52.34|55.11|52.31|55.22|52.42|55.09|52.29|0
1658445900000|2022-07-21 23:25:00|55.12|52.32|54.9|52.1|55.15|52.35|54.87|52.07|0
1658446200000|2022-07-21 23:30:00|54.93|52.13|54.87|52.07|55.06|52.26|54.78|51.98|0
1658446500000|2022-07-21 23:35:00|54.9|52.1|55.05|52.25|55.12|52.32|54.9|52.1|0
1658446800000|2022-07-21 23:40:00|55.02|52.22|54.93|52.13|55.04|52.24|54.9|52.1|0
1658447100000|2022-07-21 23:45:00|54.96|52.16|54.96|52.16|55.08|52.28|54.86|52.06|0
1658447400000|2022-07-21 23:50:00|54.97|52.17|55.23|52.43|55.27|52.47|54.96|52.16|0
1658447700000|2022-07-21 23:55:00|55.2|52.4|55.23|52.43|55.3|52.5|55.14|52.34|0
1658448000000|2022-07-22 00:00:00|55.3|52.5|55.36|52.56|55.67|52.87|55.3|52.5|0
1658448300000|2022-07-22 00:05:00|55.32|52.52|55.54|52.74|55.54|52.74|55.32|52.52|0
1658448600000|2022-07-22 00:10:00|55.56|52.76|55.48|52.68|55.67|52.87|55.45|52.65|0
1658448900000|2022-07-22 00:15:00|55.49|52.69|55.23|52.43|55.51|52.71|55.13|52.33|0
1658449200000|2022-07-22 00:20:00|55.19|52.39|55.13|52.33|55.23|52.43|55.04|52.24|0
1658449500000|2022-07-22 00:25:00|55.1|52.3|55.25|52.45|55.25|52.45|55|52.2|0
1658449800000|2022-07-22 00:30:00|55.24|52.44|55.16|52.36|55.25|52.45|55|52.2|0
1658450100000|2022-07-22 00:35:00|55.17|52.37|54.97|52.17|55.34|52.54|54.94|52.14|0
1658450400000|2022-07-22 00:40:00|54.94|52.14|55.18|52.38|55.22|52.42|54.94|52.14|0
1658450700000|2022-07-22 00:45:00|55.22|52.42|55.07|52.27|55.22|52.42|55.03|52.23|0
1658451000000|2022-07-22 00:50:00|55.09|52.29|54.96|52.16|55.09|52.29|54.93|52.13|0
1658451300000|2022-07-22 00:55:00|54.93|52.13|54.84|52.04|54.99|52.19|54.8|52|0
1658451600000|2022-07-22 01:00:00|54.85|52.05|55.22|52.42|55.3|52.5|54.84|52.04|0
1658451900000|2022-07-22 01:05:00|55.24|52.44|55.24|52.44|55.27|52.47|55.11|52.31|0
1658452200000|2022-07-22 01:10:00|55.27|52.47|55.27|52.47|55.39|52.59|55.24|52.44|0
1658452500000|2022-07-22 01:15:00|55.28|52.48|55.39|52.59|55.55|52.75|55.24|52.44|0
1658452800000|2022-07-22 01:20:00|55.36|52.56|55.31|52.51|55.42|52.62|55.2|52.4|0
1658453100000|2022-07-22 01:25:00|55.33|52.53|55.14|52.34|55.33|52.53|55.01|52.21|0
1658453400000|2022-07-22 01:30:00|55.1|52.3|54.85|52.05|55.1|52.3|54.85|52.05|0
1658453700000|2022-07-22 01:35:00|54.82|52.02|54.66|51.86|54.95|52.15|54.54|51.74|0
1658454000000|2022-07-22 01:40:00|54.63|51.83|54.49|51.69|54.65|51.85|54.32|51.52|0
1658454300000|2022-07-22 01:45:00|54.48|51.68|54.8|52|54.82|52.02|54.48|51.68|0
1658454600000|2022-07-22 01:50:00|54.82|52.02|54.78|51.98|54.94|52.14|54.69|51.89|0
1658454900000|2022-07-22 01:55:00|54.8|52|54.67|51.87|54.85|52.05|54.64|51.84|0
1658455200000|2022-07-22 02:00:00|54.69|51.89|54.61|51.81|54.78|51.98|54.56|51.76|0
1658455500000|2022-07-22 02:05:00|54.59|51.79|54.84|52.04|54.84|52.04|54.58|51.78|0
1658455800000|2022-07-22 02:10:00|54.81|52.01|54.99|52.19|54.99|52.19|54.81|52.01|0
1658456100000|2022-07-22 02:15:00|55.09|52.29|54.96|52.16|55.12|52.32|54.93|52.13|0
1658456400000|2022-07-22 02:20:00|54.98|52.18|55.08|52.28|55.08|52.28|54.9|52.1|0
1658456700000|2022-07-22 02:25:00|55.11|52.31|55.18|52.38|55.24|52.44|55|52.2|0
1658457000000|2022-07-22 02:30:00|55.21|52.41|55.2|52.4|55.24|52.44|55.08|52.28|0
1658457300000|2022-07-22 02:35:00|55.22|52.42|55.39|52.59|55.42|52.62|55.2|52.4|0
1658457600000|2022-07-22 02:40:00|55.36|52.56|55.14|52.34|55.36|52.56|55.14|52.34|0
1658457900000|2022-07-22 02:45:00|55.12|52.32|55.23|52.43|55.26|52.46|55.11|52.31|0
1658458200000|2022-07-22 02:50:00|55.25|52.45|55.15|52.35|55.29|52.49|55.07|52.27|0
1658458500000|2022-07-22 02:55:00|55.13|52.33|55.26|52.46|55.26|52.46|55.13|52.33|0
1658458800000|2022-07-22 03:00:00|55.24|52.44|55.13|52.33|55.24|52.44|55.01|52.21|0
1658459100000|2022-07-22 03:05:00|55.1|52.3|55.13|52.33|55.25|52.45|55.07|52.27|0
1658459400000|2022-07-22 03:10:00|55.16|52.36|55.06|52.26|55.16|52.36|55|52.2|0
1658459700000|2022-07-22 03:15:00|55.05|52.25|55.19|52.39|55.19|52.39|54.94|52.14|0
1658460000000|2022-07-22 03:20:00|55.22|52.42|55.28|52.48|55.38|52.58|55.17|52.37|0
1658460300000|2022-07-22 03:25:00|55.3|52.5|55.06|52.26|55.31|52.51|55.06|52.26|0
1658460600000|2022-07-22 03:30:00|55.04|52.24|54.96|52.16|55.07|52.27|54.92|52.12|0
1658460900000|2022-07-22 03:35:00|54.95|52.15|55.02|52.22|55.09|52.29|54.93|52.13|0
1658461200000|2022-07-22 03:40:00|54.99|52.19|54.93|52.13|55.05|52.25|54.93|52.13|0
1658461500000|2022-07-22 03:45:00|54.94|52.14|54.93|52.13|54.96|52.16|54.83|52.03|0
1658461800000|2022-07-22 03:50:00|54.91|52.11|55.03|52.23|55.05|52.25|54.89|52.09|0
1658462100000|2022-07-22 03:55:00|55.02|52.22|54.86|52.06|55.02|52.22|54.86|52.06|0
1658462400000|2022-07-22 04:00:00|54.83|52.03|54.76|51.96|54.86|52.06|54.76|51.96|0
1658462700000|2022-07-22 04:05:00|54.8|52|54.73|51.93|54.83|52.03|54.73|51.93|0
1658463000000|2022-07-22 04:10:00|54.7|51.9|54.82|52.02|54.82|52.02|54.7|51.9|0
1658463300000|2022-07-22 04:15:00|54.84|52.04|54.82|52.02|54.92|52.12|54.82|52.02|0
1658463600000|2022-07-22 04:20:00|54.84|52.04|54.76|51.96|54.84|52.04|54.73|51.93|0
1658463900000|2022-07-22 04:25:00|54.79|51.99|54.88|52.08|54.91|52.11|54.79|51.99|0
1658464200000|2022-07-22 04:30:00|54.85|52.05|55.03|52.23|55.03|52.23|54.85|52.05|0
1658464500000|2022-07-22 04:35:00|55.02|52.22|54.97|52.17|55.03|52.23|54.88|52.08|0
1658464800000|2022-07-22 04:40:00|55|52.2|55|52.2|55.03|52.23|54.94|52.14|0
1658465100000|2022-07-22 04:45:00|55.03|52.23|54.97|52.17|55.03|52.23|54.93|52.13|0
1658465400000|2022-07-22 04:50:00|55|52.2|55.03|52.23|55.06|52.26|54.99|52.19|0
1658465700000|2022-07-22 04:55:00|55.04|52.24|55.15|52.35|55.17|52.37|54.96|52.16|0
1658466000000|2022-07-22 05:00:00|55.18|52.38|54.9|52.1|55.27|52.47|54.9|52.1|0
1658466300000|2022-07-22 05:05:00|54.93|52.13|55.08|52.28|55.18|52.38|54.77|51.97|0
1658466600000|2022-07-22 05:10:00|55.11|52.31|55.33|52.53|55.61|52.81|55.04|52.24|0
1658466900000|2022-07-22 05:15:00|55.36|52.56|55.24|52.44|55.49|52.69|55.17|52.37|0
1658467200000|2022-07-22 05:20:00|55.2|52.4|55.23|52.43|55.3|52.5|55.17|52.37|0
1658467500000|2022-07-22 05:25:00|55.22|52.42|54.98|52.18|55.22|52.42|54.98|52.18|0
1658467800000|2022-07-22 05:30:00|55.01|52.21|55.37|52.57|55.53|52.73|54.98|52.18|0
1658468100000|2022-07-22 05:35:00|55.35|52.55|55.42|52.62|55.51|52.71|55.32|52.52|0
1658468400000|2022-07-22 05:40:00|55.45|52.65|55.51|52.71|55.51|52.71|55.35|52.55|0
1658468700000|2022-07-22 05:45:00|55.48|52.68|55.44|52.64|55.51|52.71|55.38|52.58|0
1658469000000|2022-07-22 05:50:00|55.41|52.61|55.44|52.64|55.51|52.71|55.38|52.58|0
1658469300000|2022-07-22 05:55:00|55.47|52.67|55.47|52.67|55.5|52.7|55.35|52.55|0
1658469600000|2022-07-22 06:00:00|55.42|52.62|55.41|52.61|55.44|52.64|55.09|52.29|0
1658469900000|2022-07-22 06:05:00|55.37|52.57|55.31|52.51|55.4|52.6|55.12|52.32|0
1658470200000|2022-07-22 06:10:00|55.34|52.54|55.14|52.34|55.4|52.6|55.06|52.26|0
1658470500000|2022-07-22 06:15:00|55.15|52.35|55.2|52.4|55.24|52.44|54.96|52.16|0
1658470800000|2022-07-22 06:20:00|55.18|52.38|55.02|52.22|55.23|52.43|55.02|52.22|0
1658471100000|2022-07-22 06:25:00|55.04|52.24|54.93|52.13|55.27|52.47|54.86|52.06|0
1658471400000|2022-07-22 06:30:00|54.9|52.1|54.89|52.09|54.99|52.19|54.71|51.91|0
1658471700000|2022-07-22 06:35:00|54.92|52.12|54.89|52.09|54.94|52.14|54.8|52|0
1658472000000|2022-07-22 06:40:00|54.86|52.06|54.67|51.87|54.92|52.12|54.58|51.78|0
1658472300000|2022-07-22 06:45:00|54.7|51.9|54.36|51.56|54.7|51.9|54.27|51.47|0
1658472600000|2022-07-22 06:50:00|54.38|51.58|54.58|51.78|54.7|51.9|54.38|51.58|0
1658472900000|2022-07-22 06:55:00|54.56|51.76|54.5|51.7|54.67|51.87|54.48|51.68|0
1658473200000|2022-07-22 07:00:00|54.39|51.59|54.74|51.94|55.59|52.79|53.96|51.16|0
1658473500000|2022-07-22 07:05:00|54.71|51.91|54.38|51.98|54.97|52.57|54.38|51.91|0
1658473800000|2022-07-22 07:10:00|54.43|52.03|54.07|51.67|54.54|52.14|54.07|51.67|0
1658474100000|2022-07-22 07:15:00|53.78|51.38|54.69|52.29|54.69|52.29|53.78|51.38|0
1658474400000|2022-07-22 07:20:00|54.63|52.23|54.25|51.85|54.63|52.23|54.13|51.73|0
1658474700000|2022-07-22 07:25:00|54.22|51.82|54.69|52.29|54.69|52.29|54.07|51.67|0
1658475000000|2022-07-22 07:30:00|54.62|52.22|54.96|52.56|55.2|52.8|54.5|52.1|0
1658475300000|2022-07-22 07:35:00|55|52.6|55.46|53.06|55.59|53.19|54.75|52.35|0
1658475600000|2022-07-22 07:40:00|55.5|53.1|55.52|53.12|55.68|53.28|55.31|52.91|0
1658475900000|2022-07-22 07:45:00|55.49|53.09|55.33|52.93|55.51|53.11|55.3|52.9|0
1658476200000|2022-07-22 07:50:00|55.32|52.92|55.24|52.84|55.6|53.2|55.22|52.82|0
1658476500000|2022-07-22 07:55:00|55.25|52.85|55.05|52.65|55.25|52.85|54.8|52.4|0
1658476800000|2022-07-22 08:00:00|54.92|52.52|55.3|52.9|55.49|53.09|54.89|52.49|0
1658477100000|2022-07-22 08:05:00|55.27|52.87|55.48|53.08|55.58|53.18|55.23|52.83|0
1658477400000|2022-07-22 08:10:00|55.5|53.1|54.84|52.44|55.52|53.12|54.84|52.44|0
1658477700000|2022-07-22 08:15:00|54.89|52.49|55.04|52.64|55.04|52.64|54.61|52.21|0
1658478000000|2022-07-22 08:20:00|55.03|52.63|55.09|52.69|55.29|52.89|54.98|52.58|0
1658478300000|2022-07-22 08:25:00|55.07|52.67|54.69|52.29|55.07|52.67|54.69|52.29|0
1658478600000|2022-07-22 08:30:00|54.66|52.26|54.85|52.45|55.04|52.64|54.57|52.17|0
1658478900000|2022-07-22 08:35:00|54.82|52.42|54.6|52.2|54.82|52.42|54.47|52.07|0
1658479200000|2022-07-22 08:40:00|54.57|52.17|54.53|52.13|54.6|52.2|54.16|51.76|0
1658479500000|2022-07-22 08:45:00|54.55|52.15|54.65|52.25|54.7|52.3|54.35|51.95|0
1658479800000|2022-07-22 08:50:00|54.64|52.24|54.59|52.19|54.67|52.27|54.47|52.07|0
1658480100000|2022-07-22 08:55:00|54.56|52.16|54.6|52.2|54.73|52.33|54.51|52.11|0
1658480400000|2022-07-22 09:00:00|54.62|52.22|54.46|52.06|54.7|52.3|54.31|51.91|0
1658480700000|2022-07-22 09:05:00|54.48|52.08|54.35|51.95|54.48|52.08|54.06|51.66|0
1658481000000|2022-07-22 09:10:00|54.34|51.94|54.24|51.84|54.34|51.94|54|51.6|0
1658481300000|2022-07-22 09:15:00|54.21|51.81|53.93|51.53|54.24|51.84|53.84|51.44|0
1658481600000|2022-07-22 09:20:00|53.92|51.52|54.08|51.68|54.18|51.78|53.87|51.47|0
1658481900000|2022-07-22 09:25:00|54.1|51.7|54.44|52.04|54.45|52.05|54.08|51.68|0
1658482200000|2022-07-22 09:30:00|54.42|52.02|54.61|52.21|54.61|52.21|54.36|51.96|0
1658482500000|2022-07-22 09:35:00|54.58|52.18|54.65|52.25|54.7|52.3|54.45|52.05|0
1658482800000|2022-07-22 09:40:00|54.67|52.27|54.53|52.13|54.67|52.27|54.45|52.05|0
1658483100000|2022-07-22 09:45:00|54.54|52.14|54.29|51.89|54.6|52.2|54.29|51.89|0
1658483400000|2022-07-22 09:50:00|54.28|51.88|54.29|51.89|54.34|51.94|54.14|51.74|0
1658483700000|2022-07-22 09:55:00|54.31|51.91|54.63|52.23|54.63|52.23|54.26|51.86|0
1658484000000|2022-07-22 10:00:00|54.6|52.2|54.07|51.67|54.63|52.23|54.04|51.64|0
1658484300000|2022-07-22 10:05:00|54.04|51.64|54.25|51.85|54.44|52.04|53.95|51.55|0
1658484600000|2022-07-22 10:10:00|54.27|51.87|54.45|52.05|54.59|52.19|54.24|51.84|0
1658484900000|2022-07-22 10:15:00|54.42|52.02|54.39|51.99|54.65|52.25|54.39|51.99|0
1658485200000|2022-07-22 10:20:00|54.37|51.97|54.51|52.11|54.59|52.19|54.34|51.94|0
1658485500000|2022-07-22 10:25:00|54.56|52.16|54.38|51.98|54.59|52.19|54.37|51.97|0
1658485800000|2022-07-22 10:30:00|54.37|51.97|54.07|51.67|54.46|52.06|54.06|51.66|0
1658486100000|2022-07-22 10:35:00|54.06|51.66|54.03|51.63|54.09|51.69|53.9|51.5|0
1658486400000|2022-07-22 10:40:00|54.01|51.61|53.78|51.38|54.12|51.72|53.75|51.35|0
1658486700000|2022-07-22 10:45:00|53.81|51.41|53.81|51.41|53.81|51.41|53.65|51.25|0
1658487000000|2022-07-22 10:50:00|53.78|51.38|53.96|51.56|54.02|51.62|53.65|51.25|0
1658487300000|2022-07-22 10:55:00|53.99|51.59|54.14|51.74|54.2|51.8|53.83|51.43|0
1658487600000|2022-07-22 11:00:00|54.17|51.77|54.29|51.89|54.51|52.11|54.08|51.68|0
1658487900000|2022-07-22 11:05:00|54.31|51.91|54.38|51.98|54.57|52.17|54.26|51.86|0
1658488200000|2022-07-22 11:10:00|54.35|51.95|53.86|51.46|54.51|52.11|53.86|51.46|0
1658488500000|2022-07-22 11:15:00|53.88|51.48|53.92|51.52|54.02|51.62|53.74|51.34|0
1658488800000|2022-07-22 11:20:00|53.89|51.49|53.86|51.46|53.95|51.55|53.8|51.4|0
1658489100000|2022-07-22 11:25:00|53.83|51.43|53.58|51.18|53.86|51.46|53.58|51.18|0
1658489400000|2022-07-22 11:30:00|53.55|51.15|53.75|51.35|53.89|51.49|53.52|51.12|0
1658489700000|2022-07-22 11:35:00|53.76|51.36|53.58|51.18|53.89|51.49|53.55|51.15|0
1658490000000|2022-07-22 11:40:00|53.61|51.21|53.39|50.99|53.61|51.21|53.24|50.84|0
1658490300000|2022-07-22 11:45:00|53.36|50.96|53.3|50.9|53.48|51.08|53.12|50.72|0
1658490600000|2022-07-22 11:50:00|53.33|50.93|53.11|50.71|53.36|50.96|53.11|50.71|0
1658490900000|2022-07-22 11:55:00|53.08|50.68|52.96|50.56|53.2|50.8|52.9|50.5|0
1658491200000|2022-07-22 12:00:00|52.99|50.59|53.32|50.92|53.4|51|52.99|50.59|0
1658491500000|2022-07-22 12:05:00|53.35|50.95|52.8|50.4|53.89|51.49|52.71|50.31|0
1658491800000|2022-07-22 12:10:00|52.83|50.43|52.61|50.21|52.89|50.49|52.61|50.21|0
1658492100000|2022-07-22 12:15:00|52.64|50.24|52.37|49.97|52.66|50.26|52.34|49.94|0
1658492400000|2022-07-22 12:20:00|52.4|50|52.34|49.94|52.52|50.12|52.28|49.88|0
1658492700000|2022-07-22 12:25:00|52.31|49.91|52.64|50.24|52.67|50.27|52.31|49.91|0
1658493000000|2022-07-22 12:30:00|52.67|50.27|52.58|50.18|52.7|50.3|52.4|50|0
1658493300000|2022-07-22 12:35:00|52.61|50.21|53.21|50.81|53.21|50.81|52.51|50.11|0
1658493600000|2022-07-22 12:40:00|53.24|50.84|53.15|50.75|53.41|51.01|53.09|50.69|0
1658493900000|2022-07-22 12:45:00|53.18|50.78|52.96|50.56|53.18|50.78|52.87|50.47|0
1658494200000|2022-07-22 12:50:00|52.99|50.59|53.02|50.62|53.14|50.74|52.93|50.53|0
1658494500000|2022-07-22 12:55:00|53.05|50.65|53.14|50.74|53.23|50.83|53.05|50.65|0
1658494800000|2022-07-22 13:00:00|53.11|50.71|52.99|50.59|53.2|50.8|52.87|50.47|0
1658495100000|2022-07-22 13:05:00|53.02|50.62|52.92|50.52|53.05|50.65|52.71|50.31|0
1658495400000|2022-07-22 13:10:00|52.89|50.49|52.56|50.16|52.92|50.52|52.5|50.1|0
1658495700000|2022-07-22 13:15:00|52.59|50.19|52.68|50.28|52.74|50.34|52.56|50.16|0
1658496000000|2022-07-22 13:20:00|52.65|50.25|52.33|49.93|52.68|50.28|52.26|49.86|0
1658496300000|2022-07-22 13:25:00|52.35|49.95|52.28|49.88|52.5|50.1|52.26|49.86|0
1658496600000|2022-07-22 13:30:00|52.4|50|53.39|50.99|53.42|51.02|51.63|49.23|0
1658496900000|2022-07-22 13:35:00|53.42|51.02|51.32|48.92|53.78|51.38|50.75|48.35|0
1658497200000|2022-07-22 13:40:00|51.26|48.86|52.12|49.72|52.27|49.87|51.08|48.68|0
1658497500000|2022-07-22 13:45:00|51.85|49.45|52|49.6|52.99|50.59|51.73|49.33|0
1658497800000|2022-07-22 13:50:00|52.09|49.69|52.74|50.34|52.99|50.59|51.23|48.83|0
1658498100000|2022-07-22 13:55:00|52.86|50.46|53.8|51.4|53.8|51.4|52.86|50.46|0
1658498400000|2022-07-22 14:00:00|53.77|51.37|53.79|51.39|54.45|52.05|52.82|50.42|0
1658498700000|2022-07-22 14:05:00|53.82|51.42|54.46|52.06|54.68|52.28|53.73|51.33|0
1658499000000|2022-07-22 14:10:00|54.53|52.13|53.14|50.74|54.53|52.13|53.08|50.68|0
1658499300000|2022-07-22 14:15:00|53.17|50.77|52.78|50.38|53.17|50.77|52.63|50.23|0
1658499600000|2022-07-22 14:20:00|52.81|50.41|53.02|50.62|53.72|51.32|52.56|50.16|0
1658499900000|2022-07-22 14:25:00|53.05|50.65|52.77|50.37|53.75|51.35|52.74|50.34|0
1658500200000|2022-07-22 14:30:00|52.8|50.4|53.07|50.67|53.14|50.74|52.43|50.03|0
1658500500000|2022-07-22 14:35:00|53.04|50.64|53.16|50.76|53.41|51.01|52.86|50.46|0
1658500800000|2022-07-22 14:40:00|53.22|50.82|53.01|50.61|53.44|51.04|52.5|50.1|0
1658501100000|2022-07-22 14:45:00|53.04|50.64|52.89|50.49|53.22|50.82|52.65|50.25|0
1658501400000|2022-07-22 14:50:00|52.86|50.46|52.16|49.76|53.07|50.67|52.01|49.61|0
1658501700000|2022-07-22 14:55:00|52.13|49.73|52.85|50.45|52.91|50.51|51.98|49.58|0
1658502000000|2022-07-22 15:00:00|52.88|50.48|53.64|51.24|53.64|51.24|51.77|49.37|0
1658502300000|2022-07-22 15:05:00|53.73|51.33|53.3|50.9|53.79|51.39|53.12|50.72|0
1658502600000|2022-07-22 15:10:00|53.33|50.93|52.93|50.53|53.36|50.96|52.84|50.44|0
1658502900000|2022-07-22 15:15:00|52.9|50.5|53.24|50.84|53.64|51.24|52.9|50.5|0
1658503200000|2022-07-22 15:20:00|53.27|50.87|54.69|52.29|54.69|52.29|53.24|50.84|0
1658503500000|2022-07-22 15:25:00|54.67|52.27|54.36|51.96|54.83|52.43|53.83|51.43|0
1658503800000|2022-07-22 15:30:00|54.39|51.99|55.27|52.87|55.37|52.97|54.14|51.74|0
1658504100000|2022-07-22 15:35:00|55.3|52.9|55.65|53.25|56.35|53.95|55.11|52.71|0
1658504400000|2022-07-22 15:40:00|55.71|53.31|55.4|53|56.25|53.85|55.17|52.77|0
1658504700000|2022-07-22 15:45:00|55.37|52.97|55.15|52.75|55.66|53.26|55.05|52.65|0
1658505000000|2022-07-22 15:50:00|55.18|52.78|54.74|52.34|55.4|53|54.63|52.23|0
1658505300000|2022-07-22 15:55:00|54.77|52.37|54.83|52.43|55.34|52.94|54.77|52.37|0
1658505600000|2022-07-22 16:00:00|54.89|52.49|55.27|52.87|55.46|53.06|54.45|52.05|0
1658505900000|2022-07-22 16:05:00|55.21|52.81|55.62|53.22|55.65|53.25|55.11|52.71|0
1658506200000|2022-07-22 16:10:00|55.68|53.28|56.19|53.79|56.45|54.05|55.68|53.28|0
1658506500000|2022-07-22 16:15:00|56.22|53.82|55.85|53.45|56.22|53.82|55.49|53.09|0
1658506800000|2022-07-22 16:20:00|55.81|53.41|56.16|53.76|56.22|53.82|55.74|53.34|0
1658507100000|2022-07-22 16:25:00|56.09|53.69|55.8|53.4|56.54|54.14|55.58|53.18|0
1658507400000|2022-07-22 16:30:00|55.77|53.37|54.88|52.48|55.83|53.43|54.82|52.42|0
1658507700000|2022-07-22 16:35:00|54.91|52.51|55.51|53.11|55.67|53.27|54.88|52.48|0
1658508000000|2022-07-22 16:40:00|55.48|53.08|55.99|53.59|56.07|53.67|55.29|52.89|0
1658508300000|2022-07-22 16:45:00|56.02|53.62|55.81|53.41|56.12|53.72|55.41|53.01|0
1658508600000|2022-07-22 16:50:00|55.86|53.46|55.79|53.39|55.86|53.46|55.47|53.07|0
1658508900000|2022-07-22 16:55:00|55.76|53.36|56.17|53.77|56.34|53.94|55.57|53.17|0
1658509200000|2022-07-22 17:00:00|56.21|53.81|56.85|54.45|56.95|54.55|56.17|53.77|0
1658509500000|2022-07-22 17:05:00|56.88|54.48|56.21|53.81|56.88|54.48|55.81|53.41|0
1658509800000|2022-07-22 17:10:00|56.25|53.85|57.04|54.64|57.04|54.64|56.15|53.75|0
1658510100000|2022-07-22 17:15:00|57.02|54.62|57.35|54.95|57.45|55.05|56.76|54.36|0
1658510400000|2022-07-22 17:20:00|57.38|54.98|57.87|55.47|57.87|55.47|57|54.6|0
1658510700000|2022-07-22 17:25:00|57.9|55.5|57.64|55.24|57.97|55.57|57.46|55.06|0
1658511000000|2022-07-22 17:30:00|57.7|55.3|58.39|55.99|58.39|55.99|57.7|55.3|0
1658511300000|2022-07-22 17:35:00|58.43|56.03|58.11|55.71|58.86|56.46|57.97|55.57|0
1658511600000|2022-07-22 17:40:00|58.14|55.74|58.02|55.62|58.67|56.27|57.94|55.54|0
1658511900000|2022-07-22 17:45:00|58|55.6|58.04|55.64|58.3|55.9|57.67|55.27|0
1658512200000|2022-07-22 17:50:00|58.1|55.7|58.27|55.87|58.57|56.17|58.07|55.67|0
1658512500000|2022-07-22 17:55:00|58.3|55.9|57.26|54.86|58.3|55.9|57.16|54.76|0
1658512800000|2022-07-22 18:00:00|57.3|54.9|58.39|55.99|58.45|56.05|57.16|54.76|0
1658513100000|2022-07-22 18:05:00|58.35|55.95|58.52|56.12|58.6|56.2|58.05|55.65|0
1658513400000|2022-07-22 18:10:00|58.55|56.15|59.01|56.61|59.47|57.07|58.49|56.09|0
1658513700000|2022-07-22 18:15:00|58.95|56.55|58.23|55.83|58.98|56.58|58.14|55.74|0
1658514000000|2022-07-22 18:20:00|58.28|55.88|58.57|56.17|58.61|56.21|58.21|55.81|0
1658514300000|2022-07-22 18:25:00|58.61|56.21|58.4|56|58.91|56.51|58.31|55.91|0
1658514600000|2022-07-22 18:30:00|58.47|56.07|58.17|55.77|59.08|56.68|57.86|55.46|0
1658514900000|2022-07-22 18:35:00|58.14|55.74|58.37|55.97|58.75|56.35|57.9|55.5|0
1658515200000|2022-07-22 18:40:00|58.4|56|58.73|56.33|58.8|56.4|58.4|56|0
1658515500000|2022-07-22 18:45:00|58.77|56.37|58.23|55.83|58.83|56.43|58.23|55.83|0
1658515800000|2022-07-22 18:50:00|58.3|55.9|57.98|55.58|58.53|56.13|57.83|55.43|0
1658516100000|2022-07-22 18:55:00|57.96|55.56|57.56|54.68|58.57|55.69|57.29|54.41|0
1658516400000|2022-07-22 19:00:00|57.59|54.71|57.12|54.72|57.85|54.97|56.95|54.3|0
1658516700000|2022-07-22 19:05:00|57.18|54.78|57.58|55.18|57.71|55.31|56.99|54.59|0
1658517000000|2022-07-22 19:10:00|57.48|55.08|56.27|53.87|57.64|55.24|56.27|53.87|0
1658517300000|2022-07-22 19:15:00|56.14|53.74|56.65|54.25|56.7|54.3|56.14|53.74|0
1658517600000|2022-07-22 19:20:00|56.69|54.29|55.74|53.34|56.92|54.52|55.74|53.34|0
1658517900000|2022-07-22 19:25:00|55.71|53.31|55.68|53.28|56.36|53.96|55.64|53.24|0
1658518200000|2022-07-22 19:30:00|55.64|53.24|56.26|53.86|56.26|53.86|55.58|53.18|0
1658518500000|2022-07-22 19:35:00|56.29|53.89|57.18|54.78|57.24|54.84|56.19|53.79|0
1658518800000|2022-07-22 19:40:00|57.15|54.75|57.24|54.84|57.24|54.84|56.72|54.32|0
1658519100000|2022-07-22 19:45:00|57.27|54.87|57.24|54.84|57.74|55.34|56.78|54.38|0
1658519400000|2022-07-22 19:50:00|56.95|54.55|56.85|54.45|57.31|54.91|56.52|54.12|0
1658519700000|2022-07-22 19:55:00|56.81|54.41|55.28|52.88|56.81|54.41|55.28|52.88|0
1658520000000|2022-07-22 20:00:00|55.38|52.98|55.89|53.49|56.18|53.78|55.38|52.98|0
1658520300000|2022-07-22 20:05:00|55.92|53.52|55.63|53.23|56.02|53.62|55.6|53.2|0
1658520600000|2022-07-22 20:10:00|55.66|53.26|55.69|53.29|55.92|53.52|55.66|53.26|0
1658708100000|2022-07-25 00:15:00|56.32|53.52|56.15|53.35|56.36|53.56|55.9|53.1|0
1658708400000|2022-07-25 00:20:00|56.13|53.33|55.93|53.13|56.19|53.39|55.87|53.07|0
1658708700000|2022-07-25 00:25:00|55.9|53.1|56.12|53.32|56.16|53.36|55.84|53.04|0
1658709000000|2022-07-25 00:30:00|56.09|53.29|56.32|53.52|56.32|53.52|55.99|53.19|0
1658709300000|2022-07-25 00:35:00|56.28|53.48|56.72|53.92|56.72|53.92|56.27|53.47|0
1658709600000|2022-07-25 00:40:00|56.73|53.93|56.7|53.9|57|54.2|56.62|53.82|0
1658709900000|2022-07-25 00:45:00|56.67|53.87|56.86|54.06|56.91|54.11|56.57|53.77|0
1658710200000|2022-07-25 00:50:00|56.89|54.09|56.86|54.06|57.01|54.21|56.76|53.96|0
1658710500000|2022-07-25 00:55:00|56.81|54.01|56.82|54.02|57.22|54.42|56.52|53.72|0
1658710800000|2022-07-25 01:00:00|56.83|54.03|56.98|54.18|57.08|54.28|56.68|53.88|0
1658711100000|2022-07-25 01:05:00|56.94|54.14|56.81|54.01|57.01|54.21|56.75|53.95|0
1658711400000|2022-07-25 01:10:00|56.83|54.03|56.78|53.98|56.88|54.08|56.71|53.91|0
1658711700000|2022-07-25 01:15:00|56.81|54.01|56.45|53.65|56.97|54.17|56.39|53.59|0
1658712000000|2022-07-25 01:20:00|56.42|53.62|56.64|53.84|56.64|53.84|56.39|53.59|0
1658712300000|2022-07-25 01:25:00|56.68|53.88|56.67|53.87|56.76|53.96|56.51|53.71|0
1658712600000|2022-07-25 01:30:00|56.72|53.92|56.88|54.08|57.03|54.23|56.66|53.86|0
1658712900000|2022-07-25 01:35:00|56.87|54.07|56.77|53.97|56.9|54.1|56.61|53.81|0
1658713200000|2022-07-25 01:40:00|56.74|53.94|56.8|54|57.06|54.26|56.74|53.94|0
1658713500000|2022-07-25 01:45:00|56.85|54.05|56.93|54.13|56.96|54.16|56.7|53.9|0
1658713800000|2022-07-25 01:50:00|56.94|54.14|56.86|54.06|57.12|54.32|56.84|54.04|0
1658714100000|2022-07-25 01:55:00|56.89|54.09|56.86|54.06|56.92|54.12|56.7|53.9|0
1658714400000|2022-07-25 02:00:00|56.87|54.07|56.59|53.79|56.92|54.12|56.43|53.63|0
1658714700000|2022-07-25 02:05:00|56.56|53.76|56.79|53.99|56.85|54.05|56.5|53.7|0
1658715000000|2022-07-25 02:10:00|56.82|54.02|56.56|53.76|56.89|54.09|56.54|53.74|0
1658715300000|2022-07-25 02:15:00|56.49|53.69|56.69|53.89|56.8|54|56.4|53.6|0
1658715600000|2022-07-25 02:20:00|56.65|53.85|56.68|53.88|56.72|53.92|56.52|53.72|0
1658715900000|2022-07-25 02:25:00|56.65|53.85|56.62|53.82|56.72|53.92|56.57|53.77|0
1658716200000|2022-07-25 02:30:00|56.6|53.8|56.7|53.9|56.75|53.95|56.52|53.72|0
1658716500000|2022-07-25 02:35:00|56.68|53.88|56.6|53.8|56.71|53.91|56.58|53.78|0
1658716800000|2022-07-25 02:40:00|56.61|53.81|56.35|53.55|56.65|53.85|56.35|53.55|0
1658717100000|2022-07-25 02:45:00|56.38|53.58|56.41|53.61|56.55|53.75|56.38|53.58|0
1658717400000|2022-07-25 02:50:00|56.4|53.6|56.19|53.39|56.41|53.61|56.03|53.23|0
1658717700000|2022-07-25 02:55:00|56.2|53.4|56.15|53.35|56.22|53.42|56.12|53.32|0
1658718000000|2022-07-25 03:00:00|56.14|53.34|56.28|53.48|56.28|53.48|56.12|53.32|0
1658718300000|2022-07-25 03:05:00|56.26|53.46|56.02|53.22|56.3|53.5|56.02|53.22|0
1658718600000|2022-07-25 03:10:00|56|53.2|56.18|53.38|56.21|53.41|55.99|53.19|0
1658718900000|2022-07-25 03:15:00|56.15|53.35|56.08|53.28|56.18|53.38|56.05|53.25|0
1658719200000|2022-07-25 03:20:00|56.06|53.26|56.4|53.6|56.43|53.63|56.06|53.26|0
1658719500000|2022-07-25 03:25:00|56.37|53.57|56.46|53.66|56.5|53.7|56.24|53.44|0
1658719800000|2022-07-25 03:30:00|56.43|53.63|56.27|53.47|56.46|53.66|56.2|53.4|0
1658720100000|2022-07-25 03:35:00|56.3|53.5|56.14|53.34|56.36|53.56|56.06|53.26|0
1658720400000|2022-07-25 03:40:00|56.17|53.37|56.13|53.33|56.3|53.5|56.13|53.33|0
1658720700000|2022-07-25 03:45:00|56.18|53.38|56.04|53.24|56.2|53.4|56|53.2|0
1658721000000|2022-07-25 03:50:00|56.05|53.25|55.81|53.01|56.07|53.27|55.81|53.01|0
1658721300000|2022-07-25 03:55:00|55.84|53.04|55.77|52.97|55.9|53.1|55.74|52.94|0
1658721600000|2022-07-25 04:00:00|55.81|53.01|55.9|53.1|55.97|53.17|55.79|52.99|0
1658721900000|2022-07-25 04:05:00|55.92|53.12|55.83|53.03|55.96|53.16|55.83|53.03|0
1658722200000|2022-07-25 04:10:00|55.87|53.07|55.93|53.13|55.96|53.16|55.83|53.03|0
1658722500000|2022-07-25 04:15:00|55.96|53.16|55.96|53.16|56.07|53.27|55.93|53.13|0
1658722800000|2022-07-25 04:20:00|55.93|53.13|55.89|53.09|55.93|53.13|55.89|53.09|0
1658723100000|2022-07-25 04:25:00|55.92|53.12|55.86|53.06|55.92|53.12|55.79|52.99|0
1658723400000|2022-07-25 04:30:00|55.88|53.08|55.62|52.82|55.89|53.09|55.6|52.8|0
1658723700000|2022-07-25 04:35:00|55.63|52.83|55.69|52.89|55.73|52.93|55.6|52.8|0
1658724000000|2022-07-25 04:40:00|55.71|52.91|55.72|52.92|55.76|52.96|55.66|52.86|0
1658724300000|2022-07-25 04:45:00|55.74|52.94|55.69|52.89|55.88|53.08|55.66|52.86|0
1658724600000|2022-07-25 04:50:00|55.75|52.95|55.82|53.02|55.95|53.15|55.75|52.95|0
1658724900000|2022-07-25 04:55:00|55.83|53.03|55.93|53.13|55.94|53.14|55.78|52.98|0
1658725200000|2022-07-25 05:00:00|55.98|53.18|56.01|53.21|56.04|53.24|55.85|53.05|0
1658725500000|2022-07-25 05:05:00|56.04|53.24|55.81|53.01|56.1|53.3|55.78|52.98|0
1658725800000|2022-07-25 05:10:00|55.84|53.04|56.03|53.23|56.1|53.3|55.84|53.04|0
1658726100000|2022-07-25 05:15:00|56.07|53.27|56.19|53.39|56.26|53.46|56.05|53.25|0
1658726400000|2022-07-25 05:20:00|56.21|53.41|56.13|53.33|56.23|53.43|56.1|53.3|0
1658726700000|2022-07-25 05:25:00|56.16|53.36|56.13|53.33|56.29|53.49|56.13|53.33|0
1658727000000|2022-07-25 05:30:00|56.16|53.36|56.25|53.45|56.35|53.55|56.16|53.36|0
1658727300000|2022-07-25 05:35:00|56.27|53.47|56.07|53.27|56.28|53.48|55.96|53.16|0
1658727600000|2022-07-25 05:40:00|56.06|53.26|56.87|54.07|56.87|54.07|56.06|53.26|0
1658727900000|2022-07-25 05:45:00|56.84|54.04|56.94|54.14|56.97|54.17|56.78|53.98|0
1658728200000|2022-07-25 05:50:00|56.97|54.17|56.95|54.15|57.1|54.3|56.9|54.1|0
1658728500000|2022-07-25 05:55:00|56.97|54.17|56.74|53.94|57|54.2|56.58|53.78|0
1658728800000|2022-07-25 06:00:00|56.72|53.92|56.48|53.68|56.77|53.97|56.48|53.68|0
1658729100000|2022-07-25 06:05:00|56.44|53.64|56.35|53.55|56.54|53.74|56.35|53.55|0
1658729400000|2022-07-25 06:10:00|56.33|53.53|56.12|53.32|56.44|53.64|56.09|53.29|0
1658729700000|2022-07-25 06:15:00|56.15|53.35|56.47|53.67|56.5|53.7|56.09|53.29|0
1658730000000|2022-07-25 06:20:00|56.49|53.69|56.73|53.93|56.76|53.96|56.49|53.69|0
1658730300000|2022-07-25 06:25:00|56.71|53.91|56.89|54.09|56.99|54.19|56.7|53.9|0
1658730600000|2022-07-25 06:30:00|56.91|54.11|56.63|53.83|56.95|54.15|56.5|53.7|0
1658730900000|2022-07-25 06:35:00|56.66|53.86|56.69|53.89|56.84|54.04|56.55|53.75|0
1658731200000|2022-07-25 06:40:00|56.72|53.92|56.72|53.92|56.85|54.05|56.69|53.89|0
1658731500000|2022-07-25 06:45:00|56.69|53.89|56.54|53.74|56.72|53.92|56.54|53.74|0
1658731800000|2022-07-25 06:50:00|56.51|53.71|56.39|53.59|56.54|53.74|56.38|53.58|0
1658732100000|2022-07-25 06:55:00|56.41|53.61|56.25|53.45|56.52|53.72|56.2|53.4|0
1658732400000|2022-07-25 07:00:00|56.23|53.43|55.91|53.11|56.52|53.72|55.81|53.01|0
1658732700000|2022-07-25 07:05:00|55.74|53.34|56.07|53.67|57.23|54.83|55.74|53.34|0
1658733000000|2022-07-25 07:10:00|56.04|53.64|56|53.6|56.22|53.82|55.89|53.49|0
1658733300000|2022-07-25 07:15:00|56.04|53.64|56.54|54.14|56.58|54.18|55.91|53.51|0
1658733600000|2022-07-25 07:20:00|56.55|54.15|56.73|54.33|57.55|55.15|56.55|54.15|0
1658733900000|2022-07-25 07:25:00|56.76|54.36|56.68|54.28|56.83|54.43|56.44|54.04|0
1658734200000|2022-07-25 07:30:00|56.74|54.34|56.6|54.2|57.04|54.64|56.53|54.13|0
1658734500000|2022-07-25 07:35:00|56.58|54.18|56.67|54.27|56.9|54.5|56.51|54.11|0
1658734800000|2022-07-25 07:40:00|56.64|54.24|56.32|53.92|56.89|54.49|56.22|53.82|0
1658735100000|2022-07-25 07:45:00|56.35|53.95|56.31|53.91|56.35|53.95|56.07|53.67|0
1658735400000|2022-07-25 07:50:00|56.28|53.88|56.51|54.11|56.57|54.17|56.22|53.82|0
1658735700000|2022-07-25 07:55:00|56.49|54.09|56.6|54.2|56.64|54.24|56.31|53.91|0
1658736000000|2022-07-25 08:00:00|56.57|54.17|56.34|53.94|56.65|54.25|56.15|53.75|0
1658736300000|2022-07-25 08:05:00|56.37|53.97|55.82|53.42|56.4|54|55.73|53.33|0
1658736600000|2022-07-25 08:10:00|55.85|53.45|56.17|53.77|56.32|53.92|55.72|53.32|0
1658736900000|2022-07-25 08:15:00|56.24|53.84|55.85|53.45|56.24|53.84|55.63|53.23|0
1658737200000|2022-07-25 08:20:00|55.88|53.48|55.5|53.1|55.95|53.55|55.5|53.1|0
1658737500000|2022-07-25 08:25:00|55.56|53.16|55.73|53.33|55.78|53.38|55.5|53.1|0
1658737800000|2022-07-25 08:30:00|55.72|53.32|55.54|53.14|55.85|53.45|55.52|53.12|0
1658738100000|2022-07-25 08:35:00|55.6|53.2|54.79|52.39|55.62|53.22|54.73|52.33|0
1658738400000|2022-07-25 08:40:00|54.76|52.36|55.01|52.61|55.01|52.61|54.63|52.23|0
1658738700000|2022-07-25 08:45:00|54.98|52.58|54.92|52.52|55.01|52.61|54.7|52.3|0
1658739000000|2022-07-25 08:50:00|54.88|52.48|54.87|52.47|54.98|52.58|54.74|52.34|0
1658739300000|2022-07-25 08:55:00|54.88|52.48|54.91|52.51|54.97|52.57|54.85|52.45|0
1658739600000|2022-07-25 09:00:00|54.93|52.53|54.83|52.43|55.01|52.61|54.8|52.4|0
1658739900000|2022-07-25 09:05:00|54.85|52.45|54.56|52.16|54.85|52.45|54.28|51.88|0
1658740200000|2022-07-25 09:10:00|54.55|52.15|54.51|52.11|54.65|52.25|54.4|52|0
1658740500000|2022-07-25 09:15:00|54.53|52.13|54.37|51.97|54.65|52.25|54.37|51.97|0
1658740800000|2022-07-25 09:20:00|54.4|52|54.12|51.72|54.48|52.08|54.05|51.65|0
1658741100000|2022-07-25 09:25:00|54.15|51.75|54.38|51.98|54.4|52|54.12|51.72|0
1658741400000|2022-07-25 09:30:00|54.36|51.96|54.27|51.87|55.5|53.1|54.19|51.79|0
1658741700000|2022-07-25 09:35:00|54.28|51.88|54.23|51.83|54.33|51.93|53.99|51.59|0
1658742000000|2022-07-25 09:40:00|54.22|51.82|54.17|51.77|54.23|51.83|54.05|51.65|0
1658742300000|2022-07-25 09:45:00|54.14|51.74|53.94|51.54|54.29|51.89|53.92|51.52|0
1658742600000|2022-07-25 09:50:00|53.98|51.58|53.86|51.46|54.14|51.74|53.79|51.39|0
1658742900000|2022-07-25 09:55:00|53.81|51.41|53.57|51.17|53.82|51.42|53.57|51.17|0
1658743200000|2022-07-25 10:00:00|53.54|51.14|53.88|51.48|53.91|51.51|53.54|51.14|0
1658743500000|2022-07-25 10:05:00|53.85|51.45|53.91|51.51|53.98|51.58|53.85|51.45|0
1658743800000|2022-07-25 10:10:00|53.93|51.53|53.63|51.23|53.93|51.53|53.63|51.23|0
1658744100000|2022-07-25 10:15:00|53.65|51.25|53.61|51.21|53.65|51.25|53.44|51.04|0
1658744400000|2022-07-25 10:20:00|53.6|51.2|53.53|51.13|53.72|51.32|53.52|51.12|0
1658744700000|2022-07-25 10:25:00|53.57|51.17|53.59|51.19|53.67|51.27|53.5|51.1|0
1658745000000|2022-07-25 10:30:00|53.63|51.23|53.79|51.39|53.84|51.44|53.58|51.18|0
1658745300000|2022-07-25 10:35:00|53.81|51.41|53.65|51.25|53.81|51.41|53.65|51.25|0
1658745600000|2022-07-25 10:40:00|53.67|51.27|53.81|51.41|53.87|51.47|53.62|51.22|0
1658745900000|2022-07-25 10:45:00|53.8|51.4|53.62|51.22|53.8|51.4|53.56|51.16|0
1658746200000|2022-07-25 10:50:00|53.63|51.23|53.43|51.03|53.65|51.25|53.4|51|0
1658746500000|2022-07-25 10:55:00|53.49|51.09|53.32|50.92|53.52|51.12|53.31|50.91|0
1658746800000|2022-07-25 11:00:00|53.4|51|53.74|51.34|53.8|51.4|53.4|51|0
1658747100000|2022-07-25 11:05:00|53.7|51.3|53.55|51.15|53.74|51.34|53.53|51.13|0
1658747400000|2022-07-25 11:10:00|53.58|51.18|53.48|51.08|53.64|51.24|53.39|50.99|0
1658747700000|2022-07-25 11:15:00|53.52|51.12|53.48|51.08|53.55|51.15|53.45|51.05|0
1658748000000|2022-07-25 11:20:00|53.47|51.07|53.11|50.71|53.47|51.07|53.02|50.62|0
1658748300000|2022-07-25 11:25:00|53.13|50.73|53.26|50.86|53.36|50.96|53.02|50.62|0
1658748600000|2022-07-25 11:30:00|53.29|50.89|53.23|50.83|53.35|50.95|52.99|50.59|0
1658748900000|2022-07-25 11:35:00|53.2|50.8|53.37|50.97|53.41|51.01|53.2|50.8|0
1658749200000|2022-07-25 11:40:00|53.38|50.98|53.66|51.26|53.66|51.26|53.26|50.86|0
1658749500000|2022-07-25 11:45:00|53.63|51.23|53.94|51.54|54.06|51.66|53.53|51.13|0
1658749800000|2022-07-25 11:50:00|53.9|51.5|53.79|51.39|53.9|51.5|53.56|51.16|0
1658750100000|2022-07-25 11:55:00|53.81|51.41|53.75|51.35|53.92|51.52|53.68|51.28|0
1658750400000|2022-07-25 12:00:00|53.71|51.31|53.64|51.24|53.73|51.33|53.53|51.13|0
1658750700000|2022-07-25 12:05:00|53.6|51.2|53.52|51.12|53.8|51.4|53.49|51.09|0
1658751000000|2022-07-25 12:10:00|53.54|51.14|53.62|51.22|53.65|51.25|53.43|51.03|0
1658751300000|2022-07-25 12:15:00|53.55|51.15|53.58|51.18|53.83|51.43|53.52|51.12|0
1658751600000|2022-07-25 12:20:00|53.55|51.15|53.4|51|53.61|51.21|53.4|51|0
1658751900000|2022-07-25 12:25:00|53.36|50.96|53.73|51.33|53.76|51.36|53.36|50.96|0
1658752200000|2022-07-25 12:30:00|53.72|51.32|53.7|51.3|53.89|51.49|53.64|51.24|0
1658752500000|2022-07-25 12:35:00|53.76|51.36|54.32|51.92|54.38|51.98|53.76|51.36|0
1658752800000|2022-07-25 12:40:00|54.35|51.95|54.16|51.76|54.51|52.11|54.07|51.67|0
1658753100000|2022-07-25 12:45:00|54.19|51.79|54.38|51.98|54.41|52.01|54.16|51.76|0
1658753400000|2022-07-25 12:50:00|54.35|51.95|54.44|52.04|54.57|52.17|54.29|51.89|0
1658753700000|2022-07-25 12:55:00|54.41|52.01|54.25|51.85|54.41|52.01|54.06|51.66|0
1658754000000|2022-07-25 13:00:00|54.22|51.82|54.12|51.72|54.28|51.88|54.03|51.63|0
1658754300000|2022-07-25 13:05:00|54.16|51.76|54.4|52|54.4|52|54.12|51.72|0
1658754600000|2022-07-25 13:10:00|54.37|51.97|54.81|52.41|54.87|52.47|54.31|51.91|0
1658754900000|2022-07-25 13:15:00|54.78|52.38|54.49|52.09|54.81|52.41|54.49|52.09|0
1658755200000|2022-07-25 13:20:00|54.46|52.06|54.68|52.28|54.68|52.28|54.43|52.03|0
1658755500000|2022-07-25 13:25:00|54.66|52.26|55.12|52.72|55.12|52.72|54.62|52.22|0
1658755800000|2022-07-25 13:30:00|55.09|52.69|56.14|53.74|56.21|53.81|54.9|52.5|0
1658756100000|2022-07-25 13:35:00|56.08|53.68|55.47|53.07|56.82|54.42|55.4|53|0
1658756400000|2022-07-25 13:40:00|55.4|53|53.39|50.99|55.47|53.07|53.2|50.8|0
1658756700000|2022-07-25 13:45:00|53.42|51.02|53.99|51.59|54.27|51.87|53.3|50.9|0
1658757000000|2022-07-25 13:50:00|54.02|51.62|54.08|51.68|54.08|51.68|53.2|50.8|0
1658757300000|2022-07-25 13:55:00|54.05|51.65|53.56|51.16|54.18|51.78|52.88|50.48|0
1658757600000|2022-07-25 14:00:00|53.53|51.13|53.53|51.13|53.62|51.22|53.09|50.69|0
1658757900000|2022-07-25 14:05:00|53.47|51.07|53.75|51.35|54.47|52.07|53.37|50.97|0
1658758200000|2022-07-25 14:10:00|53.78|51.38|53.84|51.44|53.84|51.44|53.26|50.86|0
1658758500000|2022-07-25 14:15:00|53.93|51.53|54.6|52.2|54.82|52.42|53.84|51.44|0
1658758800000|2022-07-25 14:20:00|54.57|52.17|54.34|51.94|54.66|52.26|53.96|51.56|0
1658759100000|2022-07-25 14:25:00|54.21|51.81|54.66|52.26|55.72|53.32|54.02|51.62|0
1658759400000|2022-07-25 14:30:00|54.71|52.31|55.07|52.67|55.23|52.83|54.4|52|0
1658759700000|2022-07-25 14:35:00|55.04|52.64|54.81|52.41|55.55|53.15|54.72|52.32|0
1658760000000|2022-07-25 14:40:00|54.96|52.56|53.87|51.47|55.17|52.77|53.74|51.34|0
1658760300000|2022-07-25 14:45:00|53.93|51.53|53.74|51.34|54.03|51.63|53.52|51.12|0
1658760600000|2022-07-25 14:50:00|53.77|51.37|53.8|51.4|53.99|51.59|53.46|51.06|0
1658760900000|2022-07-25 14:55:00|53.84|51.44|54.34|51.94|54.34|51.94|53.27|50.87|0
1658761200000|2022-07-25 15:00:00|54.4|52|53.85|51.45|54.4|52|53.51|51.11|0
1658761500000|2022-07-25 15:05:00|53.84|51.44|53.63|51.23|54.04|51.64|53.38|50.98|0
1658761800000|2022-07-25 15:10:00|53.6|51.2|54.65|52.25|54.86|52.46|53.44|51.04|0
1658762100000|2022-07-25 15:15:00|54.71|52.31|54.43|52.03|54.97|52.57|54.33|51.93|0
1658762400000|2022-07-25 15:20:00|54.39|51.99|53.98|51.58|54.39|51.99|53.86|51.46|0
1658762700000|2022-07-25 15:25:00|54.01|51.61|53.51|51.11|54.46|52.06|53.45|51.05|0
1658763000000|2022-07-25 15:30:00|53.5|51.1|53.41|51.01|53.79|51.39|52.98|50.58|0
1658763300000|2022-07-25 15:35:00|53.38|50.98|53.63|51.23|53.69|51.29|53.19|50.79|0
1658763600000|2022-07-25 15:40:00|53.6|51.2|53.53|51.13|53.72|51.32|53.44|51.04|0
1658763900000|2022-07-25 15:45:00|53.59|51.19|53.41|51.01|53.59|51.19|53.03|50.63|0
1658764200000|2022-07-25 15:50:00|53.47|51.07|53.37|50.97|53.81|51.41|53.37|50.97|0
1658764500000|2022-07-25 15:55:00|53.4|51|53.46|51.06|53.71|51.31|53.31|50.91|0
1658764800000|2022-07-25 16:00:00|53.5|51.1|53.24|50.84|53.93|51.53|53.21|50.81|0
1658765100000|2022-07-25 16:05:00|53.28|50.88|53.77|51.37|53.77|51.37|53.24|50.84|0
1658765400000|2022-07-25 16:10:00|53.9|51.5|54.62|52.22|54.72|52.32|53.77|51.37|0
1658765700000|2022-07-25 16:15:00|54.59|52.19|54.62|52.22|54.97|52.57|54.43|52.03|0
1658766000000|2022-07-25 16:20:00|54.65|52.25|54.65|52.25|54.94|52.54|54.52|52.12|0
1658766300000|2022-07-25 16:25:00|54.68|52.28|54.27|51.87|54.75|52.35|54.2|51.8|0
1658766600000|2022-07-25 16:30:00|54.3|51.9|53.61|51.21|54.3|51.9|53.61|51.21|0
1658766900000|2022-07-25 16:35:00|53.58|51.18|53.79|51.39|53.82|51.42|53.54|51.14|0
1658767200000|2022-07-25 16:40:00|53.73|51.33|53.48|51.08|53.76|51.36|53.17|50.77|0
1658767500000|2022-07-25 16:45:00|53.38|50.98|52.92|50.52|53.48|51.08|52.8|50.4|0
1658767800000|2022-07-25 16:50:00|52.95|50.55|53.26|50.86|53.44|51.04|52.95|50.55|0
1658768100000|2022-07-25 16:55:00|53.23|50.83|53.6|51.2|53.63|51.23|53.23|50.83|0
1658768400000|2022-07-25 17:00:00|53.63|51.23|53.32|50.92|53.66|51.26|53.19|50.79|0
1658768700000|2022-07-25 17:05:00|53.31|50.91|53.1|50.7|53.59|51.19|53.07|50.67|0
1658769000000|2022-07-25 17:10:00|53.07|50.67|53.34|50.94|53.37|50.97|53|50.6|0
1658769300000|2022-07-25 17:15:00|53.31|50.91|53.43|51.03|53.59|51.19|53.31|50.91|0
1658769600000|2022-07-25 17:20:00|53.4|51|53.71|51.31|53.78|51.38|53.34|50.94|0
1658769900000|2022-07-25 17:25:00|53.65|51.25|54.06|51.66|54.06|51.66|53.65|51.25|0
1658770200000|2022-07-25 17:30:00|54.02|51.62|53.96|51.56|54.18|51.78|53.87|51.47|0
1658770500000|2022-07-25 17:35:00|54.01|51.61|54.75|52.35|54.78|52.38|54.01|51.61|0
1658770800000|2022-07-25 17:40:00|54.72|52.32|54.65|52.25|54.91|52.51|54.53|52.13|0
1658771100000|2022-07-25 17:45:00|54.68|52.28|54.71|52.31|54.78|52.38|54.49|52.09|0
1658771400000|2022-07-25 17:50:00|54.74|52.34|55.07|52.67|55.17|52.77|54.2|51.8|0
1658771700000|2022-07-25 17:55:00|55.11|52.71|55.2|52.8|55.2|52.8|55.07|52.67|0
1658772000000|2022-07-25 18:00:00|55.23|52.83|55.42|53.02|55.42|53.02|55.13|52.73|0
1658772300000|2022-07-25 18:05:00|55.45|53.05|55.29|52.89|55.49|53.09|54.97|52.57|0
1658772600000|2022-07-25 18:10:00|55.32|52.92|55.03|52.63|55.32|52.92|54.91|52.51|0
1658772900000|2022-07-25 18:15:00|55.07|52.67|55.53|53.13|55.58|53.18|55|52.6|0
1658773200000|2022-07-25 18:20:00|55.55|53.15|55.35|52.95|55.72|53.32|55.25|52.85|0
1658773500000|2022-07-25 18:25:00|55.38|52.98|55.48|53.08|55.67|53.27|55.29|52.89|0
1658773800000|2022-07-25 18:30:00|55.44|53.04|55.48|53.08|55.77|53.37|55.31|52.91|0
1658774100000|2022-07-25 18:35:00|55.44|53.04|55.25|52.85|55.48|53.08|55.02|52.62|0
1658774400000|2022-07-25 18:40:00|55.22|52.82|55.09|52.69|55.31|52.91|54.89|52.49|0
1658774700000|2022-07-25 18:45:00|55.05|52.65|55.73|53.33|55.99|53.59|55.05|52.65|0
1658775000000|2022-07-25 18:50:00|55.7|53.3|55.86|53.46|56.02|53.62|55.57|53.17|0
1658775300000|2022-07-25 18:55:00|55.82|53.42|55.89|53.49|56.21|53.81|55.47|53.07|0
1658775600000|2022-07-25 19:00:00|55.76|53.36|56.15|53.75|56.25|53.85|55.31|52.91|0
1658775900000|2022-07-25 19:05:00|56.25|53.85|55.96|53.56|56.48|54.08|55.92|53.52|0
1658776200000|2022-07-25 19:10:00|55.99|53.59|56.02|53.62|56.25|53.85|55.82|53.42|0
1658776500000|2022-07-25 19:15:00|55.99|53.59|55.87|53.47|56.35|53.95|55.72|53.32|0
1658776800000|2022-07-25 19:20:00|55.89|53.49|55.3|52.9|55.98|53.58|55.27|52.87|0
1658777100000|2022-07-25 19:25:00|55.27|52.87|55.8|53.4|55.88|53.48|55.2|52.8|0
1658777400000|2022-07-25 19:30:00|55.98|53.58|55.98|53.58|56.11|53.71|55.53|53.13|0
1658777700000|2022-07-25 19:35:00|55.95|53.55|55.04|52.64|55.95|53.55|54.97|52.57|0
1658778000000|2022-07-25 19:40:00|55.07|52.67|55.04|52.64|55.36|52.96|54.78|52.38|0
1658778300000|2022-07-25 19:45:00|55.07|52.67|54.48|52.08|55.16|52.76|54.19|51.79|0
1658778600000|2022-07-25 19:50:00|54.51|52.11|53.72|51.32|54.51|52.11|53.69|51.29|0
1658778900000|2022-07-25 19:55:00|53.63|51.23|53.34|50.94|53.69|51.29|52.97|50.57|0
1658779200000|2022-07-25 20:00:00|53.09|50.69|52.5|50.1|53.09|50.69|52.5|50.1|0
1658779500000|2022-07-25 20:05:00|52.56|50.16|53.05|50.65|53.47|51.07|52.56|50.16|0
1658779800000|2022-07-25 20:10:00|53.02|50.62|53.08|50.68|53.17|50.77|52.93|50.53|0
1658780100000|2022-07-25 20:15:00|53.22|50.42|54.5|51.7|54.63|51.83|53.12|50.32|0
1658780400000|2022-07-25 20:20:00|54.52|51.72|54.53|51.73|54.69|51.89|54.09|51.29|0
1658780700000|2022-07-25 20:25:00|54.56|51.76|54.64|51.84|54.69|51.89|54.4|51.6|0
1658781000000|2022-07-25 20:30:00|54.65|51.85|54.68|51.88|54.83|52.03|54.59|51.79|0
1658781300000|2022-07-25 20:35:00|54.65|51.85|54.62|51.82|54.72|51.92|54.59|51.79|0
1658781600000|2022-07-25 20:40:00|54.63|51.83|54.51|51.71|54.65|51.85|54.49|51.69|0
1658781900000|2022-07-25 20:45:00|54.49|51.69|54.49|51.69|54.49|51.69|54.42|51.62|0
1658782200000|2022-07-25 20:50:00|54.52|51.72|54.64|51.84|54.74|51.94|54.42|51.62|0
1658782500000|2022-07-25 20:55:00|54.68|51.88|54.75|51.95|54.77|51.97|54.56|51.76|0
1658782800000|2022-07-25 21:00:00|54.73|51.93|54.73|51.93|54.76|51.96|54.72|51.92|0
1658783100000|2022-07-25 21:05:00|54.76|51.96|54.99|52.19|55|52.2|54.76|51.96|0
1658783400000|2022-07-25 21:10:00|55.03|52.23|55.16|52.36|55.18|52.38|54.97|52.17|0
1658783700000|2022-07-25 21:15:00|55.19|52.39|55.25|52.45|55.29|52.49|55.19|52.39|0
1658784000000|2022-07-25 21:20:00|55.28|52.48|55.21|52.41|55.31|52.51|55.18|52.38|0
1658784300000|2022-07-25 21:25:00|55.19|52.39|55.21|52.41|55.3|52.5|55.19|52.39|0
1658784600000|2022-07-25 21:30:00|55.22|52.42|55.35|52.55|55.35|52.55|55.22|52.42|0
1658784900000|2022-07-25 21:35:00|55.34|52.54|55.47|52.67|55.5|52.7|55.34|52.54|0
1658785200000|2022-07-25 21:40:00|55.49|52.69|55.52|52.72|55.61|52.81|55.47|52.67|0
1658785500000|2022-07-25 21:45:00|55.49|52.69|55.61|52.81|55.67|52.87|55.49|52.69|0
1658785800000|2022-07-25 21:50:00|55.57|52.77|55.51|52.71|55.6|52.8|55.46|52.66|0
1658786100000|2022-07-25 21:55:00|55.52|52.72|55.48|52.68|55.54|52.74|55.4|52.6|0
1658786400000|2022-07-25 22:00:00|55.18|52.38|55.38|52.58|55.51|52.71|55.06|52.26|0
1658786700000|2022-07-25 22:05:00|55.4|52.6|55.32|52.52|55.4|52.6|55.25|52.45|0
1658787000000|2022-07-25 22:10:00|55.28|52.48|55.32|52.52|55.48|52.68|55.22|52.42|0
1658787300000|2022-07-25 22:15:00|55.28|52.48|55.15|52.35|55.28|52.48|55.09|52.29|0
1658787600000|2022-07-25 22:20:00|55.18|52.38|55.31|52.51|55.31|52.51|55.18|52.38|0
1658787900000|2022-07-25 22:25:00|55.34|52.54|55.41|52.61|55.44|52.64|55.34|52.54|0
1658788200000|2022-07-25 22:30:00|55.44|52.64|55.21|52.41|55.5|52.7|55.12|52.32|0
1658788500000|2022-07-25 22:35:00|55.18|52.38|55.15|52.35|55.2|52.4|54.99|52.19|0
1658788800000|2022-07-25 22:40:00|55.11|52.31|55.18|52.38|55.24|52.44|55.11|52.31|0
1658789100000|2022-07-25 22:45:00|55.14|52.34|55.27|52.47|55.3|52.5|55.14|52.34|0
1658789400000|2022-07-25 22:50:00|55.29|52.49|55.33|52.53|55.38|52.58|55.29|52.49|0
1658789700000|2022-07-25 22:55:00|55.36|52.56|55.11|52.31|55.4|52.6|55.09|52.29|0
1658790000000|2022-07-25 23:00:00|55.14|52.34|55.15|52.35|55.23|52.43|55.14|52.34|0
1658790300000|2022-07-25 23:05:00|55.1|52.3|55.26|52.46|55.26|52.46|55.09|52.29|0
1658790600000|2022-07-25 23:10:00|55.23|52.43|55.26|52.46|55.32|52.52|55.2|52.4|0
1658790900000|2022-07-25 23:15:00|55.29|52.49|55.29|52.49|55.36|52.56|55.29|52.49|0
1658791200000|2022-07-25 23:20:00|55.27|52.47|55.29|52.49|55.35|52.55|55.27|52.47|0
1658791500000|2022-07-25 23:25:00|55.32|52.52|55.61|52.81|55.64|52.84|55.32|52.52|0
1658791800000|2022-07-25 23:30:00|55.64|52.84|55.48|52.68|55.72|52.92|55.48|52.68|0
1658792100000|2022-07-25 23:35:00|55.51|52.71|55.64|52.84|55.7|52.9|55.51|52.71|0
1658792400000|2022-07-25 23:40:00|55.65|52.85|55.67|52.87|55.76|52.96|55.63|52.83|0
1658792700000|2022-07-25 23:45:00|55.57|52.77|55.54|52.74|55.63|52.83|55.47|52.67|0
1658793000000|2022-07-25 23:50:00|55.57|52.77|55.53|52.73|55.65|52.85|55.47|52.67|0
1658793300000|2022-07-25 23:55:00|55.57|52.77|55.4|52.6|55.57|52.77|55.37|52.57|0
1658793600000|2022-07-26 00:00:00|55.43|52.63|55.27|52.47|55.5|52.7|55.24|52.44|0
1658793900000|2022-07-26 00:05:00|55.24|52.44|55.32|52.52|55.51|52.71|55.14|52.34|0
1658794200000|2022-07-26 00:10:00|55.33|52.53|55.49|52.69|55.56|52.76|55.27|52.47|0
1658794500000|2022-07-26 00:15:00|55.53|52.73|55.49|52.69|55.85|53.05|55.36|52.56|0
1658794800000|2022-07-26 00:20:00|55.48|52.68|55.84|53.04|55.84|53.04|55.43|52.63|0
1658795100000|2022-07-26 00:25:00|55.83|53.03|55.55|52.75|55.83|53.03|55.49|52.69|0
1658795400000|2022-07-26 00:30:00|55.54|52.74|55.84|53.04|55.91|53.11|55.49|52.69|0
1658795700000|2022-07-26 00:35:00|55.87|53.07|55.74|52.94|56|53.2|55.68|52.88|0
1658796000000|2022-07-26 00:40:00|55.71|52.91|55.82|53.02|55.84|53.04|55.64|52.84|0
1658796300000|2022-07-26 00:45:00|55.84|53.04|56|53.2|56.16|53.36|55.84|53.04|0
1658796600000|2022-07-26 00:50:00|55.98|53.18|56|53.2|56.11|53.31|55.9|53.1|0
1658796900000|2022-07-26 00:55:00|56.01|53.21|55.83|53.03|56.09|53.29|55.8|53|0
1658797200000|2022-07-26 01:00:00|55.85|53.05|55.73|52.93|55.9|53.1|55.64|52.84|0
1658797500000|2022-07-26 01:05:00|55.68|52.88|55.63|52.83|55.83|53.03|55.63|52.83|0
1658797800000|2022-07-26 01:10:00|55.59|52.79|55.53|52.73|55.67|52.87|55.47|52.67|0
1658798100000|2022-07-26 01:15:00|55.5|52.7|55.39|52.59|55.57|52.77|55.34|52.54|0
1658798400000|2022-07-26 01:20:00|55.4|52.6|55.27|52.47|55.4|52.6|55.11|52.31|0
1658798700000|2022-07-26 01:25:00|55.24|52.44|54.98|52.18|55.34|52.54|54.92|52.12|0
1658799000000|2022-07-26 01:30:00|54.95|52.15|55.14|52.34|55.22|52.42|54.89|52.09|0
1658799300000|2022-07-26 01:35:00|55.13|52.33|55.76|52.96|55.82|53.02|55.09|52.29|0
1658799600000|2022-07-26 01:40:00|55.78|52.98|55.53|52.73|55.85|53.05|55.47|52.67|0
1658799900000|2022-07-26 01:45:00|55.55|52.75|55.82|53.02|55.88|53.08|55.55|52.75|0
1658800200000|2022-07-26 01:50:00|55.8|53|55.85|53.05|55.92|53.12|55.75|52.95|0
1658800500000|2022-07-26 01:55:00|55.83|53.03|55.91|53.11|56.04|53.24|55.82|53.02|0
1658800800000|2022-07-26 02:00:00|55.93|53.13|56.15|53.35|56.2|53.4|55.91|53.11|0
1658801100000|2022-07-26 02:05:00|56.19|53.39|55.88|53.08|56.2|53.4|55.84|53.04|0
1658801400000|2022-07-26 02:10:00|55.81|53.01|55.74|52.94|55.94|53.14|55.74|52.94|0
1658801700000|2022-07-26 02:15:00|55.78|52.98|55.87|53.07|55.94|53.14|55.74|52.94|0
1658802000000|2022-07-26 02:20:00|55.89|53.09|55.76|52.96|55.97|53.17|55.71|52.91|0
1658802300000|2022-07-26 02:25:00|55.77|52.97|55.74|52.94|55.8|53|55.68|52.88|0
1658802600000|2022-07-26 02:30:00|55.77|52.97|55.67|52.87|55.87|53.07|55.61|52.81|0
1658802900000|2022-07-26 02:35:00|55.64|52.84|55.41|52.61|55.64|52.84|55.22|52.42|0
1658803200000|2022-07-26 02:40:00|55.4|52.6|55.38|52.58|55.41|52.61|55.19|52.39|0
1658803500000|2022-07-26 02:45:00|55.32|52.52|55.12|52.32|55.35|52.55|55.12|52.32|0
1658803800000|2022-07-26 02:50:00|55.14|52.34|55.23|52.43|55.23|52.43|55.09|52.29|0
1658804100000|2022-07-26 02:55:00|55.25|52.45|55.42|52.62|55.47|52.67|55.23|52.43|0
1658804400000|2022-07-26 03:00:00|55.41|52.61|55.37|52.57|55.47|52.67|55.28|52.48|0
1658804700000|2022-07-26 03:05:00|55.34|52.54|55.31|52.51|55.34|52.54|55.21|52.41|0
1658805000000|2022-07-26 03:10:00|55.29|52.49|55.19|52.39|55.29|52.49|55.14|52.34|0
1658805300000|2022-07-26 03:15:00|55.22|52.42|55.27|52.47|55.3|52.5|55.17|52.37|0
1658805600000|2022-07-26 03:20:00|55.3|52.5|55.3|52.5|55.33|52.53|55.2|52.4|0
1658805900000|2022-07-26 03:25:00|55.27|52.47|55.27|52.47|55.39|52.59|55.27|52.47|0
1658806200000|2022-07-26 03:30:00|55.23|52.43|55.28|52.48|55.31|52.51|55.2|52.4|0
1658806500000|2022-07-26 03:35:00|55.26|52.46|55.41|52.61|55.42|52.62|55.2|52.4|0
1658806800000|2022-07-26 03:40:00|55.39|52.59|55.42|52.62|55.58|52.78|55.37|52.57|0
1658807100000|2022-07-26 03:45:00|55.45|52.65|55.58|52.78|55.58|52.78|55.45|52.65|0
1658807400000|2022-07-26 03:50:00|55.6|52.8|55.54|52.74|55.61|52.81|55.51|52.71|0
1658807700000|2022-07-26 03:55:00|55.53|52.73|55.41|52.61|55.54|52.74|55.41|52.61|0
1658808000000|2022-07-26 04:00:00|55.38|52.58|55.51|52.71|55.51|52.71|55.37|52.57|0
1658808300000|2022-07-26 04:05:00|55.49|52.69|55.54|52.74|55.57|52.77|55.46|52.66|0
1658808600000|2022-07-26 04:10:00|55.52|52.72|55.54|52.74|55.54|52.74|55.47|52.67|0
1658808900000|2022-07-26 04:15:00|55.52|52.72|55.63|52.83|55.63|52.83|55.5|52.7|0
1658809200000|2022-07-26 04:20:00|55.66|52.86|55.63|52.83|55.73|52.93|55.6|52.8|0
1658809500000|2022-07-26 04:25:00|55.66|52.86|55.76|52.96|55.79|52.99|55.66|52.86|0
1658809800000|2022-07-26 04:30:00|55.72|52.92|55.66|52.86|55.72|52.92|55.63|52.83|0
1658810100000|2022-07-26 04:35:00|55.69|52.89|55.72|52.92|55.72|52.92|55.66|52.86|0
1658810400000|2022-07-26 04:40:00|55.7|52.9|55.65|52.85|55.72|52.92|55.65|52.85|0
1658810700000|2022-07-26 04:45:00|55.62|52.82|55.59|52.79|55.62|52.82|55.56|52.76|0
1658811000000|2022-07-26 04:50:00|55.55|52.75|55.49|52.69|55.55|52.75|55.43|52.63|0
1658811300000|2022-07-26 04:55:00|55.46|52.66|55.45|52.65|55.49|52.69|55.38|52.58|0
1658811600000|2022-07-26 05:00:00|55.47|52.67|55.29|52.49|55.49|52.69|55.23|52.43|0
1658811900000|2022-07-26 05:05:00|55.26|52.46|55.55|52.75|55.6|52.8|55.26|52.46|0
1658812200000|2022-07-26 05:10:00|55.51|52.71|55.51|52.71|55.64|52.84|55.42|52.62|0
1658812500000|2022-07-26 05:15:00|55.48|52.68|55.52|52.72|55.57|52.77|55.25|52.45|0
1658812800000|2022-07-26 05:20:00|55.51|52.71|55.41|52.61|55.57|52.77|55.34|52.54|0
1658813100000|2022-07-26 05:25:00|55.38|52.58|55.31|52.51|55.41|52.61|55.25|52.45|0
1658813400000|2022-07-26 05:30:00|55.25|52.45|55.26|52.46|55.42|52.62|55.25|52.45|0
1658813700000|2022-07-26 05:35:00|55.24|52.44|55.43|52.63|55.43|52.63|55.18|52.38|0
1658814000000|2022-07-26 05:40:00|55.4|52.6|55.3|52.5|55.47|52.67|55.3|52.5|0
1658814300000|2022-07-26 05:45:00|55.34|52.54|55.25|52.45|55.37|52.57|55.21|52.41|0
1658814600000|2022-07-26 05:50:00|55.27|52.47|55.14|52.34|55.3|52.5|55.11|52.31|0
1658814900000|2022-07-26 05:55:00|55.11|52.31|55.14|52.34|55.22|52.42|55|52.2|0
1658815200000|2022-07-26 06:00:00|55.2|52.4|55.01|52.21|55.23|52.43|54.79|51.99|0
1658815500000|2022-07-26 06:05:00|55.04|52.24|55.25|52.45|55.25|52.45|55.01|52.21|0
1658815800000|2022-07-26 06:10:00|55.26|52.46|55.31|52.51|55.36|52.56|55.16|52.36|0
1658816100000|2022-07-26 06:15:00|55.32|52.52|55.44|52.64|55.48|52.68|55.24|52.44|0
1658816400000|2022-07-26 06:20:00|55.42|52.62|55.27|52.47|55.42|52.62|54.53|51.73|0
1658816700000|2022-07-26 06:25:00|55.24|52.44|55.05|52.25|55.27|52.47|55.03|52.23|0
1658817000000|2022-07-26 06:30:00|55.08|52.28|55.29|52.49|55.34|52.54|54.98|52.18|0
1658817300000|2022-07-26 06:35:00|55.32|52.52|55.11|52.31|55.56|52.76|55.04|52.24|0
1658817600000|2022-07-26 06:40:00|55.14|52.34|55.09|52.29|55.2|52.4|55.01|52.21|0
1658817900000|2022-07-26 06:45:00|55.07|52.27|55.26|52.46|55.31|52.51|55.04|52.24|0
1658818200000|2022-07-26 06:50:00|55.33|52.53|55.29|52.49|55.36|52.56|55.18|52.38|0
1658818500000|2022-07-26 06:55:00|55.34|52.54|55.23|52.43|55.44|52.64|55.2|52.4|0
1658818800000|2022-07-26 07:00:00|55.2|52.4|55.03|52.23|55.29|52.49|54.77|51.97|0
1658819100000|2022-07-26 07:05:00|54.8|52.4|54.99|52.59|55.06|52.66|54.71|52.31|0
1658819400000|2022-07-26 07:10:00|55.01|52.61|55.22|52.82|55.22|52.82|54.86|52.46|0
1658819700000|2022-07-26 07:15:00|55.25|52.85|54.72|52.32|55.38|52.98|54.72|52.32|0
1658820000000|2022-07-26 07:20:00|54.7|52.3|54.84|52.44|54.92|52.52|54.57|52.17|0
1658820300000|2022-07-26 07:25:00|54.86|52.46|54.73|52.33|54.86|52.46|54.48|52.08|0
1658820600000|2022-07-26 07:30:00|54.75|52.35|54.73|52.33|54.86|52.46|54.47|52.07|0
1658820900000|2022-07-26 07:35:00|54.76|52.36|54.88|52.48|55.01|52.61|54.68|52.28|0
1658821200000|2022-07-26 07:40:00|54.85|52.45|54.96|52.56|54.98|52.58|54.71|52.31|0
1658821500000|2022-07-26 07:45:00|54.95|52.55|54.63|52.23|54.98|52.58|54.59|52.19|0
1658821800000|2022-07-26 07:50:00|54.59|52.19|54.46|52.06|54.59|52.19|54.43|52.03|0
1658822100000|2022-07-26 07:55:00|54.5|52.1|54.43|52.03|54.56|52.16|54.24|51.84|0
1658822400000|2022-07-26 08:00:00|54.4|52|54.62|52.22|54.65|52.25|54.37|51.97|0
1658822700000|2022-07-26 08:05:00|54.59|52.19|54.84|52.44|54.94|52.54|54.59|52.19|0
1658823000000|2022-07-26 08:10:00|54.87|52.47|55.06|52.66|55.13|52.73|54.78|52.38|0
1658823300000|2022-07-26 08:15:00|55.1|52.7|54.93|52.53|55.22|52.82|54.93|52.53|0
1658823600000|2022-07-26 08:20:00|54.95|52.55|54.87|52.47|55|52.6|54.8|52.4|0
1658823900000|2022-07-26 08:25:00|54.85|52.45|54.77|52.37|54.93|52.53|54.71|52.31|0
1658824200000|2022-07-26 08:30:00|54.8|52.4|54.61|52.21|54.83|52.43|54.48|52.08|0
1658824500000|2022-07-26 08:35:00|54.64|52.24|54.7|52.3|54.83|52.43|54.61|52.21|0
1658824800000|2022-07-26 08:40:00|54.67|52.27|54.65|52.25|54.75|52.35|54.6|52.2|0
1658825100000|2022-07-26 08:45:00|54.67|52.27|54.76|52.36|54.86|52.46|54.6|52.2|0
1658825400000|2022-07-26 08:50:00|54.75|52.35|54.6|52.2|54.76|52.36|54.6|52.2|0
1658825700000|2022-07-26 08:55:00|54.58|52.18|54.71|52.31|54.73|52.33|54.5|52.1|0
1658826000000|2022-07-26 09:00:00|54.69|52.29|54.25|51.85|54.69|52.29|54.25|51.85|0
1658826300000|2022-07-26 09:05:00|54.26|51.86|54.37|51.97|54.48|52.08|54.12|51.72|0
1658826600000|2022-07-26 09:10:00|54.4|52|54.48|52.08|54.59|52.19|54.31|51.91|0
1658826900000|2022-07-26 09:15:00|54.5|52.1|54.65|52.25|54.72|52.32|54.45|52.05|0
1658827200000|2022-07-26 09:20:00|54.69|52.29|54.68|52.28|54.78|52.38|54.57|52.17|0
1658827500000|2022-07-26 09:25:00|54.72|52.32|54.87|52.47|54.94|52.54|54.68|52.28|0
1658827800000|2022-07-26 09:30:00|54.91|52.51|54.98|52.58|55.06|52.66|54.84|52.44|0
1658828100000|2022-07-26 09:35:00|54.97|52.57|54.9|52.5|55.16|52.76|54.84|52.44|0
1658828400000|2022-07-26 09:40:00|54.89|52.49|54.77|52.37|54.93|52.53|54.74|52.34|0
1658828700000|2022-07-26 09:45:00|54.79|52.39|54.61|52.21|54.79|52.39|54.45|52.05|0
1658829000000|2022-07-26 09:50:00|54.64|52.24|54.48|52.08|54.64|52.24|54.45|52.05|0
1658829300000|2022-07-26 09:55:00|54.51|52.11|54.53|52.13|54.58|52.18|54.48|52.08|0
1658829600000|2022-07-26 10:00:00|54.56|52.16|54.53|52.13|54.64|52.24|54.45|52.05|0
1658829900000|2022-07-26 10:05:00|54.54|52.14|54.6|52.2|54.76|52.36|54.3|51.9|0
1658830200000|2022-07-26 10:10:00|54.54|52.14|54.84|52.44|54.84|52.44|54.41|52.01|0
1658830500000|2022-07-26 10:15:00|54.82|52.42|55.14|52.74|55.14|52.74|54.73|52.33|0
1658830800000|2022-07-26 10:20:00|55.18|52.78|55.64|53.24|55.69|53.29|55.17|52.77|0
1658831100000|2022-07-26 10:25:00|55.66|53.26|55.46|53.06|55.85|53.45|55.4|53|0
1658831400000|2022-07-26 10:30:00|55.49|53.09|55.65|53.25|55.75|53.35|55.24|52.84|0
1658831700000|2022-07-26 10:35:00|55.69|53.29|55.72|53.32|55.88|53.48|55.65|53.25|0
1658832000000|2022-07-26 10:40:00|55.68|53.28|55.5|53.1|55.88|53.48|55.49|53.09|0
1658832300000|2022-07-26 10:45:00|55.49|53.09|55.29|52.89|55.49|53.09|55.23|52.83|0
1658832600000|2022-07-26 10:50:00|55.32|52.92|55.1|52.7|55.5|53.1|55.03|52.63|0
1658832900000|2022-07-26 10:55:00|55.13|52.73|55.26|52.86|55.32|52.92|55.1|52.7|0
1658833200000|2022-07-26 11:00:00|55.24|52.84|55.03|52.63|55.61|53.21|55|52.6|0
1658833500000|2022-07-26 11:05:00|55.09|52.69|55.22|52.82|55.28|52.88|54.96|52.56|0
1658833800000|2022-07-26 11:10:00|55.25|52.85|55.48|53.08|55.67|53.27|55.16|52.76|0
1658834100000|2022-07-26 11:15:00|55.44|53.04|55.57|53.17|55.57|53.17|55.25|52.85|0
1658834400000|2022-07-26 11:20:00|55.6|53.2|55.47|53.07|55.6|53.2|55.34|52.94|0
1658834700000|2022-07-26 11:25:00|55.44|53.04|55.15|52.75|55.47|53.07|55.02|52.62|0
1658835000000|2022-07-26 11:30:00|55.12|52.72|55.05|52.65|55.12|52.72|54.92|52.52|0
1658835300000|2022-07-26 11:35:00|55.08|52.68|55.03|52.63|55.18|52.78|54.98|52.58|0
1658835600000|2022-07-26 11:40:00|55.02|52.62|55.14|52.74|55.27|52.87|54.98|52.58|0
1658835900000|2022-07-26 11:45:00|55.11|52.71|54.95|52.55|55.14|52.74|54.95|52.55|0
1658836200000|2022-07-26 11:50:00|54.93|52.53|55.04|52.64|55.09|52.69|54.79|52.39|0
1658836500000|2022-07-26 11:55:00|55.07|52.67|55.36|52.96|55.41|53.01|55.04|52.64|0
1658836800000|2022-07-26 12:00:00|55.39|52.99|55.2|52.8|55.43|53.03|55.2|52.8|0
1658837100000|2022-07-26 12:05:00|55.17|52.77|55.07|52.67|55.2|52.8|55|52.6|0
1658837400000|2022-07-26 12:10:00|55.04|52.64|55.1|52.7|55.1|52.7|54.91|52.51|0
1658837700000|2022-07-26 12:15:00|55.11|52.71|55.52|53.12|55.58|53.18|55.03|52.63|0
1658838000000|2022-07-26 12:20:00|55.55|53.15|55.13|52.73|55.55|53.15|55.11|52.71|0
1658838300000|2022-07-26 12:25:00|55.09|52.69|55.06|52.66|55.16|52.76|54.93|52.53|0
1658838600000|2022-07-26 12:30:00|55.09|52.69|54.9|52.5|55.09|52.69|54.87|52.47|0
1658838900000|2022-07-26 12:35:00|54.87|52.47|54.83|52.43|54.96|52.56|54.69|52.29|0
1658839200000|2022-07-26 12:40:00|54.86|52.46|55.28|52.88|55.28|52.88|54.83|52.43|0
1658839500000|2022-07-26 12:45:00|55.25|52.85|55.67|53.27|55.73|53.33|55.21|52.81|0
1658839800000|2022-07-26 12:50:00|55.7|53.3|55.57|53.17|55.86|53.46|55.44|53.04|0
1658840100000|2022-07-26 12:55:00|55.6|53.2|55.34|52.94|55.66|53.26|55.34|52.94|0
1658840400000|2022-07-26 13:00:00|55.37|52.97|55.17|52.77|56.44|54.04|55.17|52.77|0
1658840700000|2022-07-26 13:05:00|55.11|52.71|55.59|53.19|55.61|53.21|55.05|52.65|0
1658841000000|2022-07-26 13:10:00|55.62|53.22|55.95|53.55|56.01|53.61|55.49|53.09|0
1658841300000|2022-07-26 13:15:00|55.98|53.58|56.04|53.64|56.14|53.74|55.95|53.55|0
1658841600000|2022-07-26 13:20:00|56.03|53.63|56.01|53.61|56.04|53.64|55.81|53.41|0
1658841900000|2022-07-26 13:25:00|55.94|53.54|55.52|53.12|56.27|53.87|55.39|52.99|0
1658842200000|2022-07-26 13:30:00|55.62|53.22|56.76|54.36|56.79|54.39|54.81|52.41|0
1658842500000|2022-07-26 13:35:00|56.79|54.39|56.27|53.87|57.06|54.66|56.14|53.74|0
1658842800000|2022-07-26 13:40:00|56.24|53.84|56.86|54.46|56.86|54.46|55.94|53.54|0
1658843100000|2022-07-26 13:45:00|56.89|54.49|57.72|55.32|57.78|55.38|56.86|54.46|0
1658843400000|2022-07-26 13:50:00|57.68|55.28|57.25|54.85|57.72|55.32|56.76|54.36|0
1658843700000|2022-07-26 13:55:00|57.22|54.82|57.22|54.82|57.55|55.15|56.99|54.59|0
1658844000000|2022-07-26 14:00:00|57.5|55.1|56.85|54.45|58.25|55.85|56.59|54.19|0
1658844300000|2022-07-26 14:05:00|56.82|54.42|57.08|54.68|57.18|54.78|56.69|54.29|0
1658844600000|2022-07-26 14:10:00|57.11|54.71|57.77|55.37|57.94|55.54|56.75|54.35|0
1658844900000|2022-07-26 14:15:00|57.71|55.31|57.74|55.34|57.94|55.54|57.37|54.97|0
1658845200000|2022-07-26 14:20:00|57.71|55.31|58.41|56.01|58.44|56.04|57.64|55.24|0
1658845500000|2022-07-26 14:25:00|58.37|55.97|58.17|55.77|58.47|56.07|58|55.6|0
1658845800000|2022-07-26 14:30:00|58.2|55.8|58.45|56.05|58.67|56.27|58.1|55.7|0
1658846100000|2022-07-26 14:35:00|58.4|56|58.33|55.93|58.67|56.27|58.1|55.7|0
1658846400000|2022-07-26 14:40:00|58.4|56|58.2|55.8|58.54|56.14|57.96|55.56|0
1658846700000|2022-07-26 14:45:00|58.16|55.76|58.06|55.66|58.2|55.8|57.86|55.46|0
1658847000000|2022-07-26 14:50:00|58.09|55.69|58.5|56.1|58.5|56.1|57.89|55.49|0
1658847300000|2022-07-26 14:55:00|58.6|56.2|57.66|55.26|58.7|56.3|57.66|55.26|0
1658847600000|2022-07-26 15:00:00|57.72|55.32|58.19|55.79|58.19|55.79|57.42|55.02|0
1658847900000|2022-07-26 15:05:00|58.22|55.82|58.79|56.39|58.97|56.57|58.22|55.82|0
1658848200000|2022-07-26 15:10:00|58.83|56.43|59.01|56.61|59.28|56.88|57.93|55.53|0
1658848500000|2022-07-26 15:15:00|59.04|56.64|59.14|56.74|59.28|56.88|58.83|56.43|0
1658848800000|2022-07-26 15:20:00|59.17|56.77|59.65|57.25|59.72|57.32|59.07|56.67|0
1658849100000|2022-07-26 15:25:00|59.61|57.21|61.02|58.62|61.02|58.62|59.58|57.18|0
1658849400000|2022-07-26 15:30:00|61.06|58.66|60.98|58.58|61.51|59.11|60.95|58.55|0
1658849700000|2022-07-26 15:35:00|61.04|58.64|61.37|58.97|61.58|59.18|60.97|58.57|0
1658850000000|2022-07-26 15:40:00|61.4|59|61.08|58.68|61.47|59.07|60.84|58.44|0
1658850300000|2022-07-26 15:45:00|61.05|58.65|61.5|59.1|61.54|59.14|61.01|58.61|0
1658850600000|2022-07-26 15:50:00|61.57|59.17|62.1|59.7|62.24|59.84|61.22|58.82|0
1658850900000|2022-07-26 15:55:00|62.13|59.73|62.09|59.69|62.2|59.8|61.71|59.31|0
1658851200000|2022-07-26 16:00:00|62.13|59.73|61.71|59.31|62.34|59.94|61.71|59.31|0
1658851500000|2022-07-26 16:05:00|61.74|59.34|61.84|59.44|62.16|59.76|61.56|59.16|0
1658851800000|2022-07-26 16:10:00|61.88|59.48|62.05|59.65|62.3|59.9|61.84|59.44|0
1658852100000|2022-07-26 16:15:00|62.02|59.62|61.65|59.25|62.02|59.62|61.42|59.02|0
1658852400000|2022-07-26 16:20:00|61.66|59.26|61.31|58.91|61.98|59.58|61.21|58.81|0
1658852700000|2022-07-26 16:25:00|61.24|58.84|61.24|58.84|61.59|59.19|61.1|58.7|0
1658853000000|2022-07-26 16:30:00|61.21|58.81|60.68|58.28|61.21|58.81|60.68|58.28|0
1658853300000|2022-07-26 16:35:00|60.65|58.25|61.06|58.66|61.06|58.66|60.58|58.18|0
1658853600000|2022-07-26 16:40:00|61.1|58.7|61.51|59.11|61.55|59.15|61.1|58.7|0
1658853900000|2022-07-26 16:45:00|61.48|59.08|60.58|58.18|61.58|59.18|60.44|58.04|0
1658854200000|2022-07-26 16:50:00|60.55|58.15|58.49|56.09|60.58|58.18|58.49|56.09|0
1658854500000|2022-07-26 16:55:00|58.53|56.13|58.56|56.16|58.66|56.26|58.32|55.92|0
1658854800000|2022-07-26 17:00:00|58.53|56.13|58.05|55.65|58.73|56.33|58.05|55.65|0
1658855100000|2022-07-26 17:05:00|58.02|55.62|57.55|55.15|58.25|55.85|57.51|55.11|0
1658855400000|2022-07-26 17:10:00|57.48|55.08|57.88|55.48|57.91|55.51|57.28|54.88|0
1658855700000|2022-07-26 17:15:00|57.85|55.45|58.18|55.78|58.22|55.82|57.85|55.45|0
1658856000000|2022-07-26 17:20:00|58.15|55.75|57.77|55.37|58.25|55.85|57.54|55.14|0
1658856300000|2022-07-26 17:25:00|57.84|55.44|57.47|55.07|57.98|55.58|57.37|54.97|0
1658856600000|2022-07-26 17:30:00|57.44|55.04|58.34|55.94|58.34|55.94|57.37|54.97|0
1658856900000|2022-07-26 17:35:00|58.38|55.98|58.38|55.98|58.44|56.04|58.11|55.71|0
1658857200000|2022-07-26 17:40:00|58.41|56.01|58.24|55.84|58.51|56.11|58.17|55.77|0
1658857500000|2022-07-26 17:45:00|58.2|55.8|58.58|56.18|58.68|56.28|58.2|55.8|0
1658857800000|2022-07-26 17:50:00|58.54|56.14|58.37|55.97|58.64|56.24|58.2|55.8|0
1658858100000|2022-07-26 17:55:00|58.34|55.94|58.71|56.31|58.71|56.31|58.23|55.83|0
1658858400000|2022-07-26 18:00:00|58.67|56.27|57.69|55.29|58.71|56.31|57.59|55.19|0
1658858700000|2022-07-26 18:05:00|57.66|55.26|58.6|56.2|58.67|56.27|57.29|54.89|0
1658859000000|2022-07-26 18:10:00|58.5|56.1|58.53|56.13|58.77|56.37|58.29|55.89|0
1658859300000|2022-07-26 18:15:00|58.57|56.17|59.08|56.68|59.15|56.75|58.53|56.13|0
1658859600000|2022-07-26 18:20:00|59.11|56.71|59.04|56.64|59.32|56.92|58.9|56.5|0
1658859900000|2022-07-26 18:25:00|59.07|56.67|59.69|57.29|59.73|57.33|59.01|56.61|0
1658860200000|2022-07-26 18:30:00|59.73|57.33|59.93|57.53|60|57.6|59.66|57.26|0
1658860500000|2022-07-26 18:35:00|59.9|57.5|60.11|57.71|60.11|57.71|59.66|57.26|0
1658860800000|2022-07-26 18:40:00|60.07|57.67|59.86|57.46|60.14|57.74|59.79|57.39|0
1658861100000|2022-07-26 18:45:00|59.89|57.49|60.07|57.67|60.07|57.67|59.65|57.25|0
1658861400000|2022-07-26 18:50:00|60.03|57.63|59.58|57.18|60.14|57.74|59.37|56.97|0
1658861700000|2022-07-26 18:55:00|59.61|57.21|59.44|57.04|59.86|57.46|59.4|57|0
1658862000000|2022-07-26 19:00:00|59.51|57.11|60.09|57.69|60.13|57.73|59.33|56.93|0
1658862300000|2022-07-26 19:05:00|60.06|57.66|60.23|57.83|60.51|58.11|59.96|57.56|0
1658862600000|2022-07-26 19:10:00|60.27|57.87|59.6|57.2|60.37|57.97|59.36|56.96|0
1658862900000|2022-07-26 19:15:00|59.54|57.14|59.5|57.1|59.64|57.24|59.22|56.82|0
1658863200000|2022-07-26 19:20:00|59.53|57.13|59.5|57.1|59.7|57.3|59.12|56.72|0
1658863500000|2022-07-26 19:25:00|59.46|57.06|59.36|56.96|59.81|57.41|59.32|56.92|0
1658863800000|2022-07-26 19:30:00|59.25|56.85|59.18|56.78|59.63|57.23|59.01|56.61|0
1658864100000|2022-07-26 19:35:00|59.15|56.75|58.91|56.51|59.49|57.09|58.87|56.47|0
1658864400000|2022-07-26 19:40:00|58.87|56.47|59.45|57.05|59.59|57.19|58.77|56.37|0
1658864700000|2022-07-26 19:45:00|59.42|57.02|60.13|57.73|61.1|58.7|59.32|56.92|0
1658865000000|2022-07-26 19:50:00|60.07|57.67|59.2|56.8|60.45|58.05|59.2|56.8|0
1658865300000|2022-07-26 19:55:00|59.1|56.7|59.72|57.32|59.99|57.59|58.89|56.49|0
1658865600000|2022-07-26 20:00:00|59.75|57.35|59.64|57.24|60.65|58.25|57.74|55.34|0
1658865900000|2022-07-26 20:05:00|59.66|57.26|58.28|55.88|59.7|57.3|58.11|55.71|0
1658866200000|2022-07-26 20:10:00|58.31|55.91|58.55|56.15|58.55|56.15|57.97|55.57|0
1658866500000|2022-07-26 20:15:00|58.61|55.81|58.11|55.31|58.75|55.95|57.8|55|0
1658866800000|2022-07-26 20:20:00|58.14|55.34|58.12|55.32|58.33|55.53|58.07|55.27|0
1658867100000|2022-07-26 20:25:00|58.07|55.27|58.02|55.22|58.29|55.49|58|55.2|0
1658867400000|2022-07-26 20:30:00|58.03|55.23|57.93|55.13|58.07|55.27|57.9|55.1|0
1658867700000|2022-07-26 20:35:00|57.9|55.1|57.71|54.91|57.93|55.13|57.53|54.73|0
1658868000000|2022-07-26 20:40:00|57.63|54.83|57.81|55.01|57.93|55.13|57.59|54.79|0
1658868300000|2022-07-26 20:45:00|57.83|55.03|57.52|54.72|57.84|55.04|57.47|54.67|0
1658868600000|2022-07-26 20:50:00|57.54|54.74|57.55|54.75|57.69|54.89|57.45|54.65|0
1658868900000|2022-07-26 20:55:00|57.62|54.82|57.17|54.37|57.69|54.89|57.1|54.3|0
1658869200000|2022-07-26 21:00:00|57.12|54.32|57.33|54.53|57.51|54.71|57.09|54.29|0
1658869500000|2022-07-26 21:05:00|57.29|54.49|57.06|54.26|57.32|54.52|57.06|54.26|0
1658869800000|2022-07-26 21:10:00|57.09|54.29|57.08|54.28|57.09|54.29|57.05|54.25|0
1658870100000|2022-07-26 21:15:00|57.09|54.29|57.02|54.22|57.1|54.3|56.99|54.19|0
1658870400000|2022-07-26 21:20:00|57.03|54.23|57.13|54.33|57.15|54.35|56.95|54.15|0
1658870700000|2022-07-26 21:25:00|57.01|54.21|56.94|54.14|57.06|54.26|56.9|54.1|0
1658871000000|2022-07-26 21:30:00|57|54.2|56.96|54.16|57.02|54.22|56.9|54.1|0
1658871300000|2022-07-26 21:35:00|56.92|54.12|57.05|54.25|57.12|54.32|56.92|54.12|0
1658871600000|2022-07-26 21:40:00|57.06|54.26|57.34|54.54|57.43|54.63|57.06|54.26|0
1658871900000|2022-07-26 21:45:00|57.35|54.55|57.31|54.51|57.37|54.57|57.28|54.48|0
1658872200000|2022-07-26 21:50:00|57.32|54.52|57.31|54.51|57.35|54.55|57.31|54.51|0
1658872500000|2022-07-26 21:55:00|57.3|54.5|57.04|54.24|57.3|54.5|56.99|54.19|0
1658872800000|2022-07-26 22:00:00|57.08|54.28|56.3|53.5|57.08|54.28|56.3|53.5|0
1658873100000|2022-07-26 22:05:00|56.14|53.34|55.07|52.27|56.2|53.4|55.07|52.27|0
1658873400000|2022-07-26 22:10:00|54.78|51.98|54.44|51.64|54.94|52.14|54.32|51.52|0
1658873700000|2022-07-26 22:15:00|54.45|51.65|54.88|52.08|54.9|52.1|54.45|51.65|0
1658874000000|2022-07-26 22:20:00|54.9|52.1|54.83|52.03|54.99|52.19|54.77|51.97|0
1658874300000|2022-07-26 22:25:00|54.82|52.02|55.09|52.29|55.09|52.29|54.82|52.02|0
1658874600000|2022-07-26 22:30:00|55.02|52.22|54.76|51.96|55.05|52.25|54.76|51.96|0
1658874900000|2022-07-26 22:35:00|54.8|52|55.44|52.64|55.44|52.64|54.76|51.96|0
1658875200000|2022-07-26 22:40:00|55.42|52.62|55.57|52.77|55.7|52.9|55.37|52.57|0
1658875500000|2022-07-26 22:45:00|55.53|52.73|55.76|52.96|55.79|52.99|55.44|52.64|0
1658875800000|2022-07-26 22:50:00|55.73|52.93|55.86|53.06|55.92|53.12|55.69|52.89|0
1658876100000|2022-07-26 22:55:00|55.84|53.04|55.66|52.86|55.86|53.06|55.63|52.83|0
1658876400000|2022-07-26 23:00:00|55.59|52.79|55.69|52.89|55.71|52.91|55.4|52.6|0
1658876700000|2022-07-26 23:05:00|55.66|52.86|55.49|52.69|55.79|52.99|55.43|52.63|0
1658877000000|2022-07-26 23:10:00|55.52|52.72|55.3|52.5|55.59|52.79|55.2|52.4|0
1658877300000|2022-07-26 23:15:00|55.28|52.48|55.33|52.53|55.42|52.62|55.2|52.4|0
1658877600000|2022-07-26 23:20:00|55.31|52.51|55.37|52.57|55.49|52.69|55.29|52.49|0
1658877900000|2022-07-26 23:25:00|55.36|52.56|55.14|52.34|55.39|52.59|55.13|52.33|0
1658878200000|2022-07-26 23:30:00|55.13|52.33|55.06|52.26|55.13|52.33|54.93|52.13|0
1658878500000|2022-07-26 23:35:00|55.03|52.23|54.8|52|55.03|52.23|54.74|51.94|0
1658878800000|2022-07-26 23:40:00|54.77|51.97|54.72|51.92|54.83|52.03|54.61|51.81|0
1658879100000|2022-07-26 23:45:00|54.7|51.9|54.51|51.71|54.78|51.98|54.51|51.71|0
1658879400000|2022-07-26 23:50:00|54.48|51.68|54.35|51.55|54.51|51.71|54.32|51.52|0
1658879700000|2022-07-26 23:55:00|54.32|51.52|54.63|51.83|54.67|51.87|54.32|51.52|0
1658880000000|2022-07-27 00:00:00|54.6|51.8|55.05|52.25|55.11|52.31|54.51|51.71|0
1658880300000|2022-07-27 00:05:00|55.02|52.22|54.6|51.8|55.02|52.22|54.53|51.73|0
1658880600000|2022-07-27 00:10:00|54.63|51.83|54.64|51.84|54.76|51.96|54.56|51.76|0
1658880900000|2022-07-27 00:15:00|54.56|51.76|54.43|51.63|54.56|51.76|54.34|51.54|0
1658881200000|2022-07-27 00:20:00|54.4|51.6|54.5|51.7|54.66|51.86|54.31|51.51|0
1658881500000|2022-07-27 00:25:00|54.56|51.76|54.56|51.76|54.62|51.82|54.46|51.66|0
1658881800000|2022-07-27 00:30:00|54.58|51.78|55.27|52.47|55.37|52.57|54.58|51.78|0
1658882100000|2022-07-27 00:35:00|55.25|52.45|55.3|52.5|55.4|52.6|55.24|52.44|0
1658882400000|2022-07-27 00:40:00|55.28|52.48|55.14|52.34|55.39|52.59|55.14|52.34|0
1658882700000|2022-07-27 00:45:00|55.12|52.32|55.3|52.5|55.39|52.59|55.01|52.21|0
1658883000000|2022-07-27 00:50:00|55.26|52.46|55.33|52.53|55.34|52.54|55.18|52.38|0
1658883300000|2022-07-27 00:55:00|55.29|52.49|55.29|52.49|55.29|52.49|55.13|52.33|0
1658883600000|2022-07-27 01:00:00|55.31|52.51|55.21|52.41|55.32|52.52|55.13|52.33|0
1658883900000|2022-07-27 01:05:00|55.23|52.43|55.29|52.49|55.35|52.55|55.22|52.42|0
1658884200000|2022-07-27 01:10:00|55.3|52.5|55.41|52.61|55.41|52.61|55.25|52.45|0
1658884500000|2022-07-27 01:15:00|55.4|52.6|55.64|52.84|55.7|52.9|55.38|52.58|0
1658884800000|2022-07-27 01:20:00|55.61|52.81|55.75|52.95|55.8|53|55.54|52.74|0
1658885100000|2022-07-27 01:25:00|55.73|52.93|55.86|53.06|55.96|53.16|55.73|52.93|0
1658885400000|2022-07-27 01:30:00|55.9|53.1|55.55|52.75|55.96|53.16|55.44|52.64|0
1658885700000|2022-07-27 01:35:00|55.54|52.74|55.66|52.86|55.73|52.93|55.5|52.7|0
1658886000000|2022-07-27 01:40:00|55.63|52.83|55.82|53.02|55.86|53.06|55.63|52.83|0
1658886300000|2022-07-27 01:45:00|55.81|53.01|55.53|52.73|55.82|53.02|55.53|52.73|0
1658886600000|2022-07-27 01:50:00|55.56|52.76|55.56|52.76|55.72|52.92|55.56|52.76|0
1658886900000|2022-07-27 01:55:00|55.58|52.78|55.58|52.78|55.66|52.86|55.5|52.7|0
1658887200000|2022-07-27 02:00:00|55.56|52.76|55.43|52.63|55.56|52.76|55.3|52.5|0
1658887500000|2022-07-27 02:05:00|55.46|52.66|55.47|52.67|55.56|52.76|55.44|52.64|0
1658887800000|2022-07-27 02:10:00|55.49|52.69|55.65|52.85|55.75|52.95|55.49|52.69|0
1658888100000|2022-07-27 02:15:00|55.62|52.82|55.62|52.82|55.73|52.93|55.62|52.82|0
1658888400000|2022-07-27 02:20:00|55.58|52.78|55.52|52.72|55.62|52.82|55.48|52.68|0
1658888700000|2022-07-27 02:25:00|55.48|52.68|55.64|52.84|55.64|52.84|55.45|52.65|0
1658889000000|2022-07-27 02:30:00|55.61|52.81|55.61|52.81|55.63|52.83|55.48|52.68|0
1658889300000|2022-07-27 02:35:00|55.63|52.83|55.58|52.78|55.64|52.84|55.54|52.74|0
1658889600000|2022-07-27 02:40:00|55.61|52.81|55.62|52.82|55.64|52.84|55.57|52.77|0
1658889900000|2022-07-27 02:45:00|55.61|52.81|55.57|52.77|55.64|52.84|55.51|52.71|0
1658890200000|2022-07-27 02:50:00|55.54|52.74|55.34|52.54|55.54|52.74|55.28|52.48|0
1658890500000|2022-07-27 02:55:00|55.38|52.58|55.37|52.57|55.44|52.64|55.33|52.53|0
1658890800000|2022-07-27 03:00:00|55.34|52.54|55.31|52.51|55.44|52.64|55.28|52.48|0
1658891100000|2022-07-27 03:05:00|55.27|52.47|55.18|52.38|55.34|52.54|55.14|52.34|0
1658891400000|2022-07-27 03:10:00|55.16|52.36|55.06|52.26|55.18|52.38|55.05|52.25|0
1658891700000|2022-07-27 03:15:00|55.08|52.28|55.14|52.34|55.17|52.37|54.98|52.18|0
1658892000000|2022-07-27 03:20:00|55.11|52.31|55.14|52.34|55.24|52.44|55.11|52.31|0
1658892300000|2022-07-27 03:25:00|55.12|52.32|55.2|52.4|55.23|52.43|55.11|52.31|0
1658892600000|2022-07-27 03:30:00|55.17|52.37|55.23|52.43|55.26|52.46|55.17|52.37|0
1658892900000|2022-07-27 03:35:00|55.2|52.4|55.26|52.46|55.29|52.49|55.17|52.37|0
1658893200000|2022-07-27 03:40:00|55.29|52.49|55.29|52.49|55.33|52.53|55.26|52.46|0
1658893500000|2022-07-27 03:45:00|55.26|52.46|55.29|52.49|55.29|52.49|55.19|52.39|0
1658893800000|2022-07-27 03:50:00|55.27|52.47|55.26|52.46|55.32|52.52|55.26|52.46|0
1658894100000|2022-07-27 03:55:00|55.22|52.42|55.25|52.45|55.26|52.46|55.19|52.39|0
1658894400000|2022-07-27 04:00:00|55.22|52.42|55.22|52.42|55.25|52.45|55.19|52.39|0
1658894700000|2022-07-27 04:05:00|55.25|52.45|55.12|52.32|55.25|52.45|55.12|52.32|0
1658895000000|2022-07-27 04:10:00|55.09|52.29|55.05|52.25|55.12|52.32|55.05|52.25|0
1658895300000|2022-07-27 04:15:00|55.02|52.22|55.08|52.28|55.12|52.32|54.93|52.13|0
1658895600000|2022-07-27 04:20:00|55.05|52.25|54.99|52.19|55.05|52.25|54.99|52.19|0
1658895900000|2022-07-27 04:25:00|54.97|52.17|55.02|52.22|55.02|52.22|54.95|52.15|0
1658896200000|2022-07-27 04:30:00|54.98|52.18|55.1|52.3|55.11|52.31|54.98|52.18|0
1658896500000|2022-07-27 04:35:00|55.08|52.28|55.04|52.24|55.11|52.31|55.01|52.21|0
1658896800000|2022-07-27 04:40:00|54.98|52.18|54.82|52.02|55.01|52.21|54.82|52.02|0
1658897100000|2022-07-27 04:45:00|54.8|52|54.4|51.6|54.85|52.05|54.4|51.6|0
1658897400000|2022-07-27 04:50:00|54.37|51.57|54.37|51.57|54.46|51.66|54.2|51.4|0
1658897700000|2022-07-27 04:55:00|54.4|51.6|54.33|51.53|54.43|51.63|54.3|51.5|0
1658898000000|2022-07-27 05:00:00|54.3|51.5|54.48|51.68|54.49|51.69|54.27|51.47|0
1658898300000|2022-07-27 05:05:00|54.49|51.69|54.43|51.63|54.55|51.75|54.43|51.63|0
1658898600000|2022-07-27 05:10:00|54.44|51.64|54.26|51.46|54.46|51.66|54.22|51.42|0
1658898900000|2022-07-27 05:15:00|54.23|51.43|54.39|51.59|54.39|51.59|54.14|51.34|0
1658899200000|2022-07-27 05:20:00|54.37|51.57|54.48|51.68|54.52|51.72|54.37|51.57|0
1658899500000|2022-07-27 05:25:00|54.52|51.72|54.2|51.4|54.55|51.75|54.2|51.4|0
1658899800000|2022-07-27 05:30:00|54.18|51.38|54.19|51.39|54.26|51.46|54.01|51.21|0
1658900100000|2022-07-27 05:35:00|54.23|51.43|54.35|51.55|54.35|51.55|54.1|51.3|0
1658900400000|2022-07-27 05:40:00|54.38|51.58|54.3|51.5|54.41|51.61|54.29|51.49|0
1658900700000|2022-07-27 05:45:00|54.32|51.52|54.47|51.67|54.54|51.74|54.28|51.48|0
1658901000000|2022-07-27 05:50:00|54.44|51.64|54.66|51.86|54.7|51.9|54.44|51.64|0
1658901300000|2022-07-27 05:55:00|54.63|51.83|54.5|51.7|54.66|51.86|54.44|51.64|0
1658901600000|2022-07-27 06:00:00|54.49|51.69|54.15|51.35|54.66|51.86|54.15|51.35|0
1658901900000|2022-07-27 06:05:00|54.18|51.38|54.31|51.51|54.37|51.57|54.18|51.38|0
1658902200000|2022-07-27 06:10:00|54.29|51.49|54.34|51.54|54.37|51.57|54.21|51.41|0
1658902500000|2022-07-27 06:15:00|54.31|51.51|54.62|51.82|54.62|51.82|54.27|51.47|0
1658902800000|2022-07-27 06:20:00|54.65|51.85|54.52|51.72|54.65|51.85|54.43|51.63|0
1658903100000|2022-07-27 06:25:00|54.56|51.76|54.52|51.72|54.65|51.85|54.36|51.56|0
1658903400000|2022-07-27 06:30:00|54.59|51.79|54.54|51.74|54.63|51.83|54.33|51.53|0
1658903700000|2022-07-27 06:35:00|54.52|51.72|54.61|51.81|54.61|51.81|54.39|51.59|0
1658904000000|2022-07-27 06:40:00|54.6|51.8|54.56|51.76|54.61|51.81|54.45|51.65|0
1658904300000|2022-07-27 06:45:00|54.55|51.75|54.82|52.02|54.82|52.02|54.52|51.72|0
1658904600000|2022-07-27 06:50:00|54.83|52.03|54.67|51.87|54.96|52.16|54.67|51.87|0
1658904900000|2022-07-27 06:55:00|54.7|51.9|54.83|52.03|54.83|52.03|54.64|51.84|0
1658905200000|2022-07-27 07:00:00|54.8|52|54.51|51.71|54.86|52.06|54.49|51.69|0
1658905500000|2022-07-27 07:05:00|54.31|51.91|54.31|51.91|54.37|51.97|54.12|51.72|0
1658905800000|2022-07-27 07:10:00|54.34|51.94|54.34|51.94|54.37|51.97|54.05|51.65|0
1658906100000|2022-07-27 07:15:00|54.35|51.95|53.66|51.26|55.76|53.36|53.62|51.22|0
1658906400000|2022-07-27 07:20:00|53.67|51.27|53.37|50.97|53.77|51.37|53.24|50.84|0
1658906700000|2022-07-27 07:25:00|53.4|51|53.32|50.92|53.53|51.13|53.24|50.84|0
1658907000000|2022-07-27 07:30:00|53.31|50.91|53.52|51.12|53.54|51.14|53.24|50.84|0
1658907300000|2022-07-27 07:35:00|53.49|51.09|53.4|51|53.52|51.12|53.4|51|0
1658907600000|2022-07-27 07:40:00|53.36|50.96|53.61|51.21|53.71|51.31|53.33|50.93|0
1658907900000|2022-07-27 07:45:00|53.63|51.23|53.39|50.99|53.68|51.28|53.27|50.87|0
1658908200000|2022-07-27 07:50:00|53.36|50.96|53.91|51.51|53.94|51.54|53.36|50.96|0
1658908500000|2022-07-27 07:55:00|53.9|51.5|53.7|51.3|53.96|51.56|53.7|51.3|0
1658908800000|2022-07-27 08:00:00|53.73|51.33|53.37|50.97|53.77|51.37|53.37|50.97|0
1658909100000|2022-07-27 08:05:00|53.39|50.99|52.9|50.5|53.43|51.03|52.6|50.2|0
1658909400000|2022-07-27 08:10:00|52.88|50.48|52.93|50.53|52.94|50.54|52.73|50.33|0
1658909700000|2022-07-27 08:15:00|52.91|50.51|53.25|50.85|53.25|50.85|52.68|50.28|0
1658910000000|2022-07-27 08:20:00|53.23|50.83|53.37|50.97|53.44|51.04|53.19|50.79|0
1658910300000|2022-07-27 08:25:00|53.4|51|53.39|50.99|53.5|51.1|53.31|50.91|0
1658910600000|2022-07-27 08:30:00|53.4|51|53.18|50.78|53.4|51|53.06|50.66|0
1658910900000|2022-07-27 08:35:00|53.2|50.8|53.3|50.9|53.34|50.94|53.09|50.69|0
1658911200000|2022-07-27 08:40:00|53.27|50.87|53.18|50.78|53.46|51.06|53.13|50.73|0
1658911500000|2022-07-27 08:45:00|53.16|50.76|53.17|50.77|53.3|50.9|53.14|50.74|0
1658911800000|2022-07-27 08:50:00|53.19|50.79|53.14|50.74|53.3|50.9|52.99|50.59|0
1658912100000|2022-07-27 08:55:00|53.11|50.71|53.3|50.9|53.3|50.9|53.11|50.71|0
1658912400000|2022-07-27 09:00:00|53.33|50.93|53.17|50.77|53.42|51.02|53.12|50.72|0
1658912700000|2022-07-27 09:05:00|53.15|50.75|53.07|50.67|53.17|50.77|53.04|50.64|0
1658913000000|2022-07-27 09:10:00|53.1|50.7|53.38|50.98|53.38|50.98|53.07|50.67|0
1658913300000|2022-07-27 09:15:00|53.37|50.97|53.29|50.89|53.38|50.98|53.23|50.83|0
1658913600000|2022-07-27 09:20:00|53.26|50.86|53.41|51.01|53.43|51.03|53.23|50.83|0
1658913900000|2022-07-27 09:25:00|53.4|51|54.07|51.67|54.25|51.85|53.38|50.98|0
1658914200000|2022-07-27 09:30:00|54.06|51.66|53.93|51.53|54.15|51.75|53.87|51.47|0
1658914500000|2022-07-27 09:35:00|53.9|51.5|53.96|51.56|54.12|51.72|53.71|51.31|0
1658914800000|2022-07-27 09:40:00|53.94|51.54|53.99|51.59|54.08|51.68|53.86|51.46|0
1658915100000|2022-07-27 09:45:00|54.02|51.62|54.3|51.9|54.37|51.97|53.99|51.59|0
1658915400000|2022-07-27 09:50:00|54.25|51.85|53.97|51.57|54.43|52.03|53.85|51.45|0
1658915700000|2022-07-27 09:55:00|53.94|51.54|53.85|51.45|54.07|51.67|53.85|51.45|0
1658916000000|2022-07-27 10:00:00|53.81|51.41|54.06|51.66|54.16|51.76|53.81|51.41|0
1658916300000|2022-07-27 10:05:00|54.03|51.63|53.98|51.58|54.19|51.79|53.94|51.54|0
1658916600000|2022-07-27 10:10:00|54|51.6|54.09|51.69|54.19|51.79|54|51.6|0
1658916900000|2022-07-27 10:15:00|54.11|51.71|54.2|51.8|54.25|51.85|54.09|51.69|0
1658917200000|2022-07-27 10:20:00|54.22|51.82|54.36|51.96|54.41|52.01|54.15|51.75|0
1658917500000|2022-07-27 10:25:00|54.34|51.94|54.37|51.97|54.37|51.97|54.06|51.66|0
1658917800000|2022-07-27 10:30:00|54.36|51.96|54.23|51.83|54.63|52.23|54.18|51.78|0
1658918100000|2022-07-27 10:35:00|54.21|51.81|54.15|51.75|54.24|51.84|54.05|51.65|0
1658918400000|2022-07-27 10:40:00|54.11|51.71|54.11|51.71|54.15|51.75|53.99|51.59|0
1658918700000|2022-07-27 10:45:00|54.21|51.81|54.22|51.82|54.37|51.97|54.08|51.68|0
1658919000000|2022-07-27 10:50:00|54.24|51.84|54.24|51.84|54.3|51.9|54.08|51.68|0
1658919300000|2022-07-27 10:55:00|54.22|51.82|54.08|51.68|54.25|51.85|54|51.6|0
1658919600000|2022-07-27 11:00:00|54.04|51.64|54.42|52.02|54.46|52.06|54.04|51.64|0
1658919900000|2022-07-27 11:05:00|54.39|51.99|54.65|52.25|54.68|52.28|54.33|51.93|0
1658920200000|2022-07-27 11:10:00|54.66|52.26|54.45|52.05|54.74|52.34|54.42|52.02|0
1658920500000|2022-07-27 11:15:00|54.48|52.08|54.48|52.08|54.55|52.15|54.42|52.02|0
1658920800000|2022-07-27 11:20:00|54.45|52.05|54.38|51.98|54.51|52.11|54.35|51.95|0
1658921100000|2022-07-27 11:25:00|54.35|51.95|54.33|51.93|54.35|51.95|54.16|51.76|0
1658921400000|2022-07-27 11:30:00|54.35|51.95|54.32|51.92|54.35|51.95|54.13|51.73|0
1658921700000|2022-07-27 11:35:00|54.28|51.88|54.44|52.04|54.6|52.2|54.25|51.85|0
1658922000000|2022-07-27 11:40:00|54.47|52.07|54.28|51.88|54.47|52.07|54.2|51.8|0
1658922300000|2022-07-27 11:45:00|54.27|51.87|54.5|52.1|54.5|52.1|54.18|51.78|0
1658922600000|2022-07-27 11:50:00|54.47|52.07|54.34|51.94|54.53|52.13|54.25|51.85|0
1658922900000|2022-07-27 11:55:00|54.36|51.96|54.56|52.16|54.63|52.23|54.21|51.81|0
1658923200000|2022-07-27 12:00:00|54.4|52|54.4|52|54.59|52.19|54.34|51.94|0
1658923500000|2022-07-27 12:05:00|54.34|51.94|54.37|51.97|54.4|52|54.21|51.81|0
1658923800000|2022-07-27 12:10:00|54.4|52|54.17|51.77|54.4|52|54.17|51.77|0
1658924100000|2022-07-27 12:15:00|54.14|51.74|53.89|51.49|54.27|51.87|53.89|51.49|0
1658924400000|2022-07-27 12:20:00|53.92|51.52|54.11|51.71|54.11|51.71|53.82|51.42|0
1658924700000|2022-07-27 12:25:00|54.07|51.67|53.93|51.53|54.11|51.71|53.76|51.36|0
1658925000000|2022-07-27 12:30:00|53.95|51.55|53.85|51.45|54.3|51.9|53.72|51.32|0
1658925300000|2022-07-27 12:35:00|53.82|51.42|53.83|51.43|54.01|51.61|53.75|51.35|0
1658925600000|2022-07-27 12:40:00|53.85|51.45|53.83|51.43|54.13|51.73|53.81|51.41|0
1658925900000|2022-07-27 12:45:00|53.81|51.41|53.62|51.22|53.88|51.48|53.62|51.22|0
1658926200000|2022-07-27 12:50:00|53.65|51.25|53.53|51.13|53.69|51.29|53.43|51.03|0
1658926500000|2022-07-27 12:55:00|53.49|51.09|53.52|51.12|53.59|51.19|53.34|50.94|0
1658926800000|2022-07-27 13:00:00|53.49|51.09|53.55|51.15|53.62|51.22|53.4|51|0
1658927100000|2022-07-27 13:05:00|53.54|51.14|53.55|51.15|53.58|51.18|53.39|50.99|0
1658927400000|2022-07-27 13:10:00|53.52|51.12|53.2|50.8|53.55|51.15|53.2|50.8|0
1658927700000|2022-07-27 13:15:00|53.23|50.83|53.17|50.77|53.3|50.9|53.14|50.74|0
1658928000000|2022-07-27 13:20:00|53.2|50.8|53.34|50.94|53.7|51.3|53.11|50.71|0
1658928300000|2022-07-27 13:25:00|53.33|50.93|53.77|51.37|53.83|51.43|53.23|50.83|0
1658928600000|2022-07-27 13:30:00|53.58|51.18|54.02|51.62|54.18|51.78|53.23|50.83|0
1658928900000|2022-07-27 13:35:00|53.95|51.55|53.04|50.64|53.99|51.59|52.97|50.57|0
1658929200000|2022-07-27 13:40:00|52.94|50.54|52.57|50.17|53.1|50.7|52.41|50.01|0
1658929500000|2022-07-27 13:45:00|52.63|50.23|52.26|49.86|52.82|50.42|52.17|49.77|0
1658929800000|2022-07-27 13:50:00|52.29|49.89|52.47|50.07|52.57|50.17|52.23|49.83|0
1658930100000|2022-07-27 13:55:00|52.41|50.01|52.56|50.16|52.56|50.16|52.16|49.76|0
1658930400000|2022-07-27 14:00:00|52.5|50.1|52.08|49.68|53|50.6|50.82|48.42|0
1658930700000|2022-07-27 14:05:00|52.02|49.62|52.64|50.24|52.8|50.4|51.78|49.38|0
1658931000000|2022-07-27 14:10:00|52.58|50.18|52.08|49.68|52.58|50.18|52.02|49.62|0
1658931300000|2022-07-27 14:15:00|52.02|49.62|51.77|49.37|52.08|49.68|51.62|49.22|0
1658931600000|2022-07-27 14:20:00|51.74|49.34|51.98|49.58|52.02|49.62|51.53|49.13|0
1658931900000|2022-07-27 14:25:00|51.95|49.55|52.27|49.87|52.34|49.94|51.71|49.31|0
1658932200000|2022-07-27 14:30:00|52.24|49.84|51.82|49.42|52.24|49.84|51.39|48.99|0
1658932500000|2022-07-27 14:35:00|51.79|49.39|51.45|49.05|51.79|49.39|51.36|48.96|0
1658932800000|2022-07-27 14:40:00|51.42|49.02|51.72|49.32|52.06|49.66|51.36|48.96|0
1658933100000|2022-07-27 14:45:00|51.76|49.36|51.57|49.17|51.82|49.42|51.48|49.08|0
1658933400000|2022-07-27 14:50:00|51.54|49.14|51.29|48.89|51.72|49.32|51.29|48.89|0
1658933700000|2022-07-27 14:55:00|51.26|48.86|51.16|48.76|51.44|49.04|51.1|48.7|0
1658934000000|2022-07-27 15:00:00|51.1|48.7|50.73|48.33|51.13|48.73|50.34|47.94|0
1658934300000|2022-07-27 15:05:00|50.76|48.36|51.21|48.81|51.28|48.88|50.64|48.24|0
1658934600000|2022-07-27 15:10:00|51.18|48.78|51.09|48.69|51.25|48.85|50.97|48.57|0
1658934900000|2022-07-27 15:15:00|51.06|48.66|51.03|48.63|51.06|48.66|50.82|48.42|0
1658935200000|2022-07-27 15:20:00|51|48.6|51.39|48.99|51.42|49.02|50.91|48.51|0
1658935500000|2022-07-27 15:25:00|51.42|49.02|51.12|48.72|51.54|49.14|51.03|48.63|0
1658935800000|2022-07-27 15:30:00|51.09|48.69|50.9|48.5|51.09|48.69|50.6|48.2|0
1658936100000|2022-07-27 15:35:00|50.87|48.47|50.93|48.53|51.02|48.62|50.66|48.26|0
1658936400000|2022-07-27 15:40:00|50.96|48.56|50.78|48.38|50.96|48.56|50.54|48.14|0
1658936700000|2022-07-27 15:45:00|50.75|48.35|50.72|48.32|50.96|48.56|50.57|48.17|0
1658937000000|2022-07-27 15:50:00|50.69|48.29|50.68|48.28|50.77|48.37|50.35|47.95|0
1658937300000|2022-07-27 15:55:00|50.65|48.25|50.5|48.1|50.71|48.31|50.26|47.86|0
1658937600000|2022-07-27 16:00:00|50.44|48.04|50.44|48.04|50.59|48.19|50.2|47.8|0
1658937900000|2022-07-27 16:05:00|50.41|48.01|50.35|47.95|50.56|48.16|50.23|47.83|0
1658938200000|2022-07-27 16:10:00|50.32|47.92|50.35|47.95|50.59|48.19|50.32|47.92|0
1658938500000|2022-07-27 16:15:00|50.32|47.92|50.31|47.91|50.5|48.1|50.25|47.85|0
1658938800000|2022-07-27 16:20:00|50.34|47.94|50.28|47.88|50.46|48.06|50.19|47.79|0
1658939100000|2022-07-27 16:25:00|50.25|47.85|50.28|47.88|50.34|47.94|50.01|47.61|0
1658939400000|2022-07-27 16:30:00|50.27|47.87|50.43|48.03|50.55|48.15|50.22|47.82|0
1658939700000|2022-07-27 16:35:00|50.4|48|50.67|48.27|50.7|48.3|50.34|47.94|0
1658940000000|2022-07-27 16:40:00|50.7|48.3|50.73|48.33|50.79|48.39|50.52|48.12|0
1658940300000|2022-07-27 16:45:00|50.69|48.29|50.9|48.5|50.9|48.5|50.6|48.2|0
1658940600000|2022-07-27 16:50:00|50.87|48.47|50.75|48.35|50.9|48.5|50.6|48.2|0
1658940900000|2022-07-27 16:55:00|50.81|48.41|51.23|48.83|51.27|48.87|50.75|48.35|0
1658941200000|2022-07-27 17:00:00|51.26|48.86|51.14|48.74|51.36|48.96|51.05|48.65|0
1658941500000|2022-07-27 17:05:00|51.17|48.77|51.35|48.95|51.6|49.2|51.11|48.71|0
1658941800000|2022-07-27 17:10:00|51.38|48.98|51.14|48.74|51.47|49.07|51.11|48.71|0
1658942100000|2022-07-27 17:15:00|51.2|48.8|51.32|48.92|51.32|48.92|51.05|48.65|0
1658942400000|2022-07-27 17:20:00|51.35|48.95|51.32|48.92|51.5|49.1|51.1|48.7|0
1658942700000|2022-07-27 17:25:00|51.29|48.89|51.04|48.64|51.38|48.98|51.04|48.64|0
1658943000000|2022-07-27 17:30:00|51.01|48.61|50.92|48.52|51.22|48.82|50.68|48.28|0
1658943300000|2022-07-27 17:35:00|50.95|48.55|50.98|48.58|51.07|48.67|50.8|48.4|0
1658943600000|2022-07-27 17:40:00|50.95|48.55|51|48.6|51.07|48.67|50.76|48.36|0
1658943900000|2022-07-27 17:45:00|51.03|48.63|50.79|48.39|51.19|48.79|50.67|48.27|0
1658944200000|2022-07-27 17:50:00|50.82|48.42|50.7|48.3|51.05|48.65|50.7|48.3|0
1658944500000|2022-07-27 17:55:00|50.71|48.31|50.91|48.51|51.27|48.87|50.58|48.18|0
1658944800000|2022-07-27 18:00:00|50.86|48.46|49.25|46.85|51.24|48.84|49.22|46.82|0
1658945100000|2022-07-27 18:05:00|49.16|46.76|50.59|48.19|50.81|48.41|49.16|46.76|0
1658945400000|2022-07-27 18:10:00|50.5|48.1|50.08|47.68|50.65|48.25|49.48|47.08|0
1658945700000|2022-07-27 18:15:00|50.11|47.71|49.69|47.29|50.11|47.71|49.36|46.96|0
1658946000000|2022-07-27 18:20:00|49.66|47.26|50.14|47.74|50.17|47.77|49.42|47.02|0
1658946300000|2022-07-27 18:25:00|50.17|47.77|49.54|47.14|50.17|47.77|49.21|46.81|0
1658946600000|2022-07-27 18:30:00|49.57|47.17|50.58|48.18|50.89|48.49|49.24|46.84|0
1658946900000|2022-07-27 18:35:00|50.61|48.21|47.35|44.95|50.61|48.21|47.32|44.92|0
1658947200000|2022-07-27 18:40:00|47.01|44.61|45.75|43.35|47.18|44.78|45.72|43.32|0
1658947500000|2022-07-27 18:45:00|45.64|43.24|46.05|43.65|46.19|43.79|45.42|43.02|0
1658947800000|2022-07-27 18:50:00|46.08|43.68|46.04|43.64|47|44.6|44.61|42.21|0
1658948100000|2022-07-27 18:55:00|45.98|43.58|46.7|44.3|47.26|44.86|45.68|43.28|0
1658948400000|2022-07-27 19:00:00|46.72|44.32|45.38|42.98|46.98|44.58|45.38|42.98|0
1658948700000|2022-07-27 19:05:00|45.48|43.08|45.51|43.11|46|43.6|45.16|42.76|0
1658949000000|2022-07-27 19:10:00|45.48|43.08|45.66|43.26|45.86|43.46|45.21|42.81|0
1658949300000|2022-07-27 19:15:00|45.64|43.24|45.53|43.13|45.8|43.4|45.02|42.62|0
1658949600000|2022-07-27 19:20:00|45.51|43.11|44.72|42.32|45.67|43.27|44.69|42.29|0
1658949900000|2022-07-27 19:25:00|44.75|42.35|43.65|41.25|44.75|42.35|43.65|41.25|0
1658950200000|2022-07-27 19:30:00|43.5|41.1|43.6|41.2|44.05|41.65|43.5|41.1|0
1658950500000|2022-07-27 19:35:00|43.63|41.23|44.34|41.94|44.39|41.99|43.57|41.17|0
1658950800000|2022-07-27 19:40:00|44.29|41.89|43.97|41.57|44.45|42.05|43.73|41.33|0
1658951100000|2022-07-27 19:45:00|44.05|41.65|44.34|41.94|44.36|41.96|43.83|41.43|0
1658951400000|2022-07-27 19:50:00|44.3|41.9|44.6|42.2|45.17|42.77|44.3|41.9|0
1658951700000|2022-07-27 19:55:00|44.55|42.15|45.48|43.08|45.48|43.08|44.14|41.74|0
1658952000000|2022-07-27 20:00:00|45.4|43|45.84|43.44|46|43.6|45.4|43|0
1658952300000|2022-07-27 20:05:00|45.87|43.47|46.59|44.19|46.98|44.58|45.81|43.41|0
1658952600000|2022-07-27 20:10:00|46.57|44.17|46.78|44.38|46.89|44.49|46.57|44.17|0
1658952900000|2022-07-27 20:15:00|46.9|44.1|46.92|44.12|47.01|44.21|46.67|43.87|0
1658953200000|2022-07-27 20:20:00|46.95|44.15|46.4|43.6|47.01|44.21|46.15|43.35|0
1658953500000|2022-07-27 20:25:00|46.41|43.61|46.5|43.7|46.53|43.73|46.24|43.44|0
1658953800000|2022-07-27 20:30:00|46.53|43.73|46.42|43.62|46.53|43.73|46.42|43.62|0
1658954100000|2022-07-27 20:35:00|46.39|43.59|46.47|43.67|46.53|43.73|46.25|43.45|0
1658954400000|2022-07-27 20:40:00|46.5|43.7|46.5|43.7|46.53|43.73|46.42|43.62|0
1658954700000|2022-07-27 20:45:00|46.47|43.67|46.44|43.64|46.53|43.73|46.44|43.64|0
1658955000000|2022-07-27 20:50:00|46.47|43.67|46.52|43.72|46.52|43.72|46.47|43.67|0
1658955300000|2022-07-27 20:55:00|46.49|43.69|46.48|43.68|46.52|43.72|46.45|43.65|0
1658955600000|2022-07-27 21:00:00|46.5|43.7|46.53|43.73|46.58|43.78|46.5|43.7|0
1658955900000|2022-07-27 21:05:00|46.57|43.77|46.51|43.71|46.61|43.81|46.47|43.67|0
1658956200000|2022-07-27 21:10:00|46.47|43.67|46.45|43.65|46.51|43.71|46.39|43.59|0
1658956500000|2022-07-27 21:15:00|46.46|43.66|46.44|43.64|46.5|43.7|46.41|43.61|0
1658956800000|2022-07-27 21:20:00|46.39|43.59|46.42|43.62|46.44|43.64|46.39|43.59|0
1658957100000|2022-07-27 21:25:00|46.41|43.61|46.4|43.6|46.43|43.63|46.39|43.59|0
1658957400000|2022-07-27 21:30:00|46.37|43.57|46.36|43.56|46.37|43.57|46.36|43.56|0
1658957700000|2022-07-27 21:35:00|46.37|43.57|46.44|43.64|46.46|43.66|46.37|43.57|0
1658958000000|2022-07-27 21:40:00|46.43|43.63|46.44|43.64|46.47|43.67|46.43|43.63|0
1658958300000|2022-07-27 21:45:00|46.47|43.67|46.49|43.69|46.49|43.69|46.44|43.64|0
1658958600000|2022-07-27 21:50:00|46.48|43.68|46.46|43.66|46.5|43.7|46.42|43.62|0
1658958900000|2022-07-27 21:55:00|46.47|43.67|46.46|43.66|46.51|43.71|46.4|43.6|0
1658959200000|2022-07-27 22:00:00|46.43|43.63|46.47|43.67|46.75|43.95|46.35|43.55|0
1658959500000|2022-07-27 22:05:00|46.44|43.64|46.66|43.86|46.75|43.95|46.44|43.64|0
1658959800000|2022-07-27 22:10:00|46.62|43.82|46.66|43.86|46.72|43.92|46.58|43.78|0
1658960100000|2022-07-27 22:15:00|46.67|43.87|46.57|43.77|46.71|43.91|46.57|43.77|0
1658960400000|2022-07-27 22:20:00|46.6|43.8|46.68|43.88|46.69|43.89|46.6|43.8|0
1658960700000|2022-07-27 22:25:00|46.71|43.91|46.65|43.85|46.71|43.91|46.63|43.83|0
1658961000000|2022-07-27 22:30:00|46.63|43.83|46.45|43.65|46.68|43.88|46.38|43.58|0
1658961300000|2022-07-27 22:35:00|46.46|43.66|46.54|43.74|46.67|43.87|46.46|43.66|0
1658961600000|2022-07-27 22:40:00|46.57|43.77|46.65|43.85|46.69|43.89|46.55|43.75|0
1658961900000|2022-07-27 22:45:00|46.62|43.82|46.54|43.74|46.62|43.82|46.48|43.68|0
1658962200000|2022-07-27 22:50:00|46.56|43.76|46.53|43.73|46.59|43.79|46.48|43.68|0
1658962500000|2022-07-27 22:55:00|46.55|43.75|46.53|43.73|46.62|43.82|46.52|43.72|0
1658962800000|2022-07-27 23:00:00|46.51|43.71|46.45|43.65|46.56|43.76|46.42|43.62|0
1658963100000|2022-07-27 23:05:00|46.42|43.62|46.34|43.54|46.48|43.68|46.23|43.43|0
1658963400000|2022-07-27 23:10:00|46.36|43.56|46.31|43.51|46.42|43.62|46.28|43.48|0
1658963700000|2022-07-27 23:15:00|46.29|43.49|46.44|43.64|46.44|43.64|46.25|43.45|0
1658964000000|2022-07-27 23:20:00|46.47|43.67|46.41|43.61|46.5|43.7|46.4|43.6|0
1658964300000|2022-07-27 23:25:00|46.44|43.64|46.4|43.6|46.5|43.7|46.36|43.56|0
1658964600000|2022-07-27 23:30:00|46.41|43.61|46.35|43.55|46.55|43.75|46.35|43.55|0
1658964900000|2022-07-27 23:35:00|46.33|43.53|46.53|43.73|46.57|43.77|46.33|43.53|0
1658965200000|2022-07-27 23:40:00|46.52|43.72|46.52|43.72|46.55|43.75|46.46|43.66|0
1658965500000|2022-07-27 23:45:00|46.54|43.74|46.32|43.52|46.6|43.8|46.32|43.52|0
1658965800000|2022-07-27 23:50:00|46.35|43.55|46.53|43.73|46.53|43.73|46.24|43.44|0
1658966100000|2022-07-27 23:55:00|46.54|43.74|46.57|43.77|46.71|43.91|46.49|43.69|0
1658966400000|2022-07-28 00:00:00|46.59|43.79|46.7|43.9|46.73|43.93|46.33|43.53|0
1658966700000|2022-07-28 00:05:00|46.68|43.88|46.79|43.99|46.81|44.01|46.48|43.68|0
1658967000000|2022-07-28 00:10:00|46.76|43.96|46.87|44.07|46.92|44.12|46.73|43.93|0
1658967300000|2022-07-28 00:15:00|46.89|44.09|46.95|44.15|46.98|44.18|46.87|44.07|0
1658967600000|2022-07-28 00:20:00|46.92|44.12|47.03|44.23|47.03|44.23|46.89|44.09|0
1658967900000|2022-07-28 00:25:00|47|44.2|47.22|44.42|47.22|44.42|46.89|44.09|0
1658968200000|2022-07-28 00:30:00|47.2|44.4|46.96|44.16|47.22|44.42|46.96|44.16|0
1658968500000|2022-07-28 00:35:00|46.97|44.17|47.03|44.23|47.08|44.28|46.94|44.14|0
1658968800000|2022-07-28 00:40:00|47.02|44.22|47.11|44.31|47.14|44.34|47|44.2|0
1658969100000|2022-07-28 00:45:00|47.14|44.34|47.02|44.22|47.25|44.45|46.99|44.19|0
1658969400000|2022-07-28 00:50:00|47.05|44.25|46.98|44.18|47.05|44.25|46.88|44.08|0
1658969700000|2022-07-28 00:55:00|46.96|44.16|46.93|44.13|47.01|44.21|46.91|44.11|0
1658970000000|2022-07-28 01:00:00|46.91|44.11|46.92|44.12|47.13|44.33|46.85|44.05|0
1658970300000|2022-07-28 01:05:00|46.9|44.1|46.82|44.02|46.93|44.13|46.76|43.96|0
1658970600000|2022-07-28 01:10:00|46.81|44.01|46.9|44.1|46.92|44.12|46.76|43.96|0
1658970900000|2022-07-28 01:15:00|46.87|44.07|46.76|43.96|46.98|44.18|46.73|43.93|0
1658971200000|2022-07-28 01:20:00|46.79|43.99|47.04|44.24|47.07|44.27|46.79|43.99|0
1658971500000|2022-07-28 01:25:00|47.05|44.25|47.01|44.21|47.06|44.26|46.95|44.15|0
1658971800000|2022-07-28 01:30:00|47.03|44.23|46.7|43.9|47.05|44.25|46.67|43.87|0
1658972100000|2022-07-28 01:35:00|46.73|43.93|46.78|43.98|46.92|44.12|46.66|43.86|0
1658972400000|2022-07-28 01:40:00|46.75|43.95|46.95|44.15|46.97|44.17|46.75|43.95|0
1658972700000|2022-07-28 01:45:00|46.92|44.12|46.83|44.03|46.97|44.17|46.78|43.98|0
1658973000000|2022-07-28 01:50:00|46.82|44.02|46.77|43.97|46.86|44.06|46.75|43.95|0
1658973300000|2022-07-28 01:55:00|46.75|43.95|46.59|43.79|46.8|44|46.55|43.75|0
1658973600000|2022-07-28 02:00:00|46.58|43.78|46.69|43.89|46.74|43.94|46.58|43.78|0
1658973900000|2022-07-28 02:05:00|46.65|43.85|46.71|43.91|46.74|43.94|46.6|43.8|0
1658974200000|2022-07-28 02:10:00|46.7|43.9|46.66|43.86|46.71|43.91|46.59|43.79|0
1658974500000|2022-07-28 02:15:00|46.64|43.84|46.64|43.84|46.68|43.88|46.6|43.8|0
1658974800000|2022-07-28 02:20:00|46.63|43.83|46.71|43.91|46.74|43.94|46.6|43.8|0
1658975100000|2022-07-28 02:25:00|46.68|43.88|46.65|43.85|46.71|43.91|46.62|43.82|0
1658975400000|2022-07-28 02:30:00|46.64|43.84|46.51|43.71|46.71|43.91|46.48|43.68|0
1658975700000|2022-07-28 02:35:00|46.5|43.7|46.33|43.53|46.51|43.71|46.29|43.49|0
1658976000000|2022-07-28 02:40:00|46.32|43.52|46.34|43.54|46.38|43.58|46.26|43.46|0
1658976300000|2022-07-28 02:45:00|46.36|43.56|47.81|45.01|47.81|45.01|46.31|43.51|0
1658976600000|2022-07-28 02:50:00|47.78|44.98|47.86|45.06|47.92|45.12|47.78|44.98|0
1658976900000|2022-07-28 02:55:00|47.87|45.07|47.84|45.04|47.92|45.12|47.83|45.03|0
1658977200000|2022-07-28 03:00:00|47.83|45.03|47.91|45.11|47.97|45.17|47.83|45.03|0
1658977500000|2022-07-28 03:05:00|47.88|45.08|47.91|45.11|47.94|45.14|47.88|45.08|0
1658977800000|2022-07-28 03:10:00|47.88|45.08|47.88|45.08|47.91|45.11|47.85|45.05|0
1658978100000|2022-07-28 03:15:00|47.91|45.11|48.02|45.22|48.05|45.25|47.91|45.11|0
1658978400000|2022-07-28 03:20:00|48.05|45.25|48.02|45.22|48.13|45.33|48.02|45.22|0
1658978700000|2022-07-28 03:25:00|48.03|45.23|48.07|45.27|48.1|45.3|48.02|45.22|0
1658979000000|2022-07-28 03:30:00|48.04|45.24|48.11|45.31|48.18|45.38|48.04|45.24|0
1658979300000|2022-07-28 03:35:00|48.1|45.3|48.05|45.25|48.15|45.35|48.04|45.24|0
1658979600000|2022-07-28 03:40:00|48.04|45.24|48.01|45.21|48.12|45.32|48.01|45.21|0
1658979900000|2022-07-28 03:45:00|48|45.2|48.18|45.38|48.21|45.41|48|45.2|0
1658980200000|2022-07-28 03:50:00|48.16|45.36|48.35|45.55|48.4|45.6|48.15|45.35|0
1658980500000|2022-07-28 03:55:00|48.32|45.52|48.32|45.52|48.36|45.56|48.2|45.4|0
1658980800000|2022-07-28 04:00:00|48.29|45.49|48.29|45.49|48.32|45.52|48.2|45.4|0
1658981100000|2022-07-28 04:05:00|48.31|45.51|48.26|45.46|48.31|45.51|48.26|45.46|0
1658981400000|2022-07-28 04:10:00|48.28|45.48|48.28|45.48|48.34|45.54|48.25|45.45|0
1658981700000|2022-07-28 04:15:00|48.31|45.51|48.31|45.51|48.34|45.54|48.27|45.47|0
1658982000000|2022-07-28 04:20:00|48.28|45.48|48.28|45.48|48.31|45.51|48.25|45.45|0
1658982300000|2022-07-28 04:25:00|48.25|45.45|48.25|45.45|48.31|45.51|48.25|45.45|0
1658982600000|2022-07-28 04:30:00|48.36|45.56|48.3|45.5|48.45|45.65|48.25|45.45|0
1658982900000|2022-07-28 04:35:00|48.32|45.52|48.24|45.44|48.33|45.53|48.19|45.39|0
1658983200000|2022-07-28 04:40:00|48.23|45.43|48.21|45.41|48.27|45.47|48.19|45.39|0
1658983500000|2022-07-28 04:45:00|48.19|45.39|48.18|45.38|48.24|45.44|48.16|45.36|0
1658983800000|2022-07-28 04:50:00|48.16|45.36|48.21|45.41|48.24|45.44|48.16|45.36|0
1658984100000|2022-07-28 04:55:00|48.18|45.38|48.24|45.44|48.24|45.44|48.18|45.38|0
1658984400000|2022-07-28 05:00:00|48.21|45.41|48.21|45.41|48.29|45.49|48.21|45.41|0
1658984700000|2022-07-28 05:05:00|48.22|45.42|48.4|45.6|48.4|45.6|48.21|45.41|0
1658985000000|2022-07-28 05:10:00|48.39|45.59|48.43|45.63|48.43|45.63|48.35|45.55|0
1658985300000|2022-07-28 05:15:00|48.4|45.6|48.43|45.63|48.43|45.63|48.4|45.6|0
1658985600000|2022-07-28 05:20:00|48.46|45.66|48.43|45.63|48.46|45.66|48.4|45.6|0
1658985900000|2022-07-28 05:25:00|48.4|45.6|48.42|45.62|48.45|45.65|48.37|45.57|0
1658986200000|2022-07-28 05:30:00|48.4|45.6|48.22|45.42|48.4|45.6|48.2|45.4|0
1658986500000|2022-07-28 05:35:00|48.2|45.4|48.28|45.48|48.31|45.51|48.2|45.4|0
1658986800000|2022-07-28 05:40:00|48.25|45.45|48.14|45.34|48.28|45.48|48.14|45.34|0
1658987100000|2022-07-28 05:45:00|48.16|45.36|48.01|45.21|48.19|45.39|47.99|45.19|0
1658987400000|2022-07-28 05:50:00|48.05|45.25|48.05|45.25|48.08|45.28|48.02|45.22|0
1658987700000|2022-07-28 05:55:00|48.06|45.26|48.02|45.22|48.13|45.33|47.96|45.16|0
1658988000000|2022-07-28 06:00:00|47.99|45.19|47.76|44.96|48.02|45.22|47.73|44.93|0
1658988300000|2022-07-28 06:05:00|47.79|44.99|47.84|45.04|47.99|45.19|47.76|44.96|0
1658988600000|2022-07-28 06:10:00|47.83|45.03|47.81|45.01|47.9|45.1|47.76|44.96|0
1658988900000|2022-07-28 06:15:00|47.79|44.99|47.64|44.84|47.81|45.01|47.6|44.8|0
1658989200000|2022-07-28 06:20:00|47.67|44.87|47.61|44.81|47.78|44.98|47.47|44.67|0
1658989500000|2022-07-28 06:25:00|47.59|44.79|47.72|44.92|47.81|45.01|47.59|44.79|0
1658989800000|2022-07-28 06:30:00|47.74|44.94|47.81|45.01|47.84|45.04|47.61|44.81|0
1658990100000|2022-07-28 06:35:00|47.78|44.98|47.55|44.75|47.85|45.05|47.55|44.75|0
1658990400000|2022-07-28 06:40:00|47.53|44.73|47.66|44.86|47.69|44.89|47.52|44.72|0
1658990700000|2022-07-28 06:45:00|47.69|44.89|47.8|45|47.91|45.11|47.69|44.89|0
1658991000000|2022-07-28 06:50:00|47.82|45.02|47.97|45.17|48|45.2|47.8|45|0
1658991300000|2022-07-28 06:55:00|48|45.2|47.91|45.11|48|45.2|47.86|45.06|0
1658991600000|2022-07-28 07:00:00|47.97|45.17|48.18|45.38|48.33|45.53|47.88|45.08|0
1658991900000|2022-07-28 07:05:00|47.93|45.53|47.9|45.5|48.05|45.65|47.88|45.48|0
1658992200000|2022-07-28 07:10:00|47.88|45.48|47.61|45.21|47.88|45.48|47.56|45.16|0
1658992500000|2022-07-28 07:15:00|47.62|45.22|47.42|45.02|47.8|45.4|47.42|45.02|0
1658992800000|2022-07-28 07:20:00|47.44|45.04|47.77|45.37|47.77|45.37|47.25|44.85|0
1658993100000|2022-07-28 07:25:00|47.76|45.36|47.87|45.47|47.87|45.47|47.59|45.19|0
1658993400000|2022-07-28 07:30:00|47.84|45.44|47.95|45.55|48.21|45.81|47.83|45.43|0
1658993700000|2022-07-28 07:35:00|47.98|45.58|48.09|45.69|48.09|45.69|47.81|45.41|0
1658994000000|2022-07-28 07:40:00|48.06|45.66|47.98|45.58|48.06|45.66|47.75|45.35|0
1658994300000|2022-07-28 07:45:00|47.95|45.55|47.9|45.5|47.97|45.57|47.76|45.36|0
1658994600000|2022-07-28 07:50:00|47.89|45.49|47.86|45.46|47.97|45.57|47.83|45.43|0
1658994900000|2022-07-28 07:55:00|47.92|45.52|47.97|45.57|48.11|45.71|47.89|45.49|0
1658995200000|2022-07-28 08:00:00|48.03|45.63|48.05|45.65|48.22|45.82|47.89|45.49|0
1658995500000|2022-07-28 08:05:00|48.08|45.68|48.24|45.84|48.45|46.05|47.42|45.02|0
1658995800000|2022-07-28 08:10:00|48.21|45.81|48.04|45.64|48.3|45.9|47.95|45.55|0
1658996100000|2022-07-28 08:15:00|48.07|45.67|48.01|45.61|48.15|45.75|47.81|45.41|0
1658996400000|2022-07-28 08:20:00|48.04|45.64|47.94|45.54|48.06|45.66|47.92|45.52|0
1658996700000|2022-07-28 08:25:00|48.01|45.61|48.19|45.79|48.23|45.83|47.98|45.58|0
1658997000000|2022-07-28 08:30:00|48.17|45.77|48.37|45.97|48.37|45.97|48.17|45.77|0
1658997300000|2022-07-28 08:35:00|48.36|45.96|48.43|46.03|48.43|46.03|48.29|45.89|0
1658997600000|2022-07-28 08:40:00|48.4|46|48.31|45.91|48.48|46.08|48.26|45.86|0
1658997900000|2022-07-28 08:45:00|48.28|45.88|48.31|45.91|48.37|45.97|48.2|45.8|0
1658998200000|2022-07-28 08:50:00|48.32|45.92|48.62|46.22|48.71|46.31|48.25|45.85|0
1658998500000|2022-07-28 08:55:00|48.59|46.19|48.62|46.22|48.69|46.29|48.54|46.14|0
1658998800000|2022-07-28 09:00:00|48.59|46.19|48.53|46.13|48.62|46.22|48.45|46.05|0
1658999100000|2022-07-28 09:05:00|48.56|46.16|48.85|46.45|48.85|46.45|48.52|46.12|0
1658999400000|2022-07-28 09:10:00|48.82|46.42|48.96|46.56|49.02|46.62|48.7|46.3|0
1658999700000|2022-07-28 09:15:00|48.99|46.59|48.87|46.47|49.02|46.62|48.84|46.44|0
1659000000000|2022-07-28 09:20:00|48.9|46.5|49.04|46.64|49.1|46.7|48.87|46.47|0
1659000300000|2022-07-28 09:25:00|49.01|46.61|48.93|46.53|49.04|46.64|48.78|46.38|0
1659000600000|2022-07-28 09:30:00|48.9|46.5|48.84|46.44|48.97|46.57|48.81|46.41|0
1659000900000|2022-07-28 09:35:00|48.87|46.47|48.49|46.09|48.88|46.48|48.46|46.06|0
1659001200000|2022-07-28 09:40:00|48.48|46.08|48.4|46|48.55|46.15|48.38|45.98|0
1659001500000|2022-07-28 09:45:00|48.39|45.99|48.39|45.99|48.4|46|48.18|45.78|0
1659001800000|2022-07-28 09:50:00|48.37|45.97|48.49|46.09|48.52|46.12|48.29|45.89|0
1659002100000|2022-07-28 09:55:00|48.46|46.06|48.2|45.8|48.46|46.06|48.19|45.79|0
1659002400000|2022-07-28 10:00:00|48.17|45.77|48.17|45.77|48.31|45.91|48.03|45.63|0
1659002700000|2022-07-28 10:05:00|48.14|45.74|48.25|45.85|48.25|45.85|48.08|45.68|0
1659003000000|2022-07-28 10:10:00|48.22|45.82|48.45|46.05|48.45|46.05|48.22|45.82|0
1659003300000|2022-07-28 10:15:00|48.42|46.02|48.25|45.85|48.42|46.02|48.19|45.79|0
1659003600000|2022-07-28 10:20:00|48.28|45.88|48.19|45.79|48.36|45.96|48.16|45.76|0
1659003900000|2022-07-28 10:25:00|48.2|45.8|47.99|45.59|48.27|45.87|47.96|45.56|0
1659004200000|2022-07-28 10:30:00|47.93|45.53|48.04|45.64|48.07|45.67|47.9|45.5|0
1659004500000|2022-07-28 10:35:00|48.07|45.67|47.87|45.47|48.19|45.79|47.86|45.46|0
1659004800000|2022-07-28 10:40:00|47.86|45.46|47.95|45.55|47.97|45.57|47.84|45.44|0
1659005100000|2022-07-28 10:45:00|47.97|45.57|48.07|45.67|48.15|45.75|47.97|45.57|0
1659005400000|2022-07-28 10:50:00|48.04|45.64|48.06|45.66|48.15|45.75|48.04|45.64|0
1659005700000|2022-07-28 10:55:00|48.04|45.64|48.09|45.69|48.32|45.92|48.02|45.62|0
1659006000000|2022-07-28 11:00:00|48.06|45.66|47.83|45.43|48.06|45.66|47.83|45.43|0
1659006300000|2022-07-28 11:05:00|47.85|45.45|47.78|45.38|47.89|45.49|47.75|45.35|0
1659006600000|2022-07-28 11:10:00|47.75|45.35|47.75|45.35|47.92|45.52|47.72|45.32|0
1659006900000|2022-07-28 11:15:00|47.77|45.37|47.66|45.26|47.82|45.42|47.63|45.23|0
1659007200000|2022-07-28 11:20:00|47.69|45.29|47.77|45.37|47.88|45.48|47.69|45.29|0
1659007500000|2022-07-28 11:25:00|47.8|45.4|47.8|45.4|47.91|45.51|47.66|45.26|0
1659007800000|2022-07-28 11:30:00|47.77|45.37|47.82|45.42|47.91|45.51|47.77|45.37|0
1659008100000|2022-07-28 11:35:00|47.85|45.45|47.85|45.45|47.88|45.48|47.77|45.37|0
1659008400000|2022-07-28 11:40:00|47.88|45.48|47.96|45.56|48.02|45.62|47.88|45.48|0
1659008700000|2022-07-28 11:45:00|47.93|45.53|47.99|45.59|47.99|45.59|47.88|45.48|0
1659009000000|2022-07-28 11:50:00|47.96|45.56|47.93|45.53|48.03|45.63|47.9|45.5|0
1659009300000|2022-07-28 11:55:00|47.96|45.56|47.96|45.56|48.07|45.67|47.96|45.56|0
1659009600000|2022-07-28 12:00:00|47.97|45.57|47.06|44.66|48.15|45.75|46.94|44.54|0
1659009900000|2022-07-28 12:05:00|47.03|44.63|47.11|44.71|47.17|44.77|47|44.6|0
1659010200000|2022-07-28 12:10:00|47.08|44.68|47.02|44.62|47.11|44.71|46.97|44.57|0
1659010500000|2022-07-28 12:15:00|47.04|44.64|47.04|44.64|47.18|44.78|46.97|44.57|0
1659010800000|2022-07-28 12:20:00|47.05|44.65|46.94|44.54|47.13|44.73|46.8|44.4|0
1659011100000|2022-07-28 12:25:00|46.96|44.56|46.92|44.52|46.99|44.59|46.82|44.42|0
1659011400000|2022-07-28 12:30:00|46.89|44.49|46.65|44.25|47.98|45.58|46.42|44.02|0
1659011700000|2022-07-28 12:35:00|46.7|44.3|47.26|44.86|47.46|45.06|46.2|43.8|0
1659012000000|2022-07-28 12:40:00|47.23|44.83|46.24|43.84|47.23|44.83|46.17|43.77|0
1659012300000|2022-07-28 12:45:00|46.29|43.89|45.82|43.42|46.37|43.97|45.41|43.01|0
1659012600000|2022-07-28 12:50:00|45.87|43.47|45.83|43.43|46.5|44.1|45.53|43.13|0
1659012900000|2022-07-28 12:55:00|45.86|43.46|46.38|43.98|46.58|44.18|45.86|43.46|0
1659013200000|2022-07-28 13:00:00|46.37|43.97|46.56|44.16|46.74|44.34|46.3|43.9|0
1659013500000|2022-07-28 13:05:00|46.55|44.15|46.43|44.03|46.71|44.31|46.27|43.87|0
1659013800000|2022-07-28 13:10:00|46.46|44.06|46.02|43.62|46.52|44.12|45.96|43.56|0
1659014100000|2022-07-28 13:15:00|46.05|43.65|45.66|43.26|46.13|43.73|45.63|43.23|0
1659014400000|2022-07-28 13:20:00|45.72|43.32|45.55|43.15|45.74|43.34|45.47|43.07|0
1659014700000|2022-07-28 13:25:00|45.58|43.18|45.28|42.88|45.73|43.33|45.04|42.64|0
1659015000000|2022-07-28 13:30:00|45.17|42.77|45.41|43.01|45.47|43.07|44.29|41.89|0
1659015300000|2022-07-28 13:35:00|45.36|42.96|45.72|43.32|45.76|43.36|44.9|42.5|0
1659015600000|2022-07-28 13:40:00|45.76|43.36|47.39|44.99|47.45|45.05|45.56|43.16|0
1659015900000|2022-07-28 13:45:00|47.42|45.02|48.16|45.76|48.64|46.24|47.31|44.91|0
1659016200000|2022-07-28 13:50:00|48.19|45.79|49.43|47.03|49.84|47.44|48.05|45.65|0
1659016500000|2022-07-28 13:55:00|49.45|47.05|48.7|46.3|49.51|47.11|48.5|46.1|0
1659016800000|2022-07-28 14:00:00|48.67|46.27|48.21|45.81|48.67|46.27|47.93|45.53|0
1659017100000|2022-07-28 14:05:00|48.35|45.95|49.22|46.82|49.62|47.22|48.13|45.73|0
1659017400000|2022-07-28 14:10:00|49.1|46.7|49.16|46.76|49.74|47.34|48.72|46.32|0
1659017700000|2022-07-28 14:15:00|49.18|46.78|48.87|46.47|49.24|46.84|48.31|45.91|0
1659018000000|2022-07-28 14:20:00|48.83|46.43|49.23|46.83|49.79|47.39|48.68|46.28|0
1659018300000|2022-07-28 14:25:00|49.15|46.75|49.09|46.69|49.82|47.42|48.86|46.46|0
1659018600000|2022-07-28 14:30:00|49.17|46.77|48.81|46.41|49.39|46.99|48.64|46.24|0
1659018900000|2022-07-28 14:35:00|48.75|46.35|47.58|45.18|48.75|46.35|46.98|44.58|0
1659019200000|2022-07-28 14:40:00|47.66|45.26|47.17|44.77|47.82|45.42|47.17|44.77|0
1659019500000|2022-07-28 14:45:00|47.11|44.71|45.86|43.46|47.25|44.85|45.83|43.43|0
1659019800000|2022-07-28 14:50:00|45.89|43.49|46.19|43.79|46.75|44.35|45.64|43.24|0
1659020100000|2022-07-28 14:55:00|46.3|43.9|45.5|43.1|46.33|43.93|45.48|43.08|0
1659020400000|2022-07-28 15:00:00|45.48|43.08|44.94|42.54|45.67|43.27|44.62|42.22|0
1659020700000|2022-07-28 15:05:00|44.97|42.57|44.81|42.41|44.97|42.57|44.48|42.08|0
1659021000000|2022-07-28 15:10:00|44.75|42.35|44.3|41.9|45.02|42.62|44.3|41.9|0
1659021300000|2022-07-28 15:15:00|44.27|41.87|44.12|41.72|44.62|42.22|44.04|41.64|0
1659021600000|2022-07-28 15:20:00|44.09|41.69|43.02|40.62|44.3|41.9|42.89|40.49|0
1659021900000|2022-07-28 15:25:00|42.97|40.57|42.62|40.22|43.76|41.36|42.52|40.12|0
1659022200000|2022-07-28 15:30:00|42.49|40.09|42.85|40.45|43.21|40.81|42.44|40.04|0
1659022500000|2022-07-28 15:35:00|42.82|40.42|42.77|40.37|43.08|40.68|42.59|40.19|0
1659022800000|2022-07-28 15:40:00|42.74|40.34|42.08|39.68|42.9|40.5|42.08|39.68|0
1659023100000|2022-07-28 15:45:00|42.1|39.7|42.2|39.8|42.48|40.08|41.92|39.52|0
1659023400000|2022-07-28 15:50:00|42.15|39.75|42.37|39.97|42.47|40.07|42|39.6|0
1659023700000|2022-07-28 15:55:00|42.42|40.02|42.93|40.53|42.96|40.56|42.35|39.95|0
1659024000000|2022-07-28 16:00:00|42.91|40.51|42.65|40.25|42.91|40.51|42.62|40.22|0
1659024300000|2022-07-28 16:05:00|42.62|40.22|42.91|40.51|42.98|40.58|42.57|40.17|0
1659024600000|2022-07-28 16:10:00|42.88|40.48|42.6|40.2|42.91|40.51|42.42|40.02|0
1659024900000|2022-07-28 16:15:00|42.59|40.19|42.86|40.46|42.93|40.53|42.57|40.17|0
1659025200000|2022-07-28 16:20:00|42.96|40.56|42.22|39.82|42.99|40.59|42.22|39.82|0
1659025500000|2022-07-28 16:25:00|42.19|39.79|42.33|39.93|42.44|40.04|42.06|39.66|0
1659025800000|2022-07-28 16:30:00|42.31|39.91|42.56|40.16|42.92|40.52|42.26|39.86|0
1659026100000|2022-07-28 16:35:00|42.59|40.19|42.43|40.03|42.74|40.34|42.33|39.93|0
1659026400000|2022-07-28 16:40:00|42.46|40.06|42.48|40.08|42.69|40.29|42.43|40.03|0
1659026700000|2022-07-28 16:45:00|42.51|40.11|42.53|40.13|42.58|40.18|42.2|39.8|0
1659027000000|2022-07-28 16:50:00|42.51|40.11|42.12|39.72|42.71|40.31|42.12|39.72|0
1659027300000|2022-07-28 16:55:00|42.15|39.75|42.45|40.05|42.45|40.05|42.1|39.7|0
1659027600000|2022-07-28 17:00:00|42.48|40.08|42.65|40.25|42.94|40.54|42.37|39.97|0
1659027900000|2022-07-28 17:05:00|42.68|40.28|42.37|39.97|42.86|40.46|42.37|39.97|0
1659028200000|2022-07-28 17:10:00|42.35|39.95|42.01|39.61|42.47|40.07|41.94|39.54|0
1659028500000|2022-07-28 17:15:00|42.04|39.64|41.59|39.19|42.34|39.94|41.59|39.19|0
1659028800000|2022-07-28 17:20:00|41.56|39.16|41.29|38.89|41.64|39.24|41.09|38.69|0
1659029100000|2022-07-28 17:25:00|41.24|38.84|41.04|38.64|41.36|38.96|40.99|38.59|0
1659029400000|2022-07-28 17:30:00|40.99|38.59|40.71|38.31|41.06|38.66|40.71|38.31|0
1659029700000|2022-07-28 17:35:00|40.69|38.29|41.27|38.87|41.27|38.87|40.29|37.89|0
1659030000000|2022-07-28 17:40:00|41.24|38.84|40.53|38.13|41.24|38.84|40.28|37.88|0
1659030300000|2022-07-28 17:45:00|40.55|38.15|40.33|37.93|40.67|38.27|40.26|37.86|0
1659030600000|2022-07-28 17:50:00|40.35|37.95|40.38|37.98|40.55|38.15|40.26|37.86|0
1659030900000|2022-07-28 17:55:00|40.35|37.95|40.16|37.76|40.35|37.95|39.96|37.56|0
1659031200000|2022-07-28 18:00:00|40.2|37.8|40.96|38.56|41.04|38.64|40.18|37.78|0
1659031500000|2022-07-28 18:05:00|40.99|38.59|41.23|38.83|41.36|38.96|40.96|38.56|0
1659031800000|2022-07-28 18:10:00|41.18|38.78|41.21|38.81|41.38|38.98|41.01|38.61|0
1659032100000|2022-07-28 18:15:00|41.23|38.83|40.93|38.53|41.23|38.83|40.78|38.38|0
1659032400000|2022-07-28 18:20:00|40.96|38.56|40.95|38.55|41.18|38.78|40.93|38.53|0
1659032700000|2022-07-28 18:25:00|40.93|38.53|40.98|38.58|41.08|38.68|40.86|38.46|0
1659033000000|2022-07-28 18:30:00|40.95|38.55|40.95|38.55|41.2|38.8|40.83|38.43|0
1659033300000|2022-07-28 18:35:00|40.93|38.53|40.83|38.43|41.02|38.62|40.8|38.4|0
1659033600000|2022-07-28 18:40:00|40.78|38.38|40.75|38.35|40.83|38.43|40.65|38.25|0
1659033900000|2022-07-28 18:45:00|40.78|38.38|40.7|38.3|40.85|38.45|40.68|38.28|0
1659034200000|2022-07-28 18:50:00|40.68|38.28|40.5|38.1|40.9|38.5|40.5|38.1|0
1659034500000|2022-07-28 18:55:00|40.48|38.08|40.57|38.17|40.8|38.4|40.45|38.05|0
1659034800000|2022-07-28 19:00:00|40.53|38.13|40.33|37.93|40.7|38.3|40.23|37.83|0
1659035100000|2022-07-28 19:05:00|40.3|37.9|40.47|38.07|40.74|38.34|40.01|37.61|0
1659035400000|2022-07-28 19:10:00|40.45|38.05|40.57|38.17|40.82|38.42|40.42|38.02|0
1659035700000|2022-07-28 19:15:00|40.54|38.14|40.59|38.19|40.94|38.54|40.49|38.09|0
1659036000000|2022-07-28 19:20:00|40.57|38.17|40.4|38|40.57|38.17|40.3|37.9|0
1659036300000|2022-07-28 19:25:00|40.37|37.97|40.32|37.92|40.57|38.17|40.27|37.87|0
1659036600000|2022-07-28 19:30:00|40.34|37.94|40.9|38.5|40.93|38.53|40.34|37.94|0
1659036900000|2022-07-28 19:35:00|40.88|38.48|41.25|38.85|41.47|39.07|40.83|38.43|0
1659037200000|2022-07-28 19:40:00|41.22|38.82|41.39|38.99|41.57|39.17|41.2|38.8|0
1659037500000|2022-07-28 19:45:00|41.44|39.04|41.07|38.67|41.59|39.19|41.05|38.65|0
1659037800000|2022-07-28 19:50:00|40.97|38.57|40.7|38.3|41.19|38.79|40.6|38.2|0
1659038100000|2022-07-28 19:55:00|40.75|38.35|40.99|38.11|41.06|38.66|40.53|38.04|0
1659038400000|2022-07-28 20:00:00|41.06|38.18|40.3|37.42|41.09|38.21|39.66|36.78|0
1659038700000|2022-07-28 20:05:00|40.25|37.37|40.15|37.75|40.25|37.8|39.79|37.06|0
1659039000000|2022-07-28 20:10:00|40.2|37.8|40.3|37.9|40.37|37.97|40.03|37.63|0
1659039300000|2022-07-28 20:15:00|40.4|37.6|40.19|37.39|40.47|37.67|40.13|37.33|0
1659039600000|2022-07-28 20:20:00|40.21|37.41|40.35|37.55|40.35|37.55|40.13|37.33|0
1659039900000|2022-07-28 20:25:00|40.33|37.53|40.06|37.26|40.42|37.62|40.03|37.23|0
1659040200000|2022-07-28 20:30:00|40.68|37.88|38.9|36.1|40.68|37.88|38.75|35.95|0
1659040500000|2022-07-28 20:35:00|38.89|36.09|38.11|35.31|38.92|36.12|37.7|34.9|0
1659040800000|2022-07-28 20:40:00|38.09|35.29|38.06|35.26|38.2|35.4|37.93|35.13|0
1659041100000|2022-07-28 20:45:00|38.08|35.28|37.92|35.12|38.2|35.4|37.84|35.04|0
1659041400000|2022-07-28 20:50:00|37.95|35.15|38.06|35.26|38.1|35.3|37.92|35.12|0
1659041700000|2022-07-28 20:55:00|38.08|35.28|38.18|35.38|38.21|35.41|37.98|35.18|0
1659042000000|2022-07-28 21:00:00|38.19|35.39|38.05|35.25|38.2|35.4|38.04|35.24|0
1659042300000|2022-07-28 21:05:00|38.02|35.22|38.18|35.38|38.19|35.39|38.02|35.22|0
1659042600000|2022-07-28 21:10:00|38.1|35.3|38.18|35.38|38.18|35.38|38.03|35.23|0
1659042900000|2022-07-28 21:15:00|38.19|35.39|38.18|35.38|38.21|35.41|38.12|35.32|0
1659043200000|2022-07-28 21:20:00|38.19|35.39|38.26|35.46|38.26|35.46|38.15|35.35|0
1659043500000|2022-07-28 21:25:00|38.25|35.45|38.36|35.56|38.41|35.61|38.25|35.45|0
1659043800000|2022-07-28 21:30:00|38.41|35.61|38.27|35.47|38.41|35.61|38.21|35.41|0
1659044100000|2022-07-28 21:35:00|38.26|35.46|38.32|35.52|38.34|35.54|38.26|35.46|0
1659044400000|2022-07-28 21:40:00|38.34|35.54|38.22|35.42|38.34|35.54|38.21|35.41|0
1659044700000|2022-07-28 21:45:00|38.21|35.41|38.42|35.62|38.43|35.63|38.2|35.4|0
1659045000000|2022-07-28 21:50:00|38.4|35.6|38.37|35.57|38.43|35.63|38.37|35.57|0
1659045300000|2022-07-28 21:55:00|38.38|35.58|38.33|35.53|38.38|35.58|38.27|35.47|0
1659045600000|2022-07-28 22:00:00|38.56|35.76|39.2|36.4|39.32|36.52|38.56|35.76|0
1659045900000|2022-07-28 22:05:00|39.15|36.35|38.95|36.15|39.2|36.4|38.89|36.09|0
1659046200000|2022-07-28 22:10:00|38.94|36.14|38.77|35.97|39.03|36.23|38.77|35.97|0
1659046500000|2022-07-28 22:15:00|38.8|36|39.05|36.25|39.05|36.25|38.77|35.97|0
1659046800000|2022-07-28 22:20:00|39.03|36.23|39.17|36.37|39.24|36.44|39.03|36.23|0
1659047100000|2022-07-28 22:25:00|39.16|36.36|39|36.2|39.17|36.37|39|36.2|0
1659047400000|2022-07-28 22:30:00|38.99|36.19|39.12|36.32|39.12|36.32|38.96|36.16|0
1659047700000|2022-07-28 22:35:00|39.09|36.29|39.16|36.36|39.19|36.39|39.02|36.22|0
1659048000000|2022-07-28 22:40:00|39.15|36.35|39.07|36.27|39.21|36.41|39.07|36.27|0
1659048300000|2022-07-28 22:45:00|39.08|36.28|39.3|36.5|39.3|36.5|39.08|36.28|0
1659048600000|2022-07-28 22:50:00|39.28|36.48|39.44|36.64|39.51|36.71|39.28|36.48|0
1659048900000|2022-07-28 22:55:00|39.46|36.66|39.39|36.59|39.56|36.76|39.3|36.5|0
1659049200000|2022-07-28 23:00:00|39.37|36.57|39.46|36.66|39.49|36.69|39.34|36.54|0
1659049500000|2022-07-28 23:05:00|39.45|36.65|39.53|36.73|39.58|36.78|39.44|36.64|0
1659049800000|2022-07-28 23:10:00|39.51|36.71|39.53|36.73|39.55|36.75|39.48|36.68|0
1659050100000|2022-07-28 23:15:00|39.48|36.68|39.57|36.77|39.62|36.82|39.46|36.66|0
1659050400000|2022-07-28 23:20:00|39.55|36.75|39.55|36.75|39.64|36.84|39.41|36.61|0
1659050700000|2022-07-28 23:25:00|39.53|36.73|39.26|36.46|39.53|36.73|39.24|36.44|0
1659051000000|2022-07-28 23:30:00|39.29|36.49|39.31|36.51|39.32|36.52|39.26|36.46|0
1659051300000|2022-07-28 23:35:00|39.33|36.53|39.31|36.51|39.4|36.6|39.21|36.41|0
1659051600000|2022-07-28 23:40:00|39.28|36.48|39.28|36.48|39.35|36.55|39.27|36.47|0
1659051900000|2022-07-28 23:45:00|39.26|36.46|39.21|36.41|39.35|36.55|39.19|36.39|0
1659052200000|2022-07-28 23:50:00|39.19|36.39|39.16|36.36|39.28|36.48|39.09|36.29|0
1659052500000|2022-07-28 23:55:00|39.17|36.37|39.25|36.45|39.25|36.45|39.13|36.33|0
1658966400000|2022-07-28 00:00:00|46.59|43.79|46.7|43.9|46.73|43.93|46.33|43.53|0
1658966700000|2022-07-28 00:05:00|46.68|43.88|46.79|43.99|46.81|44.01|46.48|43.68|0
1658967000000|2022-07-28 00:10:00|46.76|43.96|46.87|44.07|46.92|44.12|46.73|43.93|0
1658967300000|2022-07-28 00:15:00|46.89|44.09|46.95|44.15|46.98|44.18|46.87|44.07|0
1658967600000|2022-07-28 00:20:00|46.92|44.12|47.03|44.23|47.03|44.23|46.89|44.09|0
1658967900000|2022-07-28 00:25:00|47|44.2|47.22|44.42|47.22|44.42|46.89|44.09|0
1658968200000|2022-07-28 00:30:00|47.2|44.4|46.96|44.16|47.22|44.42|46.96|44.16|0
1658968500000|2022-07-28 00:35:00|46.97|44.17|47.03|44.23|47.08|44.28|46.94|44.14|0
1658968800000|2022-07-28 00:40:00|47.02|44.22|47.11|44.31|47.14|44.34|47|44.2|0
1658969100000|2022-07-28 00:45:00|47.14|44.34|47.02|44.22|47.25|44.45|46.99|44.19|0
1658969400000|2022-07-28 00:50:00|47.05|44.25|46.98|44.18|47.05|44.25|46.88|44.08|0
1658969700000|2022-07-28 00:55:00|46.96|44.16|46.93|44.13|47.01|44.21|46.91|44.11|0
1658970000000|2022-07-28 01:00:00|46.91|44.11|46.92|44.12|47.13|44.33|46.85|44.05|0
1658970300000|2022-07-28 01:05:00|46.9|44.1|46.82|44.02|46.93|44.13|46.76|43.96|0
1658970600000|2022-07-28 01:10:00|46.81|44.01|46.9|44.1|46.92|44.12|46.76|43.96|0
1658970900000|2022-07-28 01:15:00|46.87|44.07|46.76|43.96|46.98|44.18|46.73|43.93|0
1658971200000|2022-07-28 01:20:00|46.79|43.99|47.04|44.24|47.07|44.27|46.79|43.99|0
1658971500000|2022-07-28 01:25:00|47.05|44.25|47.01|44.21|47.06|44.26|46.95|44.15|0
1658971800000|2022-07-28 01:30:00|47.03|44.23|46.7|43.9|47.05|44.25|46.67|43.87|0
1658972100000|2022-07-28 01:35:00|46.73|43.93|46.78|43.98|46.92|44.12|46.66|43.86|0
1658972400000|2022-07-28 01:40:00|46.75|43.95|46.95|44.15|46.97|44.17|46.75|43.95|0
1658972700000|2022-07-28 01:45:00|46.92|44.12|46.83|44.03|46.97|44.17|46.78|43.98|0
1658973000000|2022-07-28 01:50:00|46.82|44.02|46.77|43.97|46.86|44.06|46.75|43.95|0
1658973300000|2022-07-28 01:55:00|46.75|43.95|46.59|43.79|46.8|44|46.55|43.75|0
1658973600000|2022-07-28 02:00:00|46.58|43.78|46.69|43.89|46.74|43.94|46.58|43.78|0
1658973900000|2022-07-28 02:05:00|46.65|43.85|46.71|43.91|46.74|43.94|46.6|43.8|0
1658974200000|2022-07-28 02:10:00|46.7|43.9|46.66|43.86|46.71|43.91|46.59|43.79|0
1658974500000|2022-07-28 02:15:00|46.64|43.84|46.64|43.84|46.68|43.88|46.6|43.8|0
1658974800000|2022-07-28 02:20:00|46.63|43.83|46.71|43.91|46.74|43.94|46.6|43.8|0
1658975100000|2022-07-28 02:25:00|46.68|43.88|46.65|43.85|46.71|43.91|46.62|43.82|0
1658975400000|2022-07-28 02:30:00|46.64|43.84|46.51|43.71|46.71|43.91|46.48|43.68|0
1658975700000|2022-07-28 02:35:00|46.5|43.7|46.33|43.53|46.51|43.71|46.29|43.49|0
1658976000000|2022-07-28 02:40:00|46.32|43.52|46.34|43.54|46.38|43.58|46.26|43.46|0
1658976300000|2022-07-28 02:45:00|46.36|43.56|47.81|45.01|47.81|45.01|46.31|43.51|0
1658976600000|2022-07-28 02:50:00|47.78|44.98|47.86|45.06|47.92|45.12|47.78|44.98|0
1658976900000|2022-07-28 02:55:00|47.87|45.07|47.84|45.04|47.92|45.12|47.83|45.03|0
1658977200000|2022-07-28 03:00:00|47.83|45.03|47.91|45.11|47.97|45.17|47.83|45.03|0
1658977500000|2022-07-28 03:05:00|47.88|45.08|47.91|45.11|47.94|45.14|47.88|45.08|0
1658977800000|2022-07-28 03:10:00|47.88|45.08|47.88|45.08|47.91|45.11|47.85|45.05|0
1658978100000|2022-07-28 03:15:00|47.91|45.11|48.02|45.22|48.05|45.25|47.91|45.11|0
1658978400000|2022-07-28 03:20:00|48.05|45.25|48.02|45.22|48.13|45.33|48.02|45.22|0
1658978700000|2022-07-28 03:25:00|48.03|45.23|48.07|45.27|48.1|45.3|48.02|45.22|0
1658979000000|2022-07-28 03:30:00|48.04|45.24|48.11|45.31|48.18|45.38|48.04|45.24|0
1658979300000|2022-07-28 03:35:00|48.1|45.3|48.05|45.25|48.15|45.35|48.04|45.24|0
1658979600000|2022-07-28 03:40:00|48.04|45.24|48.01|45.21|48.12|45.32|48.01|45.21|0
1658979900000|2022-07-28 03:45:00|48|45.2|48.18|45.38|48.21|45.41|48|45.2|0
1658980200000|2022-07-28 03:50:00|48.16|45.36|48.35|45.55|48.4|45.6|48.15|45.35|0
1658980500000|2022-07-28 03:55:00|48.32|45.52|48.32|45.52|48.36|45.56|48.2|45.4|0
1658980800000|2022-07-28 04:00:00|48.29|45.49|48.29|45.49|48.32|45.52|48.2|45.4|0
1658981100000|2022-07-28 04:05:00|48.31|45.51|48.26|45.46|48.31|45.51|48.26|45.46|0
1658981400000|2022-07-28 04:10:00|48.28|45.48|48.28|45.48|48.34|45.54|48.25|45.45|0
1658981700000|2022-07-28 04:15:00|48.31|45.51|48.31|45.51|48.34|45.54|48.27|45.47|0
1658982000000|2022-07-28 04:20:00|48.28|45.48|48.28|45.48|48.31|45.51|48.25|45.45|0
1658982300000|2022-07-28 04:25:00|48.25|45.45|48.25|45.45|48.31|45.51|48.25|45.45|0
1658982600000|2022-07-28 04:30:00|48.36|45.56|48.3|45.5|48.45|45.65|48.25|45.45|0
1658982900000|2022-07-28 04:35:00|48.32|45.52|48.24|45.44|48.33|45.53|48.19|45.39|0
1658983200000|2022-07-28 04:40:00|48.23|45.43|48.21|45.41|48.27|45.47|48.19|45.39|0
1658983500000|2022-07-28 04:45:00|48.19|45.39|48.18|45.38|48.24|45.44|48.16|45.36|0
1658983800000|2022-07-28 04:50:00|48.16|45.36|48.21|45.41|48.24|45.44|48.16|45.36|0
1658984100000|2022-07-28 04:55:00|48.18|45.38|48.24|45.44|48.24|45.44|48.18|45.38|0
1658984400000|2022-07-28 05:00:00|48.21|45.41|48.21|45.41|48.29|45.49|48.21|45.41|0
1658984700000|2022-07-28 05:05:00|48.22|45.42|48.4|45.6|48.4|45.6|48.21|45.41|0
1658985000000|2022-07-28 05:10:00|48.39|45.59|48.43|45.63|48.43|45.63|48.35|45.55|0
1658985300000|2022-07-28 05:15:00|48.4|45.6|48.43|45.63|48.43|45.63|48.4|45.6|0
1658985600000|2022-07-28 05:20:00|48.46|45.66|48.43|45.63|48.46|45.66|48.4|45.6|0
1658985900000|2022-07-28 05:25:00|48.4|45.6|48.42|45.62|48.45|45.65|48.37|45.57|0
1658986200000|2022-07-28 05:30:00|48.4|45.6|48.22|45.42|48.4|45.6|48.2|45.4|0
1658986500000|2022-07-28 05:35:00|48.2|45.4|48.28|45.48|48.31|45.51|48.2|45.4|0
1658986800000|2022-07-28 05:40:00|48.25|45.45|48.14|45.34|48.28|45.48|48.14|45.34|0
1658987100000|2022-07-28 05:45:00|48.16|45.36|48.01|45.21|48.19|45.39|47.99|45.19|0
1658987400000|2022-07-28 05:50:00|48.05|45.25|48.05|45.25|48.08|45.28|48.02|45.22|0
1658987700000|2022-07-28 05:55:00|48.06|45.26|48.02|45.22|48.13|45.33|47.96|45.16|0
1658988000000|2022-07-28 06:00:00|47.99|45.19|47.76|44.96|48.02|45.22|47.73|44.93|0
1658988300000|2022-07-28 06:05:00|47.79|44.99|47.84|45.04|47.99|45.19|47.76|44.96|0
1658988600000|2022-07-28 06:10:00|47.83|45.03|47.81|45.01|47.9|45.1|47.76|44.96|0
1658988900000|2022-07-28 06:15:00|47.79|44.99|47.64|44.84|47.81|45.01|47.6|44.8|0
1658989200000|2022-07-28 06:20:00|47.67|44.87|47.61|44.81|47.78|44.98|47.47|44.67|0
1658989500000|2022-07-28 06:25:00|47.59|44.79|47.72|44.92|47.81|45.01|47.59|44.79|0
1658989800000|2022-07-28 06:30:00|47.74|44.94|47.81|45.01|47.84|45.04|47.61|44.81|0
1658990100000|2022-07-28 06:35:00|47.78|44.98|47.55|44.75|47.85|45.05|47.55|44.75|0
1658990400000|2022-07-28 06:40:00|47.53|44.73|47.66|44.86|47.69|44.89|47.52|44.72|0
1658990700000|2022-07-28 06:45:00|47.69|44.89|47.8|45|47.91|45.11|47.69|44.89|0
1658991000000|2022-07-28 06:50:00|47.82|45.02|47.97|45.17|48|45.2|47.8|45|0
1658991300000|2022-07-28 06:55:00|48|45.2|47.91|45.11|48|45.2|47.86|45.06|0
1658991600000|2022-07-28 07:00:00|47.97|45.17|48.18|45.38|48.33|45.53|47.88|45.08|0
1658991900000|2022-07-28 07:05:00|47.93|45.53|47.9|45.5|48.05|45.65|47.88|45.48|0
1658992200000|2022-07-28 07:10:00|47.88|45.48|47.61|45.21|47.88|45.48|47.56|45.16|0
1658992500000|2022-07-28 07:15:00|47.62|45.22|47.42|45.02|47.8|45.4|47.42|45.02|0
1658992800000|2022-07-28 07:20:00|47.44|45.04|47.77|45.37|47.77|45.37|47.25|44.85|0
1658993100000|2022-07-28 07:25:00|47.76|45.36|47.87|45.47|47.87|45.47|47.59|45.19|0
1658993400000|2022-07-28 07:30:00|47.84|45.44|47.95|45.55|48.21|45.81|47.83|45.43|0
1658993700000|2022-07-28 07:35:00|47.98|45.58|48.09|45.69|48.09|45.69|47.81|45.41|0
1658994000000|2022-07-28 07:40:00|48.06|45.66|47.98|45.58|48.06|45.66|47.75|45.35|0
1658994300000|2022-07-28 07:45:00|47.95|45.55|47.9|45.5|47.97|45.57|47.76|45.36|0
1658994600000|2022-07-28 07:50:00|47.89|45.49|47.86|45.46|47.97|45.57|47.83|45.43|0
1658994900000|2022-07-28 07:55:00|47.92|45.52|47.97|45.57|48.11|45.71|47.89|45.49|0
1658995200000|2022-07-28 08:00:00|48.03|45.63|48.05|45.65|48.22|45.82|47.89|45.49|0
1658995500000|2022-07-28 08:05:00|48.08|45.68|48.24|45.84|48.45|46.05|47.42|45.02|0
1658995800000|2022-07-28 08:10:00|48.21|45.81|48.04|45.64|48.3|45.9|47.95|45.55|0
1658996100000|2022-07-28 08:15:00|48.07|45.67|48.01|45.61|48.15|45.75|47.81|45.41|0
1658996400000|2022-07-28 08:20:00|48.04|45.64|47.94|45.54|48.06|45.66|47.92|45.52|0
1658996700000|2022-07-28 08:25:00|48.01|45.61|48.19|45.79|48.23|45.83|47.98|45.58|0
1658997000000|2022-07-28 08:30:00|48.17|45.77|48.37|45.97|48.37|45.97|48.17|45.77|0
1658997300000|2022-07-28 08:35:00|48.36|45.96|48.43|46.03|48.43|46.03|48.29|45.89|0
1658997600000|2022-07-28 08:40:00|48.4|46|48.31|45.91|48.48|46.08|48.26|45.86|0
1658997900000|2022-07-28 08:45:00|48.28|45.88|48.31|45.91|48.37|45.97|48.2|45.8|0
1658998200000|2022-07-28 08:50:00|48.32|45.92|48.62|46.22|48.71|46.31|48.25|45.85|0
1658998500000|2022-07-28 08:55:00|48.59|46.19|48.62|46.22|48.69|46.29|48.54|46.14|0
1658998800000|2022-07-28 09:00:00|48.59|46.19|48.53|46.13|48.62|46.22|48.45|46.05|0
1658999100000|2022-07-28 09:05:00|48.56|46.16|48.85|46.45|48.85|46.45|48.52|46.12|0
1658999400000|2022-07-28 09:10:00|48.82|46.42|48.96|46.56|49.02|46.62|48.7|46.3|0
1658999700000|2022-07-28 09:15:00|48.99|46.59|48.87|46.47|49.02|46.62|48.84|46.44|0
1659000000000|2022-07-28 09:20:00|48.9|46.5|49.04|46.64|49.1|46.7|48.87|46.47|0
1659000300000|2022-07-28 09:25:00|49.01|46.61|48.93|46.53|49.04|46.64|48.78|46.38|0
1659000600000|2022-07-28 09:30:00|48.9|46.5|48.84|46.44|48.97|46.57|48.81|46.41|0
1659000900000|2022-07-28 09:35:00|48.87|46.47|48.49|46.09|48.88|46.48|48.46|46.06|0
1659001200000|2022-07-28 09:40:00|48.48|46.08|48.4|46|48.55|46.15|48.38|45.98|0
1659001500000|2022-07-28 09:45:00|48.39|45.99|48.39|45.99|48.4|46|48.18|45.78|0
1659001800000|2022-07-28 09:50:00|48.37|45.97|48.49|46.09|48.52|46.12|48.29|45.89|0
1659002100000|2022-07-28 09:55:00|48.46|46.06|48.2|45.8|48.46|46.06|48.19|45.79|0
1659002400000|2022-07-28 10:00:00|48.17|45.77|48.17|45.77|48.31|45.91|48.03|45.63|0
1659002700000|2022-07-28 10:05:00|48.14|45.74|48.25|45.85|48.25|45.85|48.08|45.68|0
1659003000000|2022-07-28 10:10:00|48.22|45.82|48.45|46.05|48.45|46.05|48.22|45.82|0
1659003300000|2022-07-28 10:15:00|48.42|46.02|48.25|45.85|48.42|46.02|48.19|45.79|0
1659003600000|2022-07-28 10:20:00|48.28|45.88|48.19|45.79|48.36|45.96|48.16|45.76|0
1659003900000|2022-07-28 10:25:00|48.2|45.8|47.99|45.59|48.27|45.87|47.96|45.56|0
1659004200000|2022-07-28 10:30:00|47.93|45.53|48.04|45.64|48.07|45.67|47.9|45.5|0
1659004500000|2022-07-28 10:35:00|48.07|45.67|47.87|45.47|48.19|45.79|47.86|45.46|0
1659004800000|2022-07-28 10:40:00|47.86|45.46|47.95|45.55|47.97|45.57|47.84|45.44|0
1659005100000|2022-07-28 10:45:00|47.97|45.57|48.07|45.67|48.15|45.75|47.97|45.57|0
1659005400000|2022-07-28 10:50:00|48.04|45.64|48.06|45.66|48.15|45.75|48.04|45.64|0
1659005700000|2022-07-28 10:55:00|48.04|45.64|48.09|45.69|48.32|45.92|48.02|45.62|0
1659006000000|2022-07-28 11:00:00|48.06|45.66|47.83|45.43|48.06|45.66|47.83|45.43|0
1659006300000|2022-07-28 11:05:00|47.85|45.45|47.78|45.38|47.89|45.49|47.75|45.35|0
1659006600000|2022-07-28 11:10:00|47.75|45.35|47.75|45.35|47.92|45.52|47.72|45.32|0
1659006900000|2022-07-28 11:15:00|47.77|45.37|47.66|45.26|47.82|45.42|47.63|45.23|0
1659007200000|2022-07-28 11:20:00|47.69|45.29|47.77|45.37|47.88|45.48|47.69|45.29|0
1659007500000|2022-07-28 11:25:00|47.8|45.4|47.8|45.4|47.91|45.51|47.66|45.26|0
1659007800000|2022-07-28 11:30:00|47.77|45.37|47.82|45.42|47.91|45.51|47.77|45.37|0
1659008100000|2022-07-28 11:35:00|47.85|45.45|47.85|45.45|47.88|45.48|47.77|45.37|0
1659008400000|2022-07-28 11:40:00|47.88|45.48|47.96|45.56|48.02|45.62|47.88|45.48|0
1659008700000|2022-07-28 11:45:00|47.93|45.53|47.99|45.59|47.99|45.59|47.88|45.48|0
1659009000000|2022-07-28 11:50:00|47.96|45.56|47.93|45.53|48.03|45.63|47.9|45.5|0
1659009300000|2022-07-28 11:55:00|47.96|45.56|47.96|45.56|48.07|45.67|47.96|45.56|0
1659009600000|2022-07-28 12:00:00|47.97|45.57|47.06|44.66|48.15|45.75|46.94|44.54|0
1659009900000|2022-07-28 12:05:00|47.03|44.63|47.11|44.71|47.17|44.77|47|44.6|0
1659010200000|2022-07-28 12:10:00|47.08|44.68|47.02|44.62|47.11|44.71|46.97|44.57|0
1659010500000|2022-07-28 12:15:00|47.04|44.64|47.04|44.64|47.18|44.78|46.97|44.57|0
1659010800000|2022-07-28 12:20:00|47.05|44.65|46.94|44.54|47.13|44.73|46.8|44.4|0
1659011100000|2022-07-28 12:25:00|46.96|44.56|46.92|44.52|46.99|44.59|46.82|44.42|0
1659011400000|2022-07-28 12:30:00|46.89|44.49|46.65|44.25|47.98|45.58|46.42|44.02|0
1659011700000|2022-07-28 12:35:00|46.7|44.3|47.26|44.86|47.46|45.06|46.2|43.8|0
1659012000000|2022-07-28 12:40:00|47.23|44.83|46.24|43.84|47.23|44.83|46.17|43.77|0
1659012300000|2022-07-28 12:45:00|46.29|43.89|45.82|43.42|46.37|43.97|45.41|43.01|0
1659012600000|2022-07-28 12:50:00|45.87|43.47|45.83|43.43|46.5|44.1|45.53|43.13|0
1659012900000|2022-07-28 12:55:00|45.86|43.46|46.38|43.98|46.58|44.18|45.86|43.46|0
1659013200000|2022-07-28 13:00:00|46.37|43.97|46.56|44.16|46.74|44.34|46.3|43.9|0
1659013500000|2022-07-28 13:05:00|46.55|44.15|46.43|44.03|46.71|44.31|46.27|43.87|0
1659013800000|2022-07-28 13:10:00|46.46|44.06|46.02|43.62|46.52|44.12|45.96|43.56|0
1659014100000|2022-07-28 13:15:00|46.05|43.65|45.66|43.26|46.13|43.73|45.63|43.23|0
1659014400000|2022-07-28 13:20:00|45.72|43.32|45.55|43.15|45.74|43.34|45.47|43.07|0
1659014700000|2022-07-28 13:25:00|45.58|43.18|45.28|42.88|45.73|43.33|45.04|42.64|0
1659015000000|2022-07-28 13:30:00|45.17|42.77|45.41|43.01|45.47|43.07|44.29|41.89|0
1659015300000|2022-07-28 13:35:00|45.36|42.96|45.72|43.32|45.76|43.36|44.9|42.5|0
1659015600000|2022-07-28 13:40:00|45.76|43.36|47.39|44.99|47.45|45.05|45.56|43.16|0
1659015900000|2022-07-28 13:45:00|47.42|45.02|48.16|45.76|48.64|46.24|47.31|44.91|0
1659016200000|2022-07-28 13:50:00|48.19|45.79|49.43|47.03|49.84|47.44|48.05|45.65|0
1659016500000|2022-07-28 13:55:00|49.45|47.05|48.7|46.3|49.51|47.11|48.5|46.1|0
1659016800000|2022-07-28 14:00:00|48.67|46.27|48.21|45.81|48.67|46.27|47.93|45.53|0
1659017100000|2022-07-28 14:05:00|48.35|45.95|49.22|46.82|49.62|47.22|48.13|45.73|0
1659017400000|2022-07-28 14:10:00|49.1|46.7|49.16|46.76|49.74|47.34|48.72|46.32|0
1659017700000|2022-07-28 14:15:00|49.18|46.78|48.87|46.47|49.24|46.84|48.31|45.91|0
1659018000000|2022-07-28 14:20:00|48.83|46.43|49.23|46.83|49.79|47.39|48.68|46.28|0
1659018300000|2022-07-28 14:25:00|49.15|46.75|49.09|46.69|49.82|47.42|48.86|46.46|0
1659018600000|2022-07-28 14:30:00|49.17|46.77|48.81|46.41|49.39|46.99|48.64|46.24|0
1659018900000|2022-07-28 14:35:00|48.75|46.35|47.58|45.18|48.75|46.35|46.98|44.58|0
1659019200000|2022-07-28 14:40:00|47.66|45.26|47.17|44.77|47.82|45.42|47.17|44.77|0
1659019500000|2022-07-28 14:45:00|47.11|44.71|45.86|43.46|47.25|44.85|45.83|43.43|0
1659019800000|2022-07-28 14:50:00|45.89|43.49|46.19|43.79|46.75|44.35|45.64|43.24|0
1659020100000|2022-07-28 14:55:00|46.3|43.9|45.5|43.1|46.33|43.93|45.48|43.08|0
1659020400000|2022-07-28 15:00:00|45.48|43.08|44.94|42.54|45.67|43.27|44.62|42.22|0
1659020700000|2022-07-28 15:05:00|44.97|42.57|44.81|42.41|44.97|42.57|44.48|42.08|0
1659021000000|2022-07-28 15:10:00|44.75|42.35|44.3|41.9|45.02|42.62|44.3|41.9|0
1659021300000|2022-07-28 15:15:00|44.27|41.87|44.12|41.72|44.62|42.22|44.04|41.64|0
1659021600000|2022-07-28 15:20:00|44.09|41.69|43.02|40.62|44.3|41.9|42.89|40.49|0
1659021900000|2022-07-28 15:25:00|42.97|40.57|42.62|40.22|43.76|41.36|42.52|40.12|0
1659022200000|2022-07-28 15:30:00|42.49|40.09|42.85|40.45|43.21|40.81|42.44|40.04|0
1659022500000|2022-07-28 15:35:00|42.82|40.42|42.77|40.37|43.08|40.68|42.59|40.19|0
1659022800000|2022-07-28 15:40:00|42.74|40.34|42.08|39.68|42.9|40.5|42.08|39.68|0
1659023100000|2022-07-28 15:45:00|42.1|39.7|42.2|39.8|42.48|40.08|41.92|39.52|0
1659023400000|2022-07-28 15:50:00|42.15|39.75|42.37|39.97|42.47|40.07|42|39.6|0
1659023700000|2022-07-28 15:55:00|42.42|40.02|42.93|40.53|42.96|40.56|42.35|39.95|0
1659024000000|2022-07-28 16:00:00|42.91|40.51|42.65|40.25|42.91|40.51|42.62|40.22|0
1659024300000|2022-07-28 16:05:00|42.62|40.22|42.91|40.51|42.98|40.58|42.57|40.17|0
1659024600000|2022-07-28 16:10:00|42.88|40.48|42.6|40.2|42.91|40.51|42.42|40.02|0
1659024900000|2022-07-28 16:15:00|42.59|40.19|42.86|40.46|42.93|40.53|42.57|40.17|0
1659025200000|2022-07-28 16:20:00|42.96|40.56|42.22|39.82|42.99|40.59|42.22|39.82|0
1659025500000|2022-07-28 16:25:00|42.19|39.79|42.33|39.93|42.44|40.04|42.06|39.66|0
1659025800000|2022-07-28 16:30:00|42.31|39.91|42.56|40.16|42.92|40.52|42.26|39.86|0
1659026100000|2022-07-28 16:35:00|42.59|40.19|42.43|40.03|42.74|40.34|42.33|39.93|0
1659026400000|2022-07-28 16:40:00|42.46|40.06|42.48|40.08|42.69|40.29|42.43|40.03|0
1659026700000|2022-07-28 16:45:00|42.51|40.11|42.53|40.13|42.58|40.18|42.2|39.8|0
1659027000000|2022-07-28 16:50:00|42.51|40.11|42.12|39.72|42.71|40.31|42.12|39.72|0
1659027300000|2022-07-28 16:55:00|42.15|39.75|42.45|40.05|42.45|40.05|42.1|39.7|0
1659027600000|2022-07-28 17:00:00|42.48|40.08|42.65|40.25|42.94|40.54|42.37|39.97|0
1659027900000|2022-07-28 17:05:00|42.68|40.28|42.37|39.97|42.86|40.46|42.37|39.97|0
1659028200000|2022-07-28 17:10:00|42.35|39.95|42.01|39.61|42.47|40.07|41.94|39.54|0
1659028500000|2022-07-28 17:15:00|42.04|39.64|41.59|39.19|42.34|39.94|41.59|39.19|0
1659028800000|2022-07-28 17:20:00|41.56|39.16|41.29|38.89|41.64|39.24|41.09|38.69|0
1659029100000|2022-07-28 17:25:00|41.24|38.84|41.04|38.64|41.36|38.96|40.99|38.59|0
1659029400000|2022-07-28 17:30:00|40.99|38.59|40.71|38.31|41.06|38.66|40.71|38.31|0
1659029700000|2022-07-28 17:35:00|40.69|38.29|41.27|38.87|41.27|38.87|40.29|37.89|0
1659030000000|2022-07-28 17:40:00|41.24|38.84|40.53|38.13|41.24|38.84|40.28|37.88|0
1659030300000|2022-07-28 17:45:00|40.55|38.15|40.33|37.93|40.67|38.27|40.26|37.86|0
1659030600000|2022-07-28 17:50:00|40.35|37.95|40.38|37.98|40.55|38.15|40.26|37.86|0
1659030900000|2022-07-28 17:55:00|40.35|37.95|40.16|37.76|40.35|37.95|39.96|37.56|0
1659031200000|2022-07-28 18:00:00|40.2|37.8|40.96|38.56|41.04|38.64|40.18|37.78|0
1659031500000|2022-07-28 18:05:00|40.99|38.59|41.23|38.83|41.36|38.96|40.96|38.56|0
1659031800000|2022-07-28 18:10:00|41.18|38.78|41.21|38.81|41.38|38.98|41.01|38.61|0
1659032100000|2022-07-28 18:15:00|41.23|38.83|40.93|38.53|41.23|38.83|40.78|38.38|0
1659032400000|2022-07-28 18:20:00|40.96|38.56|40.95|38.55|41.18|38.78|40.93|38.53|0
1659032700000|2022-07-28 18:25:00|40.93|38.53|40.98|38.58|41.08|38.68|40.86|38.46|0
1659033000000|2022-07-28 18:30:00|40.95|38.55|40.95|38.55|41.2|38.8|40.83|38.43|0
1659033300000|2022-07-28 18:35:00|40.93|38.53|40.83|38.43|41.02|38.62|40.8|38.4|0
1659033600000|2022-07-28 18:40:00|40.78|38.38|40.75|38.35|40.83|38.43|40.65|38.25|0
1659033900000|2022-07-28 18:45:00|40.78|38.38|40.7|38.3|40.85|38.45|40.68|38.28|0
1659034200000|2022-07-28 18:50:00|40.68|38.28|40.5|38.1|40.9|38.5|40.5|38.1|0
1659034500000|2022-07-28 18:55:00|40.48|38.08|40.57|38.17|40.8|38.4|40.45|38.05|0
1659034800000|2022-07-28 19:00:00|40.53|38.13|40.33|37.93|40.7|38.3|40.23|37.83|0
1659035100000|2022-07-28 19:05:00|40.3|37.9|40.47|38.07|40.74|38.34|40.01|37.61|0
1659035400000|2022-07-28 19:10:00|40.45|38.05|40.57|38.17|40.82|38.42|40.42|38.02|0
1659035700000|2022-07-28 19:15:00|40.54|38.14|40.59|38.19|40.94|38.54|40.49|38.09|0
1659036000000|2022-07-28 19:20:00|40.57|38.17|40.4|38|40.57|38.17|40.3|37.9|0
1659036300000|2022-07-28 19:25:00|40.37|37.97|40.32|37.92|40.57|38.17|40.27|37.87|0
1659036600000|2022-07-28 19:30:00|40.34|37.94|40.9|38.5|40.93|38.53|40.34|37.94|0
1659036900000|2022-07-28 19:35:00|40.88|38.48|41.25|38.85|41.47|39.07|40.83|38.43|0
1659037200000|2022-07-28 19:40:00|41.22|38.82|41.39|38.99|41.57|39.17|41.2|38.8|0
1659037500000|2022-07-28 19:45:00|41.44|39.04|41.07|38.67|41.59|39.19|41.05|38.65|0
1659037800000|2022-07-28 19:50:00|40.97|38.57|40.7|38.3|41.19|38.79|40.6|38.2|0
1659038100000|2022-07-28 19:55:00|40.75|38.35|40.99|38.11|41.06|38.66|40.53|38.04|0
1659038400000|2022-07-28 20:00:00|41.06|38.18|40.3|37.42|41.09|38.21|39.66|36.78|0
1659038700000|2022-07-28 20:05:00|40.25|37.37|40.15|37.75|40.25|37.8|39.79|37.06|0
1659039000000|2022-07-28 20:10:00|40.2|37.8|40.3|37.9|40.37|37.97|40.03|37.63|0
1659039300000|2022-07-28 20:15:00|40.4|37.6|40.19|37.39|40.47|37.67|40.13|37.33|0
1659039600000|2022-07-28 20:20:00|40.21|37.41|40.35|37.55|40.35|37.55|40.13|37.33|0
1659039900000|2022-07-28 20:25:00|40.33|37.53|40.06|37.26|40.42|37.62|40.03|37.23|0
1659040200000|2022-07-28 20:30:00|40.68|37.88|38.9|36.1|40.68|37.88|38.75|35.95|0
1659040500000|2022-07-28 20:35:00|38.89|36.09|38.11|35.31|38.92|36.12|37.7|34.9|0
1659040800000|2022-07-28 20:40:00|38.09|35.29|38.06|35.26|38.2|35.4|37.93|35.13|0
1659041100000|2022-07-28 20:45:00|38.08|35.28|37.92|35.12|38.2|35.4|37.84|35.04|0
1659041400000|2022-07-28 20:50:00|37.95|35.15|38.06|35.26|38.1|35.3|37.92|35.12|0
1659041700000|2022-07-28 20:55:00|38.08|35.28|38.18|35.38|38.21|35.41|37.98|35.18|0
1659042000000|2022-07-28 21:00:00|38.19|35.39|38.05|35.25|38.2|35.4|38.04|35.24|0
1659042300000|2022-07-28 21:05:00|38.02|35.22|38.18|35.38|38.19|35.39|38.02|35.22|0
1659042600000|2022-07-28 21:10:00|38.1|35.3|38.18|35.38|38.18|35.38|38.03|35.23|0
1659042900000|2022-07-28 21:15:00|38.19|35.39|38.18|35.38|38.21|35.41|38.12|35.32|0
1659043200000|2022-07-28 21:20:00|38.19|35.39|38.26|35.46|38.26|35.46|38.15|35.35|0
1659043500000|2022-07-28 21:25:00|38.25|35.45|38.36|35.56|38.41|35.61|38.25|35.45|0
1659043800000|2022-07-28 21:30:00|38.41|35.61|38.27|35.47|38.41|35.61|38.21|35.41|0
1659044100000|2022-07-28 21:35:00|38.26|35.46|38.32|35.52|38.34|35.54|38.26|35.46|0
1659044400000|2022-07-28 21:40:00|38.34|35.54|38.22|35.42|38.34|35.54|38.21|35.41|0
1659044700000|2022-07-28 21:45:00|38.21|35.41|38.42|35.62|38.43|35.63|38.2|35.4|0
1659045000000|2022-07-28 21:50:00|38.4|35.6|38.37|35.57|38.43|35.63|38.37|35.57|0
1659045300000|2022-07-28 21:55:00|38.38|35.58|38.33|35.53|38.38|35.58|38.27|35.47|0
1659045600000|2022-07-28 22:00:00|38.56|35.76|39.2|36.4|39.32|36.52|38.56|35.76|0
1659045900000|2022-07-28 22:05:00|39.15|36.35|38.95|36.15|39.2|36.4|38.89|36.09|0
1659046200000|2022-07-28 22:10:00|38.94|36.14|38.77|35.97|39.03|36.23|38.77|35.97|0
1659046500000|2022-07-28 22:15:00|38.8|36|39.05|36.25|39.05|36.25|38.77|35.97|0
1659046800000|2022-07-28 22:20:00|39.03|36.23|39.17|36.37|39.24|36.44|39.03|36.23|0
1659047100000|2022-07-28 22:25:00|39.16|36.36|39|36.2|39.17|36.37|39|36.2|0
1659047400000|2022-07-28 22:30:00|38.99|36.19|39.12|36.32|39.12|36.32|38.96|36.16|0
1659047700000|2022-07-28 22:35:00|39.09|36.29|39.16|36.36|39.19|36.39|39.02|36.22|0
1659048000000|2022-07-28 22:40:00|39.15|36.35|39.07|36.27|39.21|36.41|39.07|36.27|0
1659048300000|2022-07-28 22:45:00|39.08|36.28|39.3|36.5|39.3|36.5|39.08|36.28|0
1659048600000|2022-07-28 22:50:00|39.28|36.48|39.44|36.64|39.51|36.71|39.28|36.48|0
1659048900000|2022-07-28 22:55:00|39.46|36.66|39.39|36.59|39.56|36.76|39.3|36.5|0
1659049200000|2022-07-28 23:00:00|39.37|36.57|39.46|36.66|39.49|36.69|39.34|36.54|0
1659049500000|2022-07-28 23:05:00|39.45|36.65|39.53|36.73|39.58|36.78|39.44|36.64|0
1659049800000|2022-07-28 23:10:00|39.51|36.71|39.53|36.73|39.55|36.75|39.48|36.68|0
1659050100000|2022-07-28 23:15:00|39.48|36.68|39.57|36.77|39.62|36.82|39.46|36.66|0
1659050400000|2022-07-28 23:20:00|39.55|36.75|39.55|36.75|39.64|36.84|39.41|36.61|0
1659050700000|2022-07-28 23:25:00|39.53|36.73|39.26|36.46|39.53|36.73|39.24|36.44|0
1659051000000|2022-07-28 23:30:00|39.29|36.49|39.31|36.51|39.32|36.52|39.26|36.46|0
1659051300000|2022-07-28 23:35:00|39.33|36.53|39.31|36.51|39.4|36.6|39.21|36.41|0
1659051600000|2022-07-28 23:40:00|39.28|36.48|39.28|36.48|39.35|36.55|39.27|36.47|0
1659051900000|2022-07-28 23:45:00|39.26|36.46|39.21|36.41|39.35|36.55|39.19|36.39|0
1659052200000|2022-07-28 23:50:00|39.19|36.39|39.16|36.36|39.28|36.48|39.09|36.29|0
1659052500000|2022-07-28 23:55:00|39.17|36.37|39.25|36.45|39.25|36.45|39.13|36.33|0
1659052800000|2022-07-29 00:00:00|39.28|36.48|39.43|36.63|39.53|36.73|39.28|36.48|0
1659053100000|2022-07-29 00:05:00|39.39|36.59|39.23|36.43|39.49|36.69|39.22|36.42|0
1659053400000|2022-07-29 00:10:00|39.2|36.4|39.23|36.43|39.3|36.5|39.09|36.29|0
1659053700000|2022-07-29 00:15:00|39.2|36.4|38.23|35.43|39.25|36.45|37.72|34.92|0
1659054000000|2022-07-29 00:20:00|38.28|35.48|38.27|35.47|38.33|35.53|38.23|35.43|0
1659054300000|2022-07-29 00:25:00|38.3|35.5|38.41|35.61|38.44|35.64|38.27|35.47|0
1659054600000|2022-07-29 00:30:00|38.39|35.59|38.34|35.54|38.44|35.64|38.32|35.52|0
1659054900000|2022-07-29 00:35:00|38.36|35.56|38.25|35.45|38.39|35.59|38.25|35.45|0
1659055200000|2022-07-29 00:40:00|38.27|35.47|38.43|35.63|38.48|35.68|38.25|35.45|0
1659055500000|2022-07-29 00:45:00|38.38|35.58|38.5|35.7|38.52|35.72|38.37|35.57|0
1659055800000|2022-07-29 00:50:00|38.48|35.68|38.43|35.63|38.5|35.7|38.32|35.52|0
1659056100000|2022-07-29 00:55:00|38.4|35.6|38.4|35.6|38.43|35.63|38.33|35.53|0
1659056400000|2022-07-29 01:00:00|38.43|35.63|38.42|35.62|38.5|35.7|38.35|35.55|0
1659056700000|2022-07-29 01:05:00|38.44|35.64|38.31|35.51|38.45|35.65|38.31|35.51|0
1659057000000|2022-07-29 01:10:00|38.33|35.53|38.21|35.41|38.38|35.58|38.21|35.41|0
1659057300000|2022-07-29 01:15:00|38.19|35.39|38.19|35.39|38.29|35.49|38.07|35.27|0
1659057600000|2022-07-29 01:20:00|38.2|35.4|38.17|35.37|38.23|35.43|38.03|35.23|0
1659057900000|2022-07-29 01:25:00|38.19|35.39|38.11|35.31|38.21|35.41|38.09|35.29|0
1659058200000|2022-07-29 01:30:00|38.13|35.33|38.07|35.27|38.25|35.45|38.07|35.27|0
1659058500000|2022-07-29 01:35:00|38.04|35.24|38.08|35.28|38.14|35.34|38.02|35.22|0
1659058800000|2022-07-29 01:40:00|38.09|35.29|37.99|35.19|38.13|35.33|37.95|35.15|0
1659059100000|2022-07-29 01:45:00|37.97|35.17|37.9|35.1|38.02|35.22|37.9|35.1|0
1659059400000|2022-07-29 01:50:00|37.89|35.09|37.85|35.05|37.95|35.15|37.81|35.01|0
1659059700000|2022-07-29 01:55:00|37.88|35.08|37.68|34.88|37.88|35.08|37.67|34.87|0
1659060000000|2022-07-29 02:00:00|37.65|34.85|37.69|34.89|37.71|34.91|37.6|34.8|0
1659060300000|2022-07-29 02:05:00|37.67|34.87|37.69|34.89|37.78|34.98|37.62|34.82|0
1659060600000|2022-07-29 02:10:00|37.7|34.9|37.65|34.85|37.71|34.91|37.6|34.8|0
1659060900000|2022-07-29 02:15:00|37.64|34.84|37.71|34.91|37.74|34.94|37.64|34.84|0
1659061200000|2022-07-29 02:20:00|37.68|34.88|37.71|34.91|37.75|34.95|37.64|34.84|0
1659061500000|2022-07-29 02:25:00|37.73|34.93|37.65|34.85|37.77|34.97|37.64|34.84|0
1659061800000|2022-07-29 02:30:00|37.66|34.86|37.57|34.77|37.66|34.86|37.52|34.72|0
1659062100000|2022-07-29 02:35:00|37.59|34.79|37.52|34.72|37.59|34.79|37.5|34.7|0
1659062400000|2022-07-29 02:40:00|37.51|34.71|37.45|34.65|37.51|34.71|37.43|34.63|0
1659062700000|2022-07-29 02:45:00|37.43|34.63|37.49|34.69|37.52|34.72|37.43|34.63|0
1659063000000|2022-07-29 02:50:00|37.5|34.7|37.67|34.87|37.7|34.9|37.49|34.69|0
1659063300000|2022-07-29 02:55:00|37.7|34.9|37.67|34.87|37.72|34.92|37.65|34.85|0
1659063600000|2022-07-29 03:00:00|37.7|34.9|37.67|34.87|37.72|34.92|37.6|34.8|0
1659063900000|2022-07-29 03:05:00|37.68|34.88|37.76|34.96|37.78|34.98|37.67|34.87|0
1659064200000|2022-07-29 03:10:00|37.71|34.91|37.8|35|37.8|35|37.69|34.89|0
1659064500000|2022-07-29 03:15:00|37.78|34.98|37.69|34.89|37.78|34.98|37.67|34.87|0
1659064800000|2022-07-29 03:20:00|37.7|34.9|37.7|34.9|37.73|34.93|37.66|34.86|0
1659065100000|2022-07-29 03:25:00|37.69|34.89|37.73|34.93|37.76|34.96|37.69|34.89|0
1659065400000|2022-07-29 03:30:00|37.72|34.92|37.87|35.07|37.91|35.11|37.72|34.92|0
1659065700000|2022-07-29 03:35:00|37.89|35.09|37.82|35.02|37.94|35.14|37.8|35|0
1659066000000|2022-07-29 03:40:00|37.84|35.04|38.03|35.23|38.05|35.25|37.84|35.04|0
1659066300000|2022-07-29 03:45:00|38.05|35.25|38.01|35.21|38.07|35.27|37.93|35.13|0
1659066600000|2022-07-29 03:50:00|38|35.2|37.98|35.18|38.05|35.25|37.95|35.15|0
1659066900000|2022-07-29 03:55:00|38|35.2|38.07|35.27|38.11|35.31|37.98|35.18|0
1659067200000|2022-07-29 04:00:00|38.09|35.29|38.02|35.22|38.11|35.31|38.02|35.22|0
1659067500000|2022-07-29 04:05:00|38.03|35.23|37.88|35.08|38.04|35.24|37.86|35.06|0
1659067800000|2022-07-29 04:10:00|37.86|35.06|37.88|35.08|37.9|35.1|37.86|35.06|0
1659068100000|2022-07-29 04:15:00|37.85|35.05|37.9|35.1|37.92|35.12|37.85|35.05|0
1659068400000|2022-07-29 04:20:00|37.88|35.08|37.75|34.95|37.9|35.1|37.74|34.94|0
1659068700000|2022-07-29 04:25:00|37.74|34.94|37.76|34.96|37.78|34.98|37.71|34.91|0
1659069000000|2022-07-29 04:30:00|37.77|34.97|37.85|35.05|37.89|35.09|37.77|34.97|0
1659069300000|2022-07-29 04:35:00|37.84|35.04|37.77|34.97|37.85|35.05|37.76|34.96|0
1659069600000|2022-07-29 04:40:00|37.78|34.98|37.78|34.98|37.82|35.02|37.75|34.95|0
1659069900000|2022-07-29 04:45:00|37.79|34.99|37.82|35.02|37.82|35.02|37.75|34.95|0
1659070200000|2022-07-29 04:50:00|37.8|35|37.84|35.04|37.85|35.05|37.77|34.97|0
1659070500000|2022-07-29 04:55:00|37.82|35.02|37.87|35.07|37.96|35.16|37.82|35.02|0
1659070800000|2022-07-29 05:00:00|37.9|35.1|37.99|35.19|38.01|35.21|37.85|35.05|0
1659071100000|2022-07-29 05:05:00|37.98|35.18|38.09|35.29|38.09|35.29|37.98|35.18|0
1659071400000|2022-07-29 05:10:00|38.08|35.28|38.11|35.31|38.23|35.43|38.04|35.24|0
1659071700000|2022-07-29 05:15:00|38.13|35.33|37.93|35.13|38.16|35.36|37.93|35.13|0
1659072000000|2022-07-29 05:20:00|37.88|35.08|37.76|34.96|37.9|35.1|37.72|34.92|0
1659072300000|2022-07-29 05:25:00|37.79|34.99|37.66|34.86|37.81|35.01|37.6|34.8|0
1659072600000|2022-07-29 05:30:00|37.67|34.87|37.46|34.66|37.72|34.92|37.41|34.61|0
1659072900000|2022-07-29 05:35:00|37.49|34.69|37.35|34.55|37.51|34.71|37.28|34.48|0
1659073200000|2022-07-29 05:40:00|37.34|34.54|37.48|34.68|37.51|34.71|37.34|34.54|0
1659073500000|2022-07-29 05:45:00|37.47|34.67|37.48|34.68|37.55|34.75|37.29|34.49|0
1659073800000|2022-07-29 05:50:00|37.5|34.7|37.53|34.73|37.59|34.79|37.44|34.64|0
1659074100000|2022-07-29 05:55:00|37.55|34.75|37.34|34.54|37.55|34.75|37.34|34.54|0
1659074400000|2022-07-29 06:00:00|37.32|34.52|37.58|34.78|37.71|34.91|37.32|34.52|0
1659074700000|2022-07-29 06:05:00|37.61|34.81|37.7|34.9|37.73|34.93|37.54|34.74|0
1659075000000|2022-07-29 06:10:00|37.69|34.89|37.7|34.9|37.75|34.95|37.54|34.74|0
1659075300000|2022-07-29 06:15:00|37.71|34.91|37.65|34.85|37.75|34.95|37.6|34.8|0
1659075600000|2022-07-29 06:20:00|37.63|34.83|37.33|34.53|37.68|34.88|37.33|34.53|0
1659075900000|2022-07-29 06:25:00|37.32|34.52|37.58|34.78|38.19|35.39|37.24|34.44|0
1659076200000|2022-07-29 06:30:00|37.61|34.81|37.65|34.85|37.67|34.87|37.54|34.74|0
1659076500000|2022-07-29 06:35:00|37.63|34.83|37.76|34.96|37.76|34.96|37.56|34.76|0
1659076800000|2022-07-29 06:40:00|37.74|34.94|37.9|35.1|37.92|35.12|37.67|34.87|0
1659077100000|2022-07-29 06:45:00|37.85|35.05|37.79|34.99|37.9|35.1|37.71|34.91|0
1659077400000|2022-07-29 06:50:00|37.78|34.98|37.76|34.96|37.87|35.07|37.7|34.9|0
1659077700000|2022-07-29 06:55:00|37.75|34.95|37.73|34.93|37.89|35.09|37.64|34.84|0
1659078000000|2022-07-29 07:00:00|37.8|35|37.93|35.13|37.98|35.18|37.69|34.89|0
1659078300000|2022-07-29 07:05:00|37.76|35.36|37.59|35.19|37.85|35.45|37.44|35.04|0
1659078600000|2022-07-29 07:10:00|37.58|35.18|37.73|35.33|37.73|35.33|37.39|34.99|0
1659078900000|2022-07-29 07:15:00|37.71|35.31|37.37|34.97|37.76|35.36|37.37|34.97|0
1659079200000|2022-07-29 07:20:00|37.34|34.94|37.36|34.96|37.39|34.99|37.16|34.76|0
1659079500000|2022-07-29 07:25:00|37.34|34.94|37.36|34.96|37.45|35.05|37.25|34.85|0
1659079800000|2022-07-29 07:30:00|37.39|34.99|37.89|35.49|37.91|35.51|37.36|34.96|0
1659080100000|2022-07-29 07:35:00|37.87|35.47|37.82|35.42|37.91|35.51|37.73|35.33|0
1659080400000|2022-07-29 07:40:00|37.84|35.44|37.98|35.58|38.12|35.72|37.82|35.42|0
1659080700000|2022-07-29 07:45:00|37.97|35.57|38.03|35.63|38.09|35.69|37.86|35.46|0
1659081000000|2022-07-29 07:50:00|38.01|35.61|38|35.6|38.04|35.64|37.86|35.46|0
1659081300000|2022-07-29 07:55:00|38.02|35.62|37.86|35.46|38.04|35.64|37.86|35.46|0
1659081600000|2022-07-29 08:00:00|37.83|35.43|37.76|35.36|37.9|35.5|37.65|35.25|0
1659081900000|2022-07-29 08:05:00|37.79|35.39|37.62|35.22|37.79|35.39|37.53|35.13|0
1659082200000|2022-07-29 08:10:00|37.6|35.2|37.59|35.19|37.62|35.22|37.44|35.04|0
1659082500000|2022-07-29 08:15:00|37.6|35.2|37.44|35.04|37.69|35.29|37.42|35.02|0
1659082800000|2022-07-29 08:20:00|37.46|35.06|37.86|35.46|37.87|35.47|37.44|35.04|0
1659083100000|2022-07-29 08:25:00|37.85|35.45|37.53|35.13|37.87|35.47|37.53|35.13|0
1659083400000|2022-07-29 08:30:00|37.55|35.15|37.64|35.24|37.66|35.26|37.53|35.13|0
1659083700000|2022-07-29 08:35:00|37.66|35.26|37.78|35.38|37.8|35.4|37.57|35.17|0
1659084000000|2022-07-29 08:40:00|37.82|35.42|37.88|35.48|37.95|35.55|37.52|35.12|0
1659084300000|2022-07-29 08:45:00|37.87|35.47|38.19|35.79|38.21|35.81|37.84|35.44|0
1659084600000|2022-07-29 08:50:00|38.16|35.76|38.16|35.76|38.26|35.86|38.05|35.65|0
1659084900000|2022-07-29 08:55:00|38.19|35.79|37.98|35.58|38.19|35.79|37.93|35.53|0
1659085200000|2022-07-29 09:00:00|38.02|35.62|38.04|35.64|38.16|35.76|37.98|35.58|0
1659085500000|2022-07-29 09:05:00|38.03|35.63|38.16|35.76|38.19|35.79|38.02|35.62|0
1659085800000|2022-07-29 09:10:00|38.13|35.73|37.99|35.59|38.2|35.8|37.99|35.59|0
1659086100000|2022-07-29 09:15:00|38.02|35.62|38.13|35.73|38.13|35.73|37.97|35.57|0
1659086400000|2022-07-29 09:20:00|38.11|35.71|38.04|35.64|38.2|35.8|37.97|35.57|0
1659086700000|2022-07-29 09:25:00|38.03|35.63|37.85|35.45|38.05|35.65|37.85|35.45|0
1659087000000|2022-07-29 09:30:00|37.87|35.47|37.62|35.22|37.87|35.47|37.62|35.22|0
1659087300000|2022-07-29 09:35:00|37.64|35.24|37.69|35.29|37.71|35.31|37.57|35.17|0
1659087600000|2022-07-29 09:40:00|37.7|35.3|37.73|35.33|37.75|35.35|37.62|35.22|0
1659087900000|2022-07-29 09:45:00|37.75|35.35|37.68|35.28|37.78|35.38|37.64|35.24|0
1659088200000|2022-07-29 09:50:00|37.66|35.26|37.68|35.28|37.78|35.38|37.59|35.19|0
1659088500000|2022-07-29 09:55:00|37.69|35.29|37.45|35.05|37.73|35.33|37.44|35.04|0
1659088800000|2022-07-29 10:00:00|37.43|35.03|37.54|35.14|37.77|35.37|37.36|34.96|0
1659089100000|2022-07-29 10:05:00|37.55|35.15|37.4|35|37.57|35.17|37.34|34.94|0
1659089400000|2022-07-29 10:10:00|37.43|35.03|37.54|35.14|37.59|35.19|37.36|34.96|0
1659089700000|2022-07-29 10:15:00|37.56|35.16|37.7|35.3|37.73|35.33|37.52|35.12|0
1659090000000|2022-07-29 10:20:00|37.74|35.34|37.63|35.23|37.74|35.34|37.58|35.18|0
1659090300000|2022-07-29 10:25:00|37.62|35.22|37.63|35.23|37.65|35.25|37.53|35.13|0
1659090600000|2022-07-29 10:30:00|37.6|35.2|37.51|35.11|37.61|35.21|37.51|35.11|0
1659090900000|2022-07-29 10:35:00|37.53|35.13|37.21|34.81|37.56|35.16|37.21|34.81|0
1659091200000|2022-07-29 10:40:00|37.24|34.84|37.3|34.9|37.3|34.9|37.21|34.81|0
1659091500000|2022-07-29 10:45:00|37.34|34.94|37.32|34.92|37.41|35.01|37.3|34.9|0
1659091800000|2022-07-29 10:50:00|37.28|34.88|37.34|34.94|37.34|34.94|37.16|34.76|0
1659092100000|2022-07-29 10:55:00|37.32|34.92|37.39|34.99|37.43|35.03|37.32|34.92|0
1659092400000|2022-07-29 11:00:00|37.41|35.01|37.57|35.17|37.59|35.19|37.32|34.92|0
1659092700000|2022-07-29 11:05:00|37.59|35.19|37.84|35.44|37.84|35.44|37.57|35.17|0
1659093000000|2022-07-29 11:10:00|37.83|35.43|37.84|35.44|37.84|35.44|37.68|35.28|0
1659093300000|2022-07-29 11:15:00|37.82|35.42|37.7|35.3|37.84|35.44|37.68|35.28|0
1659093600000|2022-07-29 11:20:00|37.68|35.28|37.81|35.41|37.93|35.53|37.63|35.23|0
1659093900000|2022-07-29 11:25:00|37.79|35.39|37.95|35.55|38|35.6|37.79|35.39|0
1659094200000|2022-07-29 11:30:00|37.93|35.53|37.97|35.57|38|35.6|37.86|35.46|0
1659094500000|2022-07-29 11:35:00|37.95|35.55|37.92|35.52|38.01|35.61|37.79|35.39|0
1659094800000|2022-07-29 11:40:00|37.95|35.55|37.99|35.59|38.13|35.73|37.92|35.52|0
1659095100000|2022-07-29 11:45:00|38.02|35.62|38.04|35.64|38.06|35.66|37.92|35.52|0
1659095400000|2022-07-29 11:50:00|38.05|35.65|37.97|35.57|38.11|35.71|37.9|35.5|0
1659095700000|2022-07-29 11:55:00|37.99|35.59|37.88|35.48|38.08|35.68|37.87|35.47|0
1659096000000|2022-07-29 12:00:00|37.9|35.5|37.76|35.36|37.92|35.52|37.71|35.31|0
1659096300000|2022-07-29 12:05:00|37.73|35.33|37.87|35.47|37.87|35.47|37.69|35.29|0
1659096600000|2022-07-29 12:10:00|37.85|35.45|38.03|35.63|38.07|35.67|37.85|35.45|0
1659096900000|2022-07-29 12:15:00|38.05|35.65|38.19|35.79|38.24|35.84|38.05|35.65|0
1659097200000|2022-07-29 12:20:00|38.17|35.77|38.14|35.74|38.28|35.88|38.12|35.72|0
1659097500000|2022-07-29 12:25:00|38.12|35.72|38.26|35.86|38.31|35.91|37.98|35.58|0
1659097800000|2022-07-29 12:30:00|38.2|35.8|38.96|36.56|38.97|36.57|38.14|35.74|0
1659098100000|2022-07-29 12:35:00|38.91|36.51|39.05|36.65|39.15|36.75|38.56|36.16|0
1659098400000|2022-07-29 12:40:00|39.48|37.08|39.06|36.66|39.48|37.08|38.68|36.28|0
1659098700000|2022-07-29 12:45:00|39.03|36.63|38.84|36.44|39.06|36.66|38.82|36.42|0
1659099000000|2022-07-29 12:50:00|38.82|36.42|38.49|36.09|38.87|36.47|38.47|36.07|0
1659099300000|2022-07-29 12:55:00|38.72|36.32|38.41|36.01|38.77|36.37|38.32|35.92|0
1659099600000|2022-07-29 13:00:00|38.39|35.99|38.95|36.55|39|36.6|38.39|35.99|0
1659099900000|2022-07-29 13:05:00|38.98|36.58|39|36.6|39.16|36.76|38.88|36.48|0
1659100200000|2022-07-29 13:10:00|38.97|36.57|39.04|36.64|39.16|36.76|38.95|36.55|0
1659100500000|2022-07-29 13:15:00|39.09|36.69|39.07|36.67|39.13|36.73|38.99|36.59|0
1659100800000|2022-07-29 13:20:00|39.09|36.69|38.78|36.38|39.16|36.76|38.76|36.36|0
1659101100000|2022-07-29 13:25:00|38.8|36.4|38.75|36.35|38.87|36.47|38.64|36.24|0
1659101400000|2022-07-29 13:30:00|38.68|36.28|39.08|36.68|39.35|36.95|38.31|35.91|0
1659101700000|2022-07-29 13:35:00|39.25|36.85|38|35.6|39.49|37.09|37.97|35.57|0
1659102000000|2022-07-29 13:40:00|37.95|35.55|37.3|34.9|37.99|35.59|36.99|34.59|0
1659102300000|2022-07-29 13:45:00|37.34|34.94|37.01|34.61|37.34|34.94|36.65|34.25|0
1659102600000|2022-07-29 13:50:00|36.98|34.58|37.01|34.61|37.3|34.9|36.81|34.41|0
1659102900000|2022-07-29 13:55:00|36.96|34.56|36.92|34.52|37.17|34.77|36.67|34.27|0
1659103200000|2022-07-29 14:00:00|36.88|34.48|36.18|33.78|37.21|34.81|36.13|33.73|0
1659103500000|2022-07-29 14:05:00|36.15|33.75|35.8|33.4|36.79|34.39|35.27|32.87|0
1659103800000|2022-07-29 14:10:00|35.82|33.42|35.74|33.34|35.93|33.53|35.3|32.9|0
1659104100000|2022-07-29 14:15:00|35.7|33.3|35.59|33.19|35.94|33.54|35.59|33.19|0
1659104400000|2022-07-29 14:20:00|35.56|33.16|35.23|32.83|35.74|33.34|35.15|32.75|0
1659104700000|2022-07-29 14:25:00|35.17|32.77|34.93|32.53|35.23|32.83|34.56|32.16|0
1659105000000|2022-07-29 14:30:00|34.91|32.51|35.27|32.87|35.34|32.94|34.71|32.31|0
1659105300000|2022-07-29 14:35:00|35.32|32.92|35.06|32.66|35.36|32.96|34.99|32.59|0
1659105600000|2022-07-29 14:40:00|35.01|32.61|34.77|32.37|35.16|32.76|34.73|32.33|0
1659105900000|2022-07-29 14:45:00|34.8|32.4|35.03|32.63|35.05|32.65|34.6|32.2|0
1659106200000|2022-07-29 14:50:00|35.01|32.61|35.54|33.14|35.7|33.3|34.94|32.54|0
1659106500000|2022-07-29 14:55:00|35.57|33.17|36.31|33.91|36.31|33.91|35.48|33.08|0
1659106800000|2022-07-29 15:00:00|36.34|33.94|36.69|34.29|36.74|34.34|36.11|33.71|0
1659107100000|2022-07-29 15:05:00|36.65|34.25|36.45|34.05|36.67|34.27|36.25|33.85|0
1659107400000|2022-07-29 15:10:00|36.47|34.07|36.74|34.34|37.23|34.83|36.22|33.82|0
1659107700000|2022-07-29 15:15:00|36.71|34.31|36.53|34.13|36.98|34.58|36.5|34.1|0
1659108000000|2022-07-29 15:20:00|36.55|34.15|37.2|34.8|37.2|34.8|36.5|34.1|0
1659108300000|2022-07-29 15:25:00|37.23|34.83|36.87|34.47|37.68|35.28|36.83|34.43|0
1659108600000|2022-07-29 15:30:00|36.92|34.52|37.48|35.08|37.71|35.31|32.16|29.76|0
1659108900000|2022-07-29 15:35:00|37.5|35.1|36.82|34.42|37.5|35.1|36.82|34.42|0
1659109200000|2022-07-29 15:40:00|36.8|34.4|36.3|33.9|36.86|34.46|36.3|33.9|0
1659109500000|2022-07-29 15:45:00|36.32|33.92|36.55|34.15|36.55|34.15|36.21|33.81|0
1659109800000|2022-07-29 15:50:00|36.52|34.12|36.23|33.83|36.66|34.26|36.17|33.77|0
1659110100000|2022-07-29 15:55:00|36.21|33.81|36.32|33.92|36.41|34.01|36.12|33.72|0
1659110400000|2022-07-29 16:00:00|36.3|33.9|35.92|33.52|36.81|34.41|35.4|33|0
1659110700000|2022-07-29 16:05:00|35.96|33.56|36.45|34.05|36.56|34.16|35.96|33.56|0
1659111000000|2022-07-29 16:10:00|36.38|33.98|36.27|33.87|36.38|33.98|35.98|33.58|0
1659111300000|2022-07-29 16:15:00|36.25|33.85|35.87|33.47|36.27|33.87|35.74|33.34|0
1659111600000|2022-07-29 16:20:00|35.85|33.45|35.87|33.47|36.07|33.67|35.76|33.36|0
1659111900000|2022-07-29 16:25:00|35.86|33.46|35.89|33.49|36|33.6|35.78|33.38|0
1659112200000|2022-07-29 16:30:00|35.87|33.47|35.78|33.38|35.93|33.53|35.64|33.24|0
1659112500000|2022-07-29 16:35:00|35.8|33.4|35.64|33.24|36.11|33.71|35.6|33.2|0
1659112800000|2022-07-29 16:40:00|35.66|33.26|35.6|33.2|35.82|33.42|35.57|33.17|0
1659113100000|2022-07-29 16:45:00|35.62|33.22|35.31|32.91|35.66|33.26|35.25|32.85|0
1659113400000|2022-07-29 16:50:00|35.33|32.93|34.98|32.58|35.35|32.95|34.98|32.58|0
1659113700000|2022-07-29 16:55:00|34.96|32.56|35.11|32.71|35.16|32.76|34.9|32.5|0
1659114000000|2022-07-29 17:00:00|35.13|32.73|35.33|32.93|35.39|32.99|35.07|32.67|0
1659114300000|2022-07-29 17:05:00|35.35|32.95|35.55|33.15|35.61|33.21|35.17|32.77|0
1659114600000|2022-07-29 17:10:00|35.52|33.12|35.5|33.1|35.72|33.32|35.41|33.01|0
1659114900000|2022-07-29 17:15:00|35.48|33.08|35.52|33.12|35.59|33.19|35.43|33.03|0
1659115200000|2022-07-29 17:20:00|35.5|33.1|35.59|33.19|35.67|33.27|35.41|33.01|0
1659115500000|2022-07-29 17:25:00|35.61|33.21|35.8|33.4|35.85|33.45|35.54|33.14|0
1659115800000|2022-07-29 17:30:00|35.82|33.42|35.67|33.27|35.82|33.42|35.47|33.07|0
1659116100000|2022-07-29 17:35:00|35.69|33.29|35.43|33.03|35.74|33.34|35.41|33.01|0
1659116400000|2022-07-29 17:40:00|35.41|33.01|34.87|32.47|35.47|33.07|34.87|32.47|0
1659116700000|2022-07-29 17:45:00|34.89|32.49|34.78|32.38|34.93|32.53|34.7|32.3|0
1659117000000|2022-07-29 17:50:00|34.8|32.4|34.55|32.15|34.8|32.4|34.5|32.1|0
1659117300000|2022-07-29 17:55:00|34.52|32.12|34.93|32.53|35|32.6|34.42|32.02|0
1659117600000|2022-07-29 18:00:00|34.91|32.51|34.85|32.45|35.13|32.73|34.8|32.4|0
1659117900000|2022-07-29 18:05:00|34.82|32.42|34.59|32.19|34.82|32.42|34.59|32.19|0
1659118200000|2022-07-29 18:10:00|34.61|32.21|35.04|32.64|35.12|32.72|34.61|32.21|0
1659118500000|2022-07-29 18:15:00|35.05|32.65|34.81|32.41|35.16|32.76|34.79|32.39|0
1659118800000|2022-07-29 18:20:00|34.84|32.44|35.16|32.76|35.25|32.85|34.79|32.39|0
1659119100000|2022-07-29 18:25:00|35.18|32.78|35.03|32.63|35.29|32.89|35|32.6|0
1659119400000|2022-07-29 18:30:00|35.01|32.61|34.98|32.58|35.16|32.76|34.96|32.56|0
1659119700000|2022-07-29 18:35:00|34.96|32.56|34.88|32.48|34.96|32.56|34.64|32.24|0
1659120000000|2022-07-29 18:40:00|34.94|32.54|35.07|32.67|35.17|32.77|34.88|32.48|0
1659120300000|2022-07-29 18:45:00|35.04|32.64|35|32.6|35.15|32.75|34.85|32.45|0
1659120600000|2022-07-29 18:50:00|35.02|32.62|34.87|32.47|35.09|32.69|34.83|32.43|0
1659120900000|2022-07-29 18:55:00|34.91|32.51|34.78|32.38|34.98|32.58|34.76|32.36|0
1659121200000|2022-07-29 19:00:00|34.74|32.34|34.36|31.96|34.83|32.43|34.36|31.96|0
1659121500000|2022-07-29 19:05:00|34.38|31.98|34.89|32.49|34.91|32.51|34.38|31.98|0
1659121800000|2022-07-29 19:10:00|34.87|32.47|34.7|32.3|35|32.6|34.7|32.3|0
1659122100000|2022-07-29 19:15:00|34.68|32.28|34.36|31.96|34.93|32.53|34.32|31.92|0
1659122400000|2022-07-29 19:20:00|34.38|31.98|34.19|31.79|34.45|32.05|34.19|31.79|0
1659122700000|2022-07-29 19:25:00|34.15|31.75|33.92|31.52|34.17|31.77|33.9|31.5|0
1659123000000|2022-07-29 19:30:00|33.94|31.54|33.75|31.35|34.21|31.81|33.75|31.35|0
1659123300000|2022-07-29 19:35:00|33.73|31.33|33.96|31.56|33.96|31.56|33.71|31.31|0
1659123600000|2022-07-29 19:40:00|34|31.6|33.89|31.49|34.12|31.72|33.79|31.39|0
1659123900000|2022-07-29 19:45:00|33.93|31.53|33.83|31.43|34.02|31.62|33.73|31.33|0
1659124200000|2022-07-29 19:50:00|33.85|31.45|34.31|31.91|34.33|31.93|33.75|31.35|0
1659124500000|2022-07-29 19:55:00|34.29|31.89|34.6|32.2|34.65|32.25|34.29|31.89|0
1659124800000|2022-07-29 20:00:00|34.35|31.95|34.5|32.1|34.5|32.1|34.26|31.86|0
1659125100000|2022-07-29 20:05:00|34.45|32.05|34.64|32.24|34.64|32.24|34.41|32.01|0
1659125400000|2022-07-29 20:10:00|34.62|32.22|34.58|32.18|34.64|32.24|34.51|32.11|0
1659313800000|2022-08-01 00:30:00|35.03|32.23|35.03|32.23|35.03|32.23|34.95|32.15|0
1659314100000|2022-08-01 00:35:00|35.05|32.25|35.09|32.29|35.13|32.33|34.96|32.16|0
1659314400000|2022-08-01 00:40:00|35.11|32.31|35.02|32.22|35.11|32.31|34.96|32.16|0
1659314700000|2022-08-01 00:45:00|35.01|32.21|35|32.2|35.02|32.22|34.94|32.14|0
1659315000000|2022-08-01 00:50:00|34.98|32.18|35|32.2|35|32.2|34.94|32.14|0
1659315300000|2022-08-01 00:55:00|34.99|32.19|35.04|32.24|35.11|32.31|34.99|32.19|0
1659315600000|2022-08-01 01:00:00|35.02|32.22|35.14|32.34|35.14|32.34|34.98|32.18|0
1659315900000|2022-08-01 01:05:00|35.15|32.35|35.17|32.37|35.21|32.41|35.08|32.28|0
1659316200000|2022-08-01 01:10:00|35.19|32.39|34.99|32.19|35.19|32.39|34.97|32.17|0
1659316500000|2022-08-01 01:15:00|35.02|32.22|34.86|32.06|35.06|32.26|34.86|32.06|0
1659316800000|2022-08-01 01:20:00|34.85|32.05|34.99|32.19|34.99|32.19|34.82|32.02|0
1659317100000|2022-08-01 01:25:00|34.97|32.17|34.9|32.1|34.99|32.19|34.88|32.08|0
1659317400000|2022-08-01 01:30:00|34.92|32.12|34.82|32.02|35.08|32.28|34.77|31.97|0
1659317700000|2022-08-01 01:35:00|34.81|32.01|34.79|31.99|34.88|32.08|34.71|31.91|0
1659318000000|2022-08-01 01:40:00|34.81|32.01|34.9|32.1|34.96|32.16|34.75|31.95|0
1659318300000|2022-08-01 01:45:00|34.91|32.11|35.07|32.27|35.09|32.29|34.9|32.1|0
1659318600000|2022-08-01 01:50:00|35.09|32.29|34.9|32.1|35.09|32.29|34.87|32.07|0
1659318900000|2022-08-01 01:55:00|34.91|32.11|34.85|32.05|34.96|32.16|34.77|31.97|0
1659319200000|2022-08-01 02:00:00|34.87|32.07|34.98|32.18|34.98|32.18|34.83|32.03|0
1659319500000|2022-08-01 02:05:00|34.96|32.16|34.98|32.18|35|32.2|34.9|32.1|0
1659319800000|2022-08-01 02:10:00|34.97|32.17|34.98|32.18|35.06|32.26|34.97|32.17|0
1659320100000|2022-08-01 02:15:00|35|32.2|35.02|32.22|35.04|32.24|34.96|32.16|0
1659320400000|2022-08-01 02:20:00|35|32.2|34.97|32.17|35.02|32.22|34.97|32.17|0
1659320700000|2022-08-01 02:25:00|34.95|32.15|34.77|31.97|34.97|32.17|34.76|31.96|0
1659321000000|2022-08-01 02:30:00|34.76|31.96|34.84|32.04|34.84|32.04|34.71|31.91|0
1659321300000|2022-08-01 02:35:00|34.82|32.02|34.9|32.1|34.93|32.13|34.82|32.02|0
1659321600000|2022-08-01 02:40:00|34.89|32.09|34.89|32.09|34.92|32.12|34.86|32.06|0
1659321900000|2022-08-01 02:45:00|34.88|32.08|34.84|32.04|34.88|32.08|34.77|31.97|0
1659322200000|2022-08-01 02:50:00|34.85|32.05|34.79|31.99|34.88|32.08|34.79|31.99|0
1659322500000|2022-08-01 02:55:00|34.75|31.95|34.77|31.97|34.8|32|34.68|31.88|0
1659322800000|2022-08-01 03:00:00|34.78|31.98|34.87|32.07|34.87|32.07|34.77|31.97|0
1659323100000|2022-08-01 03:05:00|34.9|32.1|34.92|32.12|34.98|32.18|34.85|32.05|0
1659323400000|2022-08-01 03:10:00|34.94|32.14|34.94|32.14|34.98|32.18|34.87|32.07|0
1659323700000|2022-08-01 03:15:00|34.91|32.11|35.15|32.35|35.15|32.35|34.91|32.11|0
1659324000000|2022-08-01 03:20:00|35.17|32.37|35.26|32.46|35.26|32.46|35.17|32.37|0
1659324300000|2022-08-01 03:25:00|35.23|32.43|35.32|32.52|35.39|32.59|35.21|32.41|0
1659324600000|2022-08-01 03:30:00|35.33|32.53|35.27|32.47|35.36|32.56|35.26|32.46|0
1659324900000|2022-08-01 03:35:00|35.3|32.5|35.25|32.45|35.3|32.5|35.25|32.45|0
1659325200000|2022-08-01 03:40:00|35.26|32.46|35.25|32.45|35.27|32.47|35.25|32.45|0
1659325500000|2022-08-01 03:45:00|35.27|32.47|35.36|32.56|35.36|32.56|35.27|32.47|0
1659325800000|2022-08-01 03:50:00|35.34|32.54|35.29|32.49|35.36|32.56|35.27|32.47|0
1659326100000|2022-08-01 03:55:00|35.27|32.47|35.29|32.49|35.29|32.49|35.27|32.47|0
1659326400000|2022-08-01 04:00:00|35.31|32.51|35.27|32.47|35.33|32.53|35.27|32.47|0
1659326700000|2022-08-01 04:05:00|35.24|32.44|35.33|32.53|35.33|32.53|35.24|32.44|0
1659327000000|2022-08-01 04:10:00|35.35|32.55|35.26|32.46|35.35|32.55|35.24|32.44|0
1659327300000|2022-08-01 04:15:00|35.24|32.44|35.13|32.33|35.24|32.44|35.13|32.33|0
1659327600000|2022-08-01 04:20:00|35.12|32.32|35.11|32.31|35.16|32.36|35.11|32.31|0
1659327900000|2022-08-01 04:25:00|35.12|32.32|35.06|32.26|35.15|32.35|35.06|32.26|0
1659328200000|2022-08-01 04:30:00|35.08|32.28|35.1|32.3|35.15|32.35|35.06|32.26|0
1659328500000|2022-08-01 04:35:00|35.08|32.28|35.21|32.41|35.21|32.41|35.08|32.28|0
1659328800000|2022-08-01 04:40:00|35.19|32.39|35.14|32.34|35.21|32.41|35.12|32.32|0
1659329100000|2022-08-01 04:45:00|35.12|32.32|35.19|32.39|35.19|32.39|35.12|32.32|0
1659329400000|2022-08-01 04:50:00|35.16|32.36|35.12|32.32|35.21|32.41|35.12|32.32|0
1659329700000|2022-08-01 04:55:00|35.11|32.31|35.05|32.25|35.12|32.32|35.05|32.25|0
1659330000000|2022-08-01 05:00:00|35.03|32.23|35.1|32.3|35.11|32.31|35.03|32.23|0
1659330300000|2022-08-01 05:05:00|35.12|32.32|35.12|32.32|35.13|32.33|35.05|32.25|0
1659330600000|2022-08-01 05:10:00|35.13|32.33|35.22|32.42|35.27|32.47|35.11|32.31|0
1659330900000|2022-08-01 05:15:00|35.24|32.44|35.18|32.38|35.26|32.46|35.17|32.37|0
1659331200000|2022-08-01 05:20:00|35.2|32.4|35.24|32.44|35.24|32.44|35.14|32.34|0
1659331500000|2022-08-01 05:25:00|35.23|32.43|35.15|32.35|35.23|32.43|35.12|32.32|0
1659331800000|2022-08-01 05:30:00|35.13|32.33|35.15|32.35|35.15|32.35|35|32.2|0
1659332100000|2022-08-01 05:35:00|35.17|32.37|35.32|32.52|35.32|32.52|35.15|32.35|0
1659332400000|2022-08-01 05:40:00|35.41|32.61|35.45|32.65|35.5|32.7|35.39|32.59|0
1659332700000|2022-08-01 05:45:00|35.46|32.66|35.3|32.5|35.46|32.66|35.3|32.5|0
1659333000000|2022-08-01 05:50:00|35.28|32.48|35.12|32.32|35.3|32.5|35.12|32.32|0
1659333300000|2022-08-01 05:55:00|35.1|32.3|35.01|32.21|35.13|32.33|35.01|32.21|0
1659333600000|2022-08-01 06:00:00|34.99|32.19|34.93|32.13|35.01|32.21|34.9|32.1|0
1659333900000|2022-08-01 06:05:00|34.9|32.1|35.01|32.21|35.01|32.21|34.9|32.1|0
1659334200000|2022-08-01 06:10:00|34.99|32.19|34.9|32.1|35.05|32.25|34.9|32.1|0
1659334500000|2022-08-01 06:15:00|34.88|32.08|35.05|32.25|35.06|32.26|34.88|32.08|0
1659334800000|2022-08-01 06:20:00|35.03|32.23|35.14|32.34|35.14|32.34|34.96|32.16|0
1659335100000|2022-08-01 06:25:00|35.12|32.32|35|32.2|35.17|32.37|35|32.2|0
1659335400000|2022-08-01 06:30:00|35.03|32.23|35.11|32.31|35.2|32.4|35.02|32.22|0
1659335700000|2022-08-01 06:35:00|35.13|32.33|35.13|32.33|35.2|32.4|35.07|32.27|0
1659336000000|2022-08-01 06:40:00|35.11|32.31|35.02|32.22|35.13|32.33|34.98|32.18|0
1659336300000|2022-08-01 06:45:00|35|32.2|34.93|32.13|35.02|32.22|34.88|32.08|0
1659336600000|2022-08-01 06:50:00|34.91|32.11|34.91|32.11|35|32.2|34.89|32.09|0
1659336900000|2022-08-01 06:55:00|34.92|32.12|34.89|32.09|34.93|32.13|34.86|32.06|0
1659337200000|2022-08-01 07:00:00|34.72|31.92|34.55|31.75|34.8|32|34.52|31.72|0
1659337500000|2022-08-01 07:05:00|34.34|31.94|34.32|31.92|34.45|32.05|34.26|31.86|0
1659337800000|2022-08-01 07:10:00|34.33|31.93|34.34|31.94|34.38|31.98|34.2|31.8|0
1659338100000|2022-08-01 07:15:00|34.33|31.93|34.42|32.02|34.49|32.09|34.32|31.92|0
1659338400000|2022-08-01 07:20:00|34.43|32.03|34.29|31.89|34.46|32.06|34.25|31.85|0
1659338700000|2022-08-01 07:25:00|34.27|31.87|34.38|31.98|34.42|32.02|34.26|31.86|0
1659339000000|2022-08-01 07:30:00|34.36|31.96|34.06|31.66|34.36|31.96|33.99|31.59|0
1659339300000|2022-08-01 07:35:00|34.04|31.64|33.91|31.51|34.04|31.64|33.8|31.4|0
1659339600000|2022-08-01 07:40:00|33.93|31.53|33.97|31.57|34.03|31.63|33.84|31.44|0
1659339900000|2022-08-01 07:45:00|33.96|31.56|34.01|31.61|34.03|31.63|33.91|31.51|0
1659340200000|2022-08-01 07:50:00|34.02|31.62|34.13|31.73|34.21|31.81|34.01|31.61|0
1659340500000|2022-08-01 07:55:00|34.11|31.71|34.11|31.71|34.2|31.8|34.05|31.65|0
1659340800000|2022-08-01 08:00:00|34.13|31.73|34.11|31.71|34.18|31.78|34.05|31.65|0
1659341100000|2022-08-01 08:05:00|34.09|31.69|34|31.6|34.15|31.75|33.98|31.58|0
1659341400000|2022-08-01 08:10:00|33.98|31.58|34.15|31.75|34.26|31.86|33.84|31.44|0
1659341700000|2022-08-01 08:15:00|34.17|31.77|34.17|31.77|34.19|31.79|34.06|31.66|0
1659342000000|2022-08-01 08:20:00|34.19|31.79|34.29|31.89|34.3|31.9|34.15|31.75|0
1659342300000|2022-08-01 08:25:00|34.25|31.85|34.27|31.87|34.36|31.96|34.25|31.85|0
1659342600000|2022-08-01 08:30:00|34.3|31.9|34.19|31.79|34.3|31.9|34.17|31.77|0
1659342900000|2022-08-01 08:35:00|34.21|31.81|34.29|31.89|34.36|31.96|34.17|31.77|0
1659343200000|2022-08-01 08:40:00|34.27|31.87|34.46|32.06|34.46|32.06|34.27|31.87|0
1659343500000|2022-08-01 08:45:00|34.42|32.02|34.63|32.23|34.63|32.23|34.4|32|0
1659343800000|2022-08-01 08:50:00|34.62|32.22|34.6|32.2|34.72|32.32|34.6|32.2|0
1659344100000|2022-08-01 08:55:00|34.61|32.21|34.59|32.19|34.65|32.25|34.57|32.17|0
1659344400000|2022-08-01 09:00:00|34.56|32.16|34.47|32.07|34.61|32.21|34.43|32.03|0
1659344700000|2022-08-01 09:05:00|34.45|32.05|34.43|32.03|34.52|32.12|34.41|32.01|0
1659345000000|2022-08-01 09:10:00|34.42|32.02|34.26|31.86|34.43|32.03|34.22|31.82|0
1659345300000|2022-08-01 09:15:00|34.27|31.87|34.29|31.89|34.34|31.94|34.26|31.86|0
1659345600000|2022-08-01 09:20:00|34.3|31.9|34.26|31.86|34.32|31.92|34.25|31.85|0
1659345900000|2022-08-01 09:25:00|34.24|31.84|34.34|31.94|34.36|31.96|34.19|31.79|0
1659346200000|2022-08-01 09:30:00|34.35|31.95|34.02|31.62|34.35|31.95|33.98|31.58|0
1659346500000|2022-08-01 09:35:00|34|31.6|33.95|31.55|34.06|31.66|33.88|31.48|0
1659346800000|2022-08-01 09:40:00|33.96|31.56|34.02|31.62|34.06|31.66|33.93|31.53|0
1659347100000|2022-08-01 09:45:00|34|31.6|33.89|31.49|34.05|31.65|33.89|31.49|0
1659347400000|2022-08-01 09:50:00|33.87|31.47|34.04|31.64|34.04|31.64|33.87|31.47|0
1659347700000|2022-08-01 09:55:00|34.05|31.65|34.01|31.61|34.06|31.66|33.95|31.55|0
1659348000000|2022-08-01 10:00:00|33.99|31.59|33.88|31.48|34.07|31.67|33.88|31.48|0
1659348300000|2022-08-01 10:05:00|33.86|31.46|33.92|31.52|33.97|31.57|33.76|31.36|0
1659348600000|2022-08-01 10:10:00|33.9|31.5|34.07|31.67|34.12|31.72|33.9|31.5|0
1659348900000|2022-08-01 10:15:00|34.09|31.69|33.96|31.56|34.11|31.71|33.94|31.54|0
1659349200000|2022-08-01 10:20:00|33.94|31.54|34.05|31.65|34.13|31.73|33.94|31.54|0
1659349500000|2022-08-01 10:25:00|34.06|31.66|33.98|31.58|34.09|31.69|33.98|31.58|0
1659349800000|2022-08-01 10:30:00|34|31.6|33.98|31.58|34.14|31.74|33.98|31.58|0
1659350100000|2022-08-01 10:35:00|33.99|31.59|34.02|31.62|34.04|31.64|33.96|31.56|0
1659350400000|2022-08-01 10:40:00|34.04|31.64|34.06|31.66|34.1|31.7|34|31.6|0
1659350700000|2022-08-01 10:45:00|34.07|31.67|34.12|31.72|34.15|31.75|34.03|31.63|0
1659351000000|2022-08-01 10:50:00|34.14|31.74|34.08|31.68|34.15|31.75|34.04|31.64|0
1659351300000|2022-08-01 10:55:00|34.07|31.67|34.02|31.62|34.12|31.72|33.97|31.57|0
1659351600000|2022-08-01 11:00:00|33.98|31.58|33.95|31.55|34.04|31.64|33.93|31.53|0
1659351900000|2022-08-01 11:05:00|33.97|31.57|33.95|31.55|33.99|31.59|33.87|31.47|0
1659352200000|2022-08-01 11:10:00|33.94|31.54|33.78|31.38|33.98|31.58|33.73|31.33|0
1659352500000|2022-08-01 11:15:00|33.76|31.36|33.79|31.39|33.84|31.44|33.74|31.34|0
1659352800000|2022-08-01 11:20:00|33.78|31.38|33.8|31.4|33.82|31.42|33.67|31.27|0
1659353100000|2022-08-01 11:25:00|33.79|31.39|33.5|31.1|33.8|31.4|33.42|31.02|0
1659353400000|2022-08-01 11:30:00|33.46|31.06|33.6|31.2|33.62|31.22|33.45|31.05|0
1659353700000|2022-08-01 11:35:00|33.59|31.19|33.54|31.14|33.62|31.22|33.54|31.14|0
1659354000000|2022-08-01 11:40:00|33.52|31.12|33.32|30.92|33.52|31.12|33.16|30.76|0
1659354300000|2022-08-01 11:45:00|33.33|30.93|33.2|30.8|33.33|30.93|33.02|30.62|0
1659354600000|2022-08-01 11:50:00|33.21|30.81|33.35|30.95|33.35|30.95|33.2|30.8|0
1659354900000|2022-08-01 11:55:00|33.39|30.99|33.47|31.07|33.51|31.11|33.39|30.99|0
1659355200000|2022-08-01 12:00:00|33.49|31.09|33.68|31.28|33.68|31.28|33.47|31.07|0
1659355500000|2022-08-01 12:05:00|33.69|31.29|33.91|31.51|33.99|31.59|33.69|31.29|0
1659355800000|2022-08-01 12:10:00|33.89|31.49|33.97|31.57|34.06|31.66|33.87|31.47|0
1659356100000|2022-08-01 12:15:00|33.99|31.59|34.05|31.65|34.08|31.68|33.93|31.53|0
1659356400000|2022-08-01 12:20:00|34.03|31.63|34.14|31.74|34.18|31.78|34.01|31.61|0
1659356700000|2022-08-01 12:25:00|34.12|31.72|34.2|31.8|34.39|31.99|34.12|31.72|0
1659357000000|2022-08-01 12:30:00|34.22|31.82|34.28|31.88|34.36|31.96|34.05|31.65|0
1659357300000|2022-08-01 12:35:00|34.3|31.9|34.37|31.97|34.43|32.03|34.26|31.86|0
1659357600000|2022-08-01 12:40:00|34.39|31.99|34.39|31.99|34.58|32.18|34.37|31.97|0
1659357900000|2022-08-01 12:45:00|34.38|31.98|34.77|32.37|34.84|32.44|34.37|31.97|0
1659358200000|2022-08-01 12:50:00|34.75|32.35|35.21|32.81|35.23|32.83|34.62|32.22|0
1659358500000|2022-08-01 12:55:00|35.18|32.78|35.23|32.83|35.23|32.83|35.03|32.63|0
1659358800000|2022-08-01 13:00:00|35.27|32.87|35.71|33.31|35.87|33.47|35.2|32.8|0
1659359100000|2022-08-01 13:05:00|35.67|33.27|35.2|32.8|35.69|33.29|35.2|32.8|0
1659359400000|2022-08-01 13:10:00|35.19|32.79|35.13|32.73|35.33|32.93|35.13|32.73|0
1659359700000|2022-08-01 13:15:00|35.16|32.76|35.53|33.13|35.57|33.17|35.13|32.73|0
1659360000000|2022-08-01 13:20:00|35.55|33.15|35.24|32.84|35.64|33.24|35.23|32.83|0
1659360300000|2022-08-01 13:25:00|35.25|32.85|35.48|33.08|35.57|33.17|35.22|32.82|0
1659360600000|2022-08-01 13:30:00|35.41|33.01|35.9|33.5|36.25|33.85|34.66|32.26|0
1659360900000|2022-08-01 13:35:00|35.96|33.56|36.38|33.98|36.94|34.54|35.7|33.3|0
1659361200000|2022-08-01 13:40:00|36.34|33.94|35.72|33.32|36.52|34.12|35.52|33.12|0
1659361500000|2022-08-01 13:45:00|35.74|33.34|35.69|33.29|36|33.6|35.5|33.1|0
1659361800000|2022-08-01 13:50:00|35.67|33.27|34.85|32.45|35.76|33.36|34.7|32.3|0
1659362100000|2022-08-01 13:55:00|34.87|32.47|34.96|32.56|35.02|32.62|34.51|32.11|0
1659362400000|2022-08-01 14:00:00|35.01|32.61|34.67|32.27|35.34|32.94|34.31|31.91|0
1659362700000|2022-08-01 14:05:00|34.72|32.32|33.98|31.58|34.72|32.32|33.6|31.2|0
1659363000000|2022-08-01 14:10:00|34.01|31.61|34.24|31.84|35.53|33.13|33.97|31.57|0
1659363300000|2022-08-01 14:15:00|34.2|31.8|35.37|32.97|35.37|32.97|34.15|31.75|0
1659363600000|2022-08-01 14:20:00|35.39|32.99|35.37|32.97|35.76|33.36|35.19|32.79|0
1659363900000|2022-08-01 14:25:00|35.39|32.99|36.02|33.62|36.26|33.86|35.36|32.96|0
1659364200000|2022-08-01 14:30:00|35.99|33.59|35.73|33.33|36|33.6|35.49|33.09|0
1659364500000|2022-08-01 14:35:00|35.71|33.31|35.27|32.87|35.8|33.4|35.27|32.87|0
1659364800000|2022-08-01 14:40:00|35.23|32.83|34.57|32.17|35.23|32.83|34.5|32.1|0
1659365100000|2022-08-01 14:45:00|34.52|32.12|34.08|31.68|34.63|32.23|33.93|31.53|0
1659365400000|2022-08-01 14:50:00|34.06|31.66|34.52|32.12|34.9|32.5|33.93|31.53|0
1659365700000|2022-08-01 14:55:00|34.54|32.14|34.66|32.26|34.77|32.37|34.54|32.14|0
1659366000000|2022-08-01 15:00:00|34.62|32.22|34.96|32.56|35.02|32.62|34.35|31.95|0
1659366300000|2022-08-01 15:05:00|34.94|32.54|35.13|32.73|35.32|32.92|34.91|32.51|0
1659366600000|2022-08-01 15:10:00|35.08|32.68|34.72|32.32|35.19|32.79|34.7|32.3|0
1659366900000|2022-08-01 15:15:00|34.7|32.3|35.81|33.41|35.81|33.41|34.7|32.3|0
1659367200000|2022-08-01 15:20:00|35.85|33.45|34.95|32.55|35.94|33.54|34.89|32.49|0
1659367500000|2022-08-01 15:25:00|34.96|32.56|34.78|32.38|35.08|32.68|34.56|32.16|0
1659367800000|2022-08-01 15:30:00|34.74|32.34|35.31|32.91|35.45|33.05|34.74|32.34|0
1659368100000|2022-08-01 15:35:00|35.27|32.87|35.27|32.87|35.5|33.1|35.16|32.76|0
1659368400000|2022-08-01 15:40:00|35.29|32.89|34.86|32.46|35.37|32.97|34.84|32.44|0
1659368700000|2022-08-01 15:45:00|34.84|32.44|34.46|32.06|35.01|32.61|34.46|32.06|0
1659369000000|2022-08-01 15:50:00|34.48|32.08|34.73|32.33|34.73|32.33|34.4|32|0
1659369300000|2022-08-01 15:55:00|34.71|32.31|34.94|32.54|34.94|32.54|34.71|32.31|0
1659369600000|2022-08-01 16:00:00|34.92|32.52|35.22|32.82|35.3|32.9|34.81|32.41|0
1659369900000|2022-08-01 16:05:00|35.19|32.79|35.45|33.05|35.45|33.05|35.07|32.67|0
1659370200000|2022-08-01 16:10:00|35.43|33.03|35.9|33.5|36.14|33.74|35.21|32.81|0
1659370500000|2022-08-01 16:15:00|35.88|33.48|35.71|33.31|36.03|33.63|35.66|33.26|0
1659370800000|2022-08-01 16:20:00|35.73|33.33|35.42|33.02|35.77|33.37|35.27|32.87|0
1659371100000|2022-08-01 16:25:00|35.44|33.04|35.4|33|35.48|33.08|35.25|32.85|0
1659371400000|2022-08-01 16:30:00|35.38|32.98|35.42|33.02|35.7|33.3|35.36|32.96|0
1659371700000|2022-08-01 16:35:00|35.4|33|35.59|33.19|35.76|33.36|35.38|32.98|0
1659372000000|2022-08-01 16:40:00|35.61|33.21|35.55|33.15|35.85|33.45|35.48|33.08|0
1659372300000|2022-08-01 16:45:00|35.52|33.12|35.57|33.17|35.65|33.25|35.16|32.76|0
1659372600000|2022-08-01 16:50:00|35.52|33.12|35.72|33.32|35.76|33.36|35.5|33.1|0
1659372900000|2022-08-01 16:55:00|35.69|33.29|35.63|33.23|36.02|33.62|35.61|33.21|0
1659373200000|2022-08-01 17:00:00|35.67|33.27|36.54|34.14|36.59|34.19|35.63|33.23|0
1659373500000|2022-08-01 17:05:00|36.52|34.12|36.02|33.62|36.66|34.26|35.89|33.49|0
1659373800000|2022-08-01 17:10:00|36.04|33.64|35.93|33.53|36.33|33.93|35.9|33.5|0
1659374100000|2022-08-01 17:15:00|35.86|33.46|36.63|34.23|36.65|34.25|35.77|33.37|0
1659374400000|2022-08-01 17:20:00|36.61|34.21|36.63|34.23|36.89|34.49|36.36|33.96|0
1659374700000|2022-08-01 17:25:00|36.58|34.18|37.12|34.72|37.14|34.74|36.57|34.17|0
1659375000000|2022-08-01 17:30:00|37.16|34.76|37.48|35.08|37.48|35.08|36.91|34.51|0
1659375300000|2022-08-01 17:35:00|37.45|35.05|37.27|34.87|37.52|35.12|37.16|34.76|0
1659375600000|2022-08-01 17:40:00|37.25|34.85|37.52|35.12|37.72|35.32|37.16|34.76|0
1659375900000|2022-08-01 17:45:00|37.55|35.15|37.61|35.21|38.13|35.73|37.54|35.14|0
1659376200000|2022-08-01 17:50:00|37.65|35.25|37.67|35.27|38.02|35.62|37.61|35.21|0
1659376500000|2022-08-01 17:55:00|37.7|35.3|38.01|35.61|38.24|35.84|36.43|34.03|0
1659376800000|2022-08-01 18:00:00|38.12|35.72|38.28|35.88|38.7|36.3|38.03|35.63|0
1659377100000|2022-08-01 18:05:00|38.3|35.9|38|35.6|38.51|36.11|37.98|35.58|0
1659377400000|2022-08-01 18:10:00|38.1|35.7|37.59|35.19|38.32|35.92|37.59|35.19|0
1659377700000|2022-08-01 18:15:00|37.55|35.15|37.93|35.53|38.05|35.65|37.39|34.99|0
1659378000000|2022-08-01 18:20:00|37.91|35.51|37.59|35.19|38.09|35.69|37.59|35.19|0
1659378300000|2022-08-01 18:25:00|37.61|35.21|37.68|35.28|37.93|35.53|37.57|35.17|0
1659378600000|2022-08-01 18:30:00|37.7|35.3|37.56|35.16|37.77|35.37|37.45|35.05|0
1659378900000|2022-08-01 18:35:00|37.54|35.14|37.38|34.98|37.54|35.14|37.29|34.89|0
1659379200000|2022-08-01 18:40:00|37.36|34.96|37.86|35.46|37.88|35.48|37.25|34.85|0
1659379500000|2022-08-01 18:45:00|37.83|35.43|37.7|35.3|37.99|35.59|37.6|35.2|0
1659379800000|2022-08-01 18:50:00|37.83|35.43|37.38|34.98|38.04|35.64|37.33|34.93|0
1659380100000|2022-08-01 18:55:00|37.36|34.96|36.76|34.36|37.4|35|36.47|34.07|0
1659380400000|2022-08-01 19:00:00|36.75|34.35|37.11|34.71|37.75|35.35|36.64|34.24|0
1659380700000|2022-08-01 19:05:00|37.09|34.69|36.69|34.29|37.26|34.86|36.6|34.2|0
1659381000000|2022-08-01 19:10:00|36.71|34.31|36.58|34.18|36.97|34.57|36.55|34.15|0
1659381300000|2022-08-01 19:15:00|36.53|34.13|36.73|34.33|36.77|34.37|36.38|33.98|0
1659381600000|2022-08-01 19:20:00|36.75|34.35|37.31|34.91|37.35|34.95|36.75|34.35|0
1659381900000|2022-08-01 19:25:00|37.35|34.95|37.35|34.95|37.51|35.11|37.26|34.86|0
1659382200000|2022-08-01 19:30:00|37.39|34.99|37.19|34.79|37.53|35.13|37.12|34.72|0
1659382500000|2022-08-01 19:35:00|37.21|34.81|37.19|34.79|37.39|34.99|37.14|34.74|0
1659382800000|2022-08-01 19:40:00|37.17|34.77|37.39|34.99|37.46|35.06|36.81|34.41|0
1659383100000|2022-08-01 19:45:00|37.41|35.01|37.05|34.65|37.46|35.06|36.9|34.5|0
1659383400000|2022-08-01 19:50:00|36.7|34.3|37.38|34.98|37.41|35.01|36.7|34.3|0
1659383700000|2022-08-01 19:55:00|37.43|35.03|37.43|35.03|37.61|35.21|37.14|34.74|0
1659384000000|2022-08-01 20:00:00|37.34|34.94|37.18|34.78|37.54|35.14|37.07|34.67|0
1659384300000|2022-08-01 20:05:00|37.16|34.76|37.22|34.82|37.25|34.85|37.09|34.69|0
1659384600000|2022-08-01 20:10:00|37.2|34.8|37.13|34.73|37.2|34.8|37.07|34.67|0
1659384900000|2022-08-01 20:15:00|37.35|34.55|37.53|34.73|37.6|34.8|37.35|34.55|0
1659385200000|2022-08-01 20:20:00|37.55|34.75|37.51|34.71|37.6|34.8|37.49|34.69|0
1659385500000|2022-08-01 20:25:00|37.49|34.69|37.46|34.66|37.49|34.69|37.38|34.58|0
1659385800000|2022-08-01 20:30:00|37.44|34.64|37.46|34.66|37.46|34.66|37.42|34.62|0
1659386100000|2022-08-01 20:35:00|37.45|34.65|37.39|34.59|37.46|34.66|37.39|34.59|0
1659386400000|2022-08-01 20:40:00|37.37|34.57|37.39|34.59|37.39|34.59|37.37|34.57|0
1659386700000|2022-08-01 20:45:00|37.37|34.57|37.39|34.59|37.39|34.59|37.36|34.56|0
1659387000000|2022-08-01 20:50:00|37.4|34.6|37.36|34.56|37.41|34.61|37.36|34.56|0
1659387300000|2022-08-01 20:55:00|37.35|34.55|37.26|34.46|37.39|34.59|37.26|34.46|0
1659387600000|2022-08-01 21:00:00|37.27|34.47|37.35|34.55|37.35|34.55|37.27|34.47|0
1659387900000|2022-08-01 21:05:00|37.36|34.56|37.39|34.59|37.41|34.61|37.34|34.54|0
1659388200000|2022-08-01 21:10:00|37.4|34.6|37.42|34.62|37.45|34.65|37.38|34.58|0
1659388500000|2022-08-01 21:15:00|37.41|34.61|37.45|34.65|37.48|34.68|37.39|34.59|0
1659388800000|2022-08-01 21:20:00|37.43|34.63|37.48|34.68|37.5|34.7|37.43|34.63|0
1659389100000|2022-08-01 21:25:00|37.47|34.67|37.48|34.68|37.5|34.7|37.44|34.64|0
1659389400000|2022-08-01 21:30:00|37.47|34.67|37.51|34.71|37.52|34.72|37.44|34.64|0
1659389700000|2022-08-01 21:35:00|37.52|34.72|37.52|34.72|37.55|34.75|37.48|34.68|0
1659390000000|2022-08-01 21:40:00|37.51|34.71|37.45|34.65|37.51|34.71|37.45|34.65|0
1659390300000|2022-08-01 21:45:00|37.43|34.63|37.5|34.7|37.52|34.72|37.42|34.62|0
1659390600000|2022-08-01 21:50:00|37.51|34.71|37.45|34.65|37.51|34.71|37.44|34.64|0
1659390900000|2022-08-01 21:55:00|37.46|34.66|37.51|34.71|37.51|34.71|37.45|34.65|0
1659391200000|2022-08-01 22:00:00|37.42|34.62|37.7|34.9|37.74|34.94|37.42|34.62|0
1659391500000|2022-08-01 22:05:00|37.72|34.92|37.86|35.06|37.88|35.08|37.63|34.83|0
1659391800000|2022-08-01 22:10:00|37.82|35.02|37.74|34.94|37.86|35.06|37.74|34.94|0
1659392100000|2022-08-01 22:15:00|37.72|34.92|37.83|35.03|37.83|35.03|37.63|34.83|0
1659392400000|2022-08-01 22:20:00|37.81|35.01|37.83|35.03|37.92|35.12|37.81|35.01|0
1659392700000|2022-08-01 22:25:00|37.85|35.05|37.85|35.05|37.92|35.12|37.85|35.05|0
1659393000000|2022-08-01 22:30:00|37.8|35|37.85|35.05|37.86|35.06|37.69|34.89|0
1659393300000|2022-08-01 22:35:00|37.87|35.07|37.71|34.91|37.93|35.13|37.69|34.89|0
1659393600000|2022-08-01 22:40:00|37.7|34.9|37.73|34.93|37.8|35|37.64|34.84|0
1659393900000|2022-08-01 22:45:00|37.71|34.91|37.66|34.86|37.71|34.91|37.62|34.82|0
1659394200000|2022-08-01 22:50:00|37.64|34.84|37.64|34.84|37.67|34.87|37.64|34.84|0
1659394500000|2022-08-01 22:55:00|37.62|34.82|37.66|34.86|37.66|34.86|37.55|34.75|0
1659394800000|2022-08-01 23:00:00|37.68|34.88|37.52|34.72|37.72|34.92|37.46|34.66|0
1659395100000|2022-08-01 23:05:00|37.54|34.74|37.43|34.63|37.61|34.81|37.34|34.54|0
1659395400000|2022-08-01 23:10:00|37.45|34.65|37.43|34.63|37.5|34.7|37.39|34.59|0
1659395700000|2022-08-01 23:15:00|37.44|34.64|37.65|34.85|37.68|34.88|37.44|34.64|0
1659396000000|2022-08-01 23:20:00|37.63|34.83|37.65|34.85|37.67|34.87|37.61|34.81|0
1659396300000|2022-08-01 23:25:00|37.67|34.87|37.83|35.03|37.83|35.03|37.67|34.87|0
1659396600000|2022-08-01 23:30:00|37.85|35.05|37.9|35.1|37.99|35.19|37.85|35.05|0
1659396900000|2022-08-01 23:35:00|37.87|35.07|37.83|35.03|37.91|35.11|37.83|35.03|0
1659397200000|2022-08-01 23:40:00|37.8|35|37.89|35.09|37.9|35.1|37.74|34.94|0
1659397500000|2022-08-01 23:45:00|37.87|35.07|37.98|35.18|38.07|35.27|37.76|34.96|0
1659397800000|2022-08-01 23:50:00|38.03|35.23|37.98|35.18|38.05|35.25|37.84|35.04|0
1659398100000|2022-08-01 23:55:00|37.97|35.17|38.05|35.25|38.09|35.29|37.84|35.04|0
1659398400000|2022-08-02 00:00:00|38|35.2|38.16|35.36|38.18|35.38|37.91|35.11|0
1659398700000|2022-08-02 00:05:00|38.18|35.38|38.18|35.38|38.29|35.49|38.16|35.36|0
1659399000000|2022-08-02 00:10:00|38.2|35.4|38.09|35.29|38.27|35.47|38.04|35.24|0
1659399300000|2022-08-02 00:15:00|38.11|35.31|38.33|35.53|38.38|35.58|38.04|35.24|0
1659399600000|2022-08-02 00:20:00|38.31|35.51|38.38|35.58|38.5|35.7|38.29|35.49|0
1659399900000|2022-08-02 00:25:00|38.4|35.6|38.4|35.6|38.54|35.74|38.38|35.58|0
1659400200000|2022-08-02 00:30:00|38.39|35.59|38.45|35.65|38.47|35.67|38.33|35.53|0
1659400500000|2022-08-02 00:35:00|38.42|35.62|38.44|35.64|38.49|35.69|38.35|35.55|0
1659400800000|2022-08-02 00:40:00|38.42|35.62|38.4|35.6|38.56|35.76|38.4|35.6|0
1659401100000|2022-08-02 00:45:00|38.42|35.62|38.51|35.71|38.53|35.73|38.4|35.6|0
1659401400000|2022-08-02 00:50:00|38.52|35.72|38.6|35.8|38.76|35.96|38.52|35.72|0
1659401700000|2022-08-02 00:55:00|38.65|35.85|38.76|35.96|38.77|35.97|38.65|35.85|0
1659402000000|2022-08-02 01:00:00|38.78|35.98|38.74|35.94|38.88|36.08|38.64|35.84|0
1659402300000|2022-08-02 01:05:00|38.76|35.96|38.73|35.93|38.76|35.96|38.67|35.87|0
1659402600000|2022-08-02 01:10:00|38.72|35.92|38.82|36.02|38.85|36.05|38.71|35.91|0
1659402900000|2022-08-02 01:15:00|38.85|36.05|38.66|35.86|38.92|36.12|38.66|35.86|0
1659403200000|2022-08-02 01:20:00|38.64|35.84|38.64|35.84|38.78|35.98|38.55|35.75|0
1659403500000|2022-08-02 01:25:00|38.68|35.88|38.84|36.04|38.89|36.09|38.63|35.83|0
1659403800000|2022-08-02 01:30:00|38.85|36.05|39.14|36.34|39.17|36.37|38.82|36.02|0
1659404100000|2022-08-02 01:35:00|39.17|36.37|39.33|36.53|39.38|36.58|39.05|36.25|0
1659404400000|2022-08-02 01:40:00|39.35|36.55|39.26|36.46|39.38|36.58|39.24|36.44|0
1659404700000|2022-08-02 01:45:00|39.28|36.48|39.26|36.46|39.28|36.48|39.14|36.34|0
1659405000000|2022-08-02 01:50:00|39.23|36.43|39.07|36.27|39.28|36.48|39|36.2|0
1659405300000|2022-08-02 01:55:00|39.04|36.24|39.02|36.22|39.18|36.38|39.02|36.22|0
1659405600000|2022-08-02 02:00:00|39.04|36.24|39.09|36.29|39.16|36.36|38.93|36.13|0
1659405900000|2022-08-02 02:05:00|39.11|36.31|39.06|36.26|39.11|36.31|38.95|36.15|0
1659406200000|2022-08-02 02:10:00|39.07|36.27|39.12|36.32|39.2|36.4|39.07|36.27|0
1659406500000|2022-08-02 02:15:00|39.13|36.33|39.29|36.49|39.3|36.5|39.13|36.33|0
1659406800000|2022-08-02 02:20:00|39.32|36.52|39.42|36.62|39.46|36.66|39.3|36.5|0
1659407100000|2022-08-02 02:25:00|39.41|36.61|39.52|36.72|39.62|36.82|39.41|36.61|0
1659407400000|2022-08-02 02:30:00|39.5|36.7|39.38|36.58|39.52|36.72|39.36|36.56|0
1659407700000|2022-08-02 02:35:00|39.4|36.6|39.33|36.53|39.4|36.6|39.29|36.49|0
1659408000000|2022-08-02 02:40:00|39.31|36.51|39.4|36.6|39.4|36.6|39.29|36.49|0
1659408300000|2022-08-02 02:45:00|39.39|36.59|39.31|36.51|39.4|36.6|39.28|36.48|0
1659408600000|2022-08-02 02:50:00|39.33|36.53|39.3|36.5|39.4|36.6|39.28|36.48|0
1659408900000|2022-08-02 02:55:00|39.33|36.53|39.06|36.26|39.35|36.55|39.06|36.26|0
1659409200000|2022-08-02 03:00:00|39.07|36.27|39.06|36.26|39.11|36.31|39.02|36.22|0
1659409500000|2022-08-02 03:05:00|39.04|36.24|39.07|36.27|39.18|36.38|39.04|36.24|0
1659409800000|2022-08-02 03:10:00|39.06|36.26|38.96|36.16|39.13|36.33|38.95|36.15|0
1659410100000|2022-08-02 03:15:00|38.97|36.17|39.03|36.23|39.06|36.26|38.97|36.17|0
1659410400000|2022-08-02 03:20:00|39.04|36.24|39|36.2|39.06|36.26|38.99|36.19|0
1659410700000|2022-08-02 03:25:00|38.99|36.19|38.94|36.14|39.01|36.21|38.92|36.12|0
1659411000000|2022-08-02 03:30:00|38.97|36.17|38.71|35.91|38.97|36.17|38.71|35.91|0
1659411300000|2022-08-02 03:35:00|38.73|35.93|38.74|35.94|38.8|36|38.71|35.91|0
1659411600000|2022-08-02 03:40:00|38.75|35.95|38.7|35.9|38.75|35.95|38.61|35.81|0
1659411900000|2022-08-02 03:45:00|38.68|35.88|38.77|35.97|38.81|36.01|38.68|35.88|0
1659412200000|2022-08-02 03:50:00|38.78|35.98|38.79|35.99|38.84|36.04|38.76|35.96|0
1659412500000|2022-08-02 03:55:00|38.77|35.97|38.89|36.09|38.93|36.13|38.77|35.97|0
1659412800000|2022-08-02 04:00:00|38.87|36.07|38.93|36.13|38.95|36.15|38.86|36.06|0
1659413100000|2022-08-02 04:05:00|38.95|36.15|38.84|36.04|38.95|36.15|38.79|35.99|0
1659413400000|2022-08-02 04:10:00|38.81|36.01|38.83|36.03|38.87|36.07|38.79|35.99|0
1659413700000|2022-08-02 04:15:00|38.82|36.02|38.92|36.12|38.93|36.13|38.82|36.02|0
1659414000000|2022-08-02 04:20:00|38.9|36.1|38.97|36.17|39.02|36.22|38.9|36.1|0
1659414300000|2022-08-02 04:25:00|38.99|36.19|38.98|36.18|39.04|36.24|38.95|36.15|0
1659414600000|2022-08-02 04:30:00|38.99|36.19|38.97|36.17|39.08|36.28|38.9|36.1|0
1659414900000|2022-08-02 04:35:00|38.94|36.14|39.01|36.21|39.04|36.24|38.94|36.14|0
1659415200000|2022-08-02 04:40:00|39.03|36.23|39.06|36.26|39.08|36.28|38.99|36.19|0
1659415500000|2022-08-02 04:45:00|39.05|36.25|38.98|36.18|39.06|36.26|38.96|36.16|0
1659415800000|2022-08-02 04:50:00|38.97|36.17|39.03|36.23|39.08|36.28|38.96|36.16|0
1659416100000|2022-08-02 04:55:00|39.05|36.25|38.91|36.11|39.05|36.25|38.91|36.11|0
1659416400000|2022-08-02 05:00:00|38.93|36.13|38.81|36.01|38.93|36.13|38.75|35.95|0
1659416700000|2022-08-02 05:05:00|38.79|35.99|38.77|35.97|38.79|35.99|38.63|35.83|0
1659417000000|2022-08-02 05:10:00|38.78|35.98|38.72|35.92|38.81|36.01|38.72|35.92|0
1659417300000|2022-08-02 05:15:00|38.7|35.9|39|36.2|39.01|36.21|38.67|35.87|0
1659417600000|2022-08-02 05:20:00|39.02|36.22|38.9|36.1|39.04|36.24|38.86|36.06|0
1659417900000|2022-08-02 05:25:00|38.93|36.13|39.04|36.24|39.06|36.26|38.83|36.03|0
1659418200000|2022-08-02 05:30:00|39.05|36.25|39.2|36.4|39.25|36.45|38.99|36.19|0
1659418500000|2022-08-02 05:35:00|39.18|36.38|39.27|36.47|39.34|36.54|39.16|36.36|0
1659418800000|2022-08-02 05:40:00|39.25|36.45|39.22|36.42|39.25|36.45|39.15|36.35|0
1659419100000|2022-08-02 05:45:00|39.24|36.44|39.1|36.3|39.25|36.45|39.06|36.26|0
1659419400000|2022-08-02 05:50:00|39.08|36.28|39.13|36.33|39.17|36.37|39.08|36.28|0
1659419700000|2022-08-02 05:55:00|39.1|36.3|39.17|36.37|39.27|36.47|39.1|36.3|0
1659420000000|2022-08-02 06:00:00|39.19|36.39|39.59|36.79|39.61|36.81|38.91|36.11|0
1659420300000|2022-08-02 06:05:00|39.57|36.77|40.22|37.42|40.23|37.43|39.45|36.65|0
1659420600000|2022-08-02 06:10:00|40.25|37.45|40.13|37.33|40.25|37.45|40.08|37.28|0
1659420900000|2022-08-02 06:15:00|40.12|37.32|40.05|37.25|40.17|37.37|40.01|37.21|0
1659421200000|2022-08-02 06:20:00|40.03|37.23|40.22|37.42|40.43|37.63|40.01|37.21|0
1659421500000|2022-08-02 06:25:00|40.2|37.4|40.21|37.41|40.31|37.51|40.17|37.37|0
1659421800000|2022-08-02 06:30:00|40.19|37.39|40.43|37.63|40.48|37.68|40.12|37.32|0
1659422100000|2022-08-02 06:35:00|40.45|37.65|40.45|37.65|40.52|37.72|40.36|37.56|0
1659422400000|2022-08-02 06:40:00|40.48|37.68|40.4|37.6|40.55|37.75|40.38|37.58|0
1659422700000|2022-08-02 06:45:00|40.39|37.59|40.31|37.51|40.43|37.63|40.26|37.46|0
1659423000000|2022-08-02 06:50:00|40.33|37.53|40.4|37.6|40.47|37.67|40.28|37.48|0
1659423300000|2022-08-02 06:55:00|40.39|37.59|40.3|37.5|40.41|37.61|40.28|37.48|0
1659423600000|2022-08-02 07:00:00|40.28|37.48|40.54|37.74|40.59|37.79|40.16|37.36|0
1659423900000|2022-08-02 07:05:00|40.34|37.94|40.83|38.43|41.11|38.71|40.31|37.91|0
1659424200000|2022-08-02 07:10:00|40.82|38.42|40.91|38.51|40.96|38.56|40.67|38.27|0
1659424500000|2022-08-02 07:15:00|40.92|38.52|40.98|38.58|41.4|39|40.89|38.49|0
1659424800000|2022-08-02 07:20:00|41.03|38.63|40.81|38.41|41.18|38.78|40.72|38.32|0
1659425100000|2022-08-02 07:25:00|40.79|38.39|40.75|38.35|40.98|38.58|40.74|38.34|0
1659425400000|2022-08-02 07:30:00|40.79|38.39|40.78|38.38|41.15|38.75|40.76|38.36|0
1659425700000|2022-08-02 07:35:00|40.76|38.36|40.37|37.97|40.87|38.47|40.3|37.9|0
1659426000000|2022-08-02 07:40:00|40.35|37.95|40.42|38.02|40.42|38.02|40.23|37.83|0
1659426300000|2022-08-02 07:45:00|40.4|38|40.18|37.78|40.4|38|40.11|37.71|0
1659426600000|2022-08-02 07:50:00|40.16|37.76|40.25|37.85|40.26|37.86|40.01|37.61|0
1659426900000|2022-08-02 07:55:00|40.23|37.83|40.37|37.97|40.39|37.99|40.11|37.71|0
1659427200000|2022-08-02 08:00:00|40.39|37.99|40.29|37.89|40.41|38.01|40.13|37.73|0
1659427500000|2022-08-02 08:05:00|40.31|37.91|40.19|37.79|40.4|38|39.23|36.83|0
1659427800000|2022-08-02 08:10:00|40.18|37.78|40.46|38.06|40.51|38.11|40.18|37.78|0
1659428100000|2022-08-02 08:15:00|40.44|38.04|40.66|38.26|40.7|38.3|40.43|38.03|0
1659428400000|2022-08-02 08:20:00|40.7|38.3|40.3|37.9|40.75|38.35|40.24|37.84|0
1659428700000|2022-08-02 08:25:00|40.29|37.89|40.29|37.89|40.41|38.01|40.22|37.82|0
1659429000000|2022-08-02 08:30:00|40.26|37.86|40.41|38.01|40.48|38.08|40.22|37.82|0
1659429300000|2022-08-02 08:35:00|40.45|38.05|40.81|38.41|40.84|38.44|40.45|38.05|0
1659429600000|2022-08-02 08:40:00|40.84|38.44|40.88|38.48|40.91|38.51|40.75|38.35|0
1659429900000|2022-08-02 08:45:00|40.86|38.46|40.91|38.51|41.07|38.67|40.85|38.45|0
1659430200000|2022-08-02 08:50:00|40.96|38.56|40.77|38.37|40.98|38.58|40.74|38.34|0
1659430500000|2022-08-02 08:55:00|40.78|38.38|40.73|38.33|40.83|38.43|40.71|38.31|0
1659430800000|2022-08-02 09:00:00|40.75|38.35|40.65|38.25|40.83|38.43|40.59|38.19|0
1659431100000|2022-08-02 09:05:00|40.64|38.24|40.66|38.26|40.72|38.32|40.61|38.21|0
1659431400000|2022-08-02 09:10:00|40.63|38.23|40.56|38.16|40.73|38.33|40.55|38.15|0
1659431700000|2022-08-02 09:15:00|40.58|38.18|40.49|38.09|40.58|38.18|40.46|38.06|0
1659432000000|2022-08-02 09:20:00|40.46|38.06|40.68|38.28|40.68|38.28|40.46|38.06|0
1659432300000|2022-08-02 09:25:00|40.7|38.3|40.65|38.25|40.83|38.43|40.64|38.24|0
1659432600000|2022-08-02 09:30:00|40.63|38.23|40.82|38.42|41.06|38.66|40.56|38.16|0
1659432900000|2022-08-02 09:35:00|40.83|38.43|40.91|38.51|40.91|38.51|40.7|38.3|0
1659433200000|2022-08-02 09:40:00|40.9|38.5|40.67|38.27|40.9|38.5|40.62|38.22|0
1659433500000|2022-08-02 09:45:00|40.68|38.28|39.61|37.21|40.77|38.37|39.58|37.18|0
1659433800000|2022-08-02 09:50:00|39.62|37.22|39.98|37.58|40|37.6|39.6|37.2|0
1659434100000|2022-08-02 09:55:00|39.95|37.55|40.07|37.67|40.1|37.7|39.89|37.49|0
1659434400000|2022-08-02 10:00:00|40.05|37.65|40.02|37.62|40.05|37.65|39.86|37.46|0
1659434700000|2022-08-02 10:05:00|40.05|37.65|40.07|37.67|40.19|37.79|40.05|37.65|0
1659435000000|2022-08-02 10:10:00|40.08|37.68|39.9|37.5|40.12|37.72|39.9|37.5|0
1659435300000|2022-08-02 10:15:00|39.94|37.54|40.31|37.91|40.54|38.14|39.9|37.5|0
1659435600000|2022-08-02 10:20:00|40.33|37.93|40.28|37.88|40.34|37.94|40.19|37.79|0
1659435900000|2022-08-02 10:25:00|40.26|37.86|40.33|37.93|40.35|37.95|40.21|37.81|0
1659436200000|2022-08-02 10:30:00|40.35|37.95|40.45|38.05|40.47|38.07|40.27|37.87|0
1659436500000|2022-08-02 10:35:00|40.46|38.06|40.25|37.85|40.54|38.14|40.2|37.8|0
1659436800000|2022-08-02 10:40:00|40.28|37.88|40.08|37.68|40.3|37.9|40.03|37.63|0
1659437100000|2022-08-02 10:45:00|40.11|37.71|41.53|39.13|41.53|39.13|40.06|37.66|0
1659437400000|2022-08-02 10:50:00|41.54|39.14|41.54|39.14|41.59|39.19|41.37|38.97|0
1659437700000|2022-08-02 10:55:00|41.59|39.19|41.27|38.87|41.61|39.21|41.27|38.87|0
1659438000000|2022-08-02 11:00:00|41.31|38.91|40.76|38.36|41.37|38.97|40.64|38.24|0
1659438300000|2022-08-02 11:05:00|40.78|38.38|41.05|38.65|41.09|38.69|40.78|38.38|0
1659438600000|2022-08-02 11:10:00|41.07|38.67|40.91|38.51|41.07|38.67|40.83|38.43|0
1659438900000|2022-08-02 11:15:00|40.92|38.52|40.85|38.45|40.95|38.55|40.73|38.33|0
1659439200000|2022-08-02 11:20:00|40.82|38.42|40.61|38.21|40.87|38.47|40.58|38.18|0
1659439500000|2022-08-02 11:25:00|40.58|38.18|40.68|38.28|40.72|38.32|40.58|38.18|0
1659439800000|2022-08-02 11:30:00|40.69|38.29|40.46|38.06|40.72|38.32|40.39|37.99|0
1659440100000|2022-08-02 11:35:00|40.48|38.08|40.53|38.13|40.63|38.23|40.46|38.06|0
1659440400000|2022-08-02 11:40:00|40.54|38.14|40.79|38.39|40.82|38.42|40.5|38.1|0
1659440700000|2022-08-02 11:45:00|40.8|38.4|40.67|38.27|40.82|38.42|40.6|38.2|0
1659441000000|2022-08-02 11:50:00|40.68|38.28|40.62|38.22|40.81|38.41|40.6|38.2|0
1659441300000|2022-08-02 11:55:00|40.63|38.23|40.74|38.34|40.79|38.39|40.59|38.19|0
1659441600000|2022-08-02 12:00:00|40.79|38.39|40.47|38.07|40.79|38.39|40.45|38.05|0
1659441900000|2022-08-02 12:05:00|40.5|38.1|40.54|38.14|40.64|38.24|40.47|38.07|0
1659442200000|2022-08-02 12:10:00|40.57|38.17|40.64|38.24|40.69|38.29|40.48|38.08|0
1659442500000|2022-08-02 12:15:00|40.65|38.25|40.92|38.52|40.93|38.53|40.61|38.21|0
1659442800000|2022-08-02 12:20:00|40.95|38.55|40.66|38.26|40.97|38.57|40.63|38.23|0
1659443100000|2022-08-02 12:25:00|40.63|38.23|40.8|38.4|40.95|38.55|40.63|38.23|0
1659443400000|2022-08-02 12:30:00|40.78|38.38|40.77|38.37|40.79|38.39|40.56|38.16|0
1659443700000|2022-08-02 12:35:00|40.75|38.35|40.82|38.42|40.92|38.52|40.75|38.35|0
1659444000000|2022-08-02 12:40:00|40.78|38.38|41.11|38.71|41.11|38.71|40.78|38.38|0
1659444300000|2022-08-02 12:45:00|41.09|38.69|42.15|39.75|42.22|39.82|40.94|38.54|0
1659444600000|2022-08-02 12:50:00|42.12|39.72|42.17|39.77|42.2|39.8|42.05|39.65|0
1659444900000|2022-08-02 12:55:00|42.15|39.75|41.73|39.33|42.16|39.76|41.72|39.32|0
1659445200000|2022-08-02 13:00:00|41.7|39.3|41.85|39.45|41.87|39.47|41.65|39.25|0
1659445500000|2022-08-02 13:05:00|41.8|39.4|41.18|38.78|41.85|39.45|41.13|38.73|0
1659445800000|2022-08-02 13:10:00|41.11|38.71|40.89|38.49|41.2|38.8|40.84|38.44|0
1659446100000|2022-08-02 13:15:00|40.9|38.5|41.13|38.73|41.15|38.75|40.87|38.47|0
1659446400000|2022-08-02 13:20:00|41.15|38.75|41.18|38.78|41.3|38.9|41.08|38.68|0
1659446700000|2022-08-02 13:25:00|41.15|38.75|40.88|38.48|41.18|38.78|40.86|38.46|0
1659447000000|2022-08-02 13:30:00|40.98|38.58|40.83|38.43|41.22|38.82|40.29|37.89|0
1659447300000|2022-08-02 13:35:00|40.86|38.46|41.07|38.67|41.71|39.31|40.83|38.43|0
1659447600000|2022-08-02 13:40:00|40.98|38.58|41.61|39.21|48.46|46.06|40.95|38.55|0
1659447900000|2022-08-02 13:45:00|41.53|39.13|41.34|38.94|41.63|39.23|40.52|38.12|0
1659448200000|2022-08-02 13:50:00|41.36|38.96|42.07|39.67|42.07|39.67|41|38.6|0
1659448500000|2022-08-02 13:55:00|41.99|39.59|41.33|38.93|42.26|39.86|40.99|38.59|0
1659448800000|2022-08-02 14:00:00|41.38|38.98|41.79|39.39|42.04|39.64|41.36|38.96|0
1659449100000|2022-08-02 14:05:00|41.82|39.42|42.33|39.93|42.36|39.96|41.31|38.91|0
1659449400000|2022-08-02 14:10:00|42.38|39.98|42.89|40.49|43.03|40.63|41.84|39.44|0
1659449700000|2022-08-02 14:15:00|42.86|40.46|41.3|38.9|42.89|40.49|41.25|38.85|0
1659450000000|2022-08-02 14:20:00|41.25|38.85|41.52|39.12|41.69|39.29|40.84|38.44|0
1659450300000|2022-08-02 14:25:00|41.54|39.14|40.69|38.29|41.69|39.29|40.69|38.29|0
1659450600000|2022-08-02 14:30:00|40.5|38.1|40.71|38.31|40.91|38.51|40.26|37.86|0
1659450900000|2022-08-02 14:35:00|40.67|38.27|40.52|38.12|40.95|38.55|40.36|37.96|0
1659451200000|2022-08-02 14:40:00|40.55|38.15|39.81|37.41|40.66|38.26|39.69|37.29|0
1659451500000|2022-08-02 14:45:00|39.76|37.36|39.55|37.15|40.21|37.81|39.55|37.15|0
1659451800000|2022-08-02 14:50:00|39.53|37.13|38.63|36.23|39.6|37.2|38.56|36.16|0
1659452100000|2022-08-02 14:55:00|38.65|36.25|39.36|36.96|39.5|37.1|38.63|36.23|0
1659452400000|2022-08-02 15:00:00|39.34|36.94|38.96|36.56|39.99|37.59|38.66|36.26|0
1659452700000|2022-08-02 15:05:00|38.92|36.52|39.1|36.7|39.29|36.89|38.85|36.45|0
1659453000000|2022-08-02 15:10:00|39.08|36.68|39.19|36.79|39.38|36.98|38.94|36.54|0
1659453300000|2022-08-02 15:15:00|39.17|36.77|38.98|36.58|39.35|36.95|38.82|36.42|0
1659453600000|2022-08-02 15:20:00|39|36.6|38.57|36.17|39.37|36.97|38.57|36.17|0
1659453900000|2022-08-02 15:25:00|38.55|36.15|37.7|35.3|38.64|36.24|37.58|35.18|0
1659454200000|2022-08-02 15:30:00|37.67|35.27|38.15|35.75|38.52|36.12|37.65|35.25|0
1659454500000|2022-08-02 15:35:00|38.17|35.77|37.54|35.14|38.17|35.77|37.47|35.07|0
1659454800000|2022-08-02 15:40:00|37.56|35.16|37.26|34.86|37.67|35.27|37.11|34.71|0
1659455100000|2022-08-02 15:45:00|37.24|34.84|37.24|34.84|37.53|35.13|37.2|34.8|0
1659455400000|2022-08-02 15:50:00|37.22|34.82|37.28|34.88|37.42|35.02|37.19|34.79|0
1659455700000|2022-08-02 15:55:00|37.26|34.86|37.44|35.04|37.51|35.11|37.1|34.7|0
1659456000000|2022-08-02 16:00:00|37.39|34.99|36.25|33.85|37.55|35.15|36.19|33.79|0
1659456300000|2022-08-02 16:05:00|36.29|33.89|36.47|34.07|36.47|34.07|36.25|33.85|0
1659456600000|2022-08-02 16:10:00|36.43|34.03|35.85|33.45|36.63|34.23|35.79|33.39|0
1659456900000|2022-08-02 16:15:00|35.83|33.43|34.97|32.57|35.9|33.5|34.97|32.57|0
1659457200000|2022-08-02 16:20:00|34.95|32.55|34.63|32.23|35.04|32.64|34.61|32.21|0
1659457500000|2022-08-02 16:25:00|34.61|32.21|34.57|32.17|34.8|32.4|34.57|32.17|0
1659457800000|2022-08-02 16:30:00|34.54|32.14|34.65|32.25|34.8|32.4|34.5|32.1|0
1659458100000|2022-08-02 16:35:00|34.63|32.23|34.37|31.97|34.8|32.4|34.35|31.95|0
1659458400000|2022-08-02 16:40:00|34.41|32.01|35.62|33.22|35.88|33.48|34.31|31.91|0
1659458700000|2022-08-02 16:45:00|35.66|33.26|35.7|33.3|35.92|33.52|35.66|33.26|0
1659459000000|2022-08-02 16:50:00|35.73|33.33|35.64|33.24|35.9|33.5|35.57|33.17|0
1659459300000|2022-08-02 16:55:00|35.66|33.26|35.87|33.47|35.98|33.58|35.62|33.22|0
1659459600000|2022-08-02 17:00:00|35.92|33.52|36.11|33.71|36.35|33.95|35.87|33.47|0
1659459900000|2022-08-02 17:05:00|36.12|33.72|36.15|33.75|36.5|34.1|36.07|33.67|0
1659460200000|2022-08-02 17:10:00|36.17|33.77|36.19|33.79|36.3|33.9|36.06|33.66|0
1659460500000|2022-08-02 17:15:00|36.17|33.77|36.26|33.86|36.26|33.86|36.08|33.68|0
1659460800000|2022-08-02 17:20:00|36.28|33.88|36.78|34.38|36.78|34.38|36.24|33.84|0
1659461100000|2022-08-02 17:25:00|36.8|34.4|37.52|35.12|37.67|35.27|36.74|34.34|0
1659461400000|2022-08-02 17:30:00|37.56|35.16|39.31|36.91|39.31|36.91|37.4|35|0
1659461700000|2022-08-02 17:35:00|39.36|36.96|39.59|37.19|39.78|37.38|39.13|36.73|0
1659462000000|2022-08-02 17:40:00|39.57|37.17|39.32|36.92|39.72|37.32|39.22|36.82|0
1659462300000|2022-08-02 17:45:00|39.33|36.93|39.82|37.42|39.9|37.5|39.22|36.82|0
1659462600000|2022-08-02 17:50:00|39.9|37.5|40.26|37.86|40.55|38.15|39.49|37.09|0
1659462900000|2022-08-02 17:55:00|40.29|37.89|40.26|37.86|40.5|38.1|40.19|37.79|0
1659463200000|2022-08-02 18:00:00|40.31|37.91|40.34|37.94|40.62|38.22|40.12|37.72|0
1659463500000|2022-08-02 18:05:00|40.36|37.96|39.46|37.06|40.45|38.05|39.46|37.06|0
1659463800000|2022-08-02 18:10:00|39.48|37.08|39.72|37.32|39.86|37.46|39.44|37.04|0
1659464100000|2022-08-02 18:15:00|39.74|37.34|40.02|37.62|40.14|37.74|39.72|37.32|0
1659464400000|2022-08-02 18:20:00|40|37.6|39.67|37.27|40.11|37.71|39.43|37.03|0
1659464700000|2022-08-02 18:25:00|39.62|37.22|39.48|37.08|39.71|37.31|39.41|37.01|0
1659465000000|2022-08-02 18:30:00|39.52|37.12|39.27|36.87|39.57|37.17|39.08|36.68|0
1659465300000|2022-08-02 18:35:00|39.29|36.89|39.66|37.26|39.82|37.42|39.27|36.87|0
1659465600000|2022-08-02 18:40:00|39.64|37.24|39.5|37.1|39.64|37.24|39.38|36.98|0
1659465900000|2022-08-02 18:45:00|39.54|37.14|39.61|37.21|40.25|37.85|39.54|37.14|0
1659466200000|2022-08-02 18:50:00|39.59|37.19|39.98|37.58|40.27|37.87|39.35|36.95|0
1659466500000|2022-08-02 18:55:00|40.03|37.63|40.24|37.84|40.53|38.13|39.98|37.58|0
1659466800000|2022-08-02 19:00:00|40.27|37.87|40.1|37.7|40.34|37.94|39.93|37.53|0
1659467100000|2022-08-02 19:05:00|40.12|37.72|40.36|37.96|40.43|38.03|39.96|37.56|0
1659467400000|2022-08-02 19:10:00|40.38|37.98|40.28|37.88|40.69|38.29|40.24|37.84|0
1659467700000|2022-08-02 19:15:00|40.26|37.86|41.05|38.65|41.24|38.84|40.14|37.74|0
1659468000000|2022-08-02 19:20:00|41.12|38.72|41.12|38.72|41.29|38.89|40.83|38.43|0
1659468300000|2022-08-02 19:25:00|41.09|38.69|40.37|37.97|41.14|38.74|40.3|37.9|0
1659468600000|2022-08-02 19:30:00|40.44|38.04|40.4|38|40.75|38.35|40.3|37.9|0
1659468900000|2022-08-02 19:35:00|40.35|37.95|40.32|37.92|40.42|38.02|39.83|37.43|0
1659469200000|2022-08-02 19:40:00|40.28|37.88|40.27|37.87|40.68|38.28|40.27|37.87|0
1659469500000|2022-08-02 19:45:00|40.23|37.83|40.89|38.49|41.06|38.66|40.23|37.83|0
1659469800000|2022-08-02 19:50:00|40.84|38.44|41.28|38.88|41.33|38.93|40.8|38.4|0
1659470100000|2022-08-02 19:55:00|41.35|38.95|41.62|39.22|41.74|39.34|41.25|38.85|0
1659470400000|2022-08-02 20:00:00|41.54|39.14|41.57|39.17|41.57|39.17|41.4|39|0
1659470700000|2022-08-02 20:05:00|41.54|39.14|41.74|39.34|42.01|39.61|41.52|39.12|0
1659471000000|2022-08-02 20:10:00|41.71|39.31|41.68|39.28|41.93|39.53|41.68|39.28|0
1659471300000|2022-08-02 20:15:00|41.92|39.12|42.08|39.28|42.08|39.28|41.87|39.07|0
1659471600000|2022-08-02 20:20:00|42.05|39.25|42.43|39.63|42.59|39.79|42.03|39.23|0
1659471900000|2022-08-02 20:25:00|42.41|39.61|42.48|39.68|42.53|39.73|42.36|39.56|0
1659472200000|2022-08-02 20:30:00|42.46|39.66|42.43|39.63|42.48|39.68|42.38|39.58|0
1659472500000|2022-08-02 20:35:00|42.42|39.62|42.45|39.65|42.46|39.66|42.38|39.58|0
1659472800000|2022-08-02 20:40:00|42.43|39.63|42.21|39.41|42.48|39.68|42.15|39.35|0
1659473100000|2022-08-02 20:45:00|42.23|39.43|42.03|39.23|42.23|39.43|41.98|39.18|0
1659473400000|2022-08-02 20:50:00|42.02|39.22|41.99|39.19|42.08|39.28|41.99|39.19|0
1659473700000|2022-08-02 20:55:00|41.98|39.18|41.89|39.09|42.07|39.27|41.85|39.05|0
1659474000000|2022-08-02 21:00:00|41.96|39.16|41.97|39.17|41.97|39.17|41.92|39.12|0
1659474300000|2022-08-02 21:05:00|41.96|39.16|41.92|39.12|41.96|39.16|41.92|39.12|0
1659474600000|2022-08-02 21:10:00|41.89|39.09|41.89|39.09|41.89|39.09|41.89|39.09|0
1659474900000|2022-08-02 21:15:00|41.88|39.08|41.86|39.06|41.89|39.09|41.84|39.04|0
1659475200000|2022-08-02 21:20:00|41.84|39.04|41.84|39.04|41.86|39.06|41.83|39.03|0
1659475500000|2022-08-02 21:25:00|41.85|39.05|41.85|39.05|41.89|39.09|41.85|39.05|0
1659475800000|2022-08-02 21:30:00|41.86|39.06|41.86|39.06|41.87|39.07|41.84|39.04|0
1659476100000|2022-08-02 21:35:00|41.85|39.05|41.85|39.05|41.89|39.09|41.85|39.05|0
1659476400000|2022-08-02 21:40:00|41.8|39|41.83|39.03|41.84|39.04|41.8|39|0
1659476700000|2022-08-02 21:45:00|41.84|39.04|41.83|39.03|41.87|39.07|41.83|39.03|0
1659477000000|2022-08-02 21:50:00|41.84|39.04|41.83|39.03|41.87|39.07|41.8|39|0
1659477300000|2022-08-02 21:55:00|41.84|39.04|41.81|39.01|41.86|39.06|41.8|39|0
1659477600000|2022-08-02 22:00:00|41.73|38.93|41.71|38.91|41.73|38.93|41.47|38.67|0
1659477900000|2022-08-02 22:05:00|41.69|38.89|41.4|38.6|41.74|38.94|41.37|38.57|0
1659478200000|2022-08-02 22:10:00|41.35|38.55|41.64|38.84|41.66|38.86|41.35|38.55|0
1659478500000|2022-08-02 22:15:00|41.61|38.81|41.59|38.79|41.64|38.84|41.51|38.71|0
1659478800000|2022-08-02 22:20:00|41.6|38.8|41.85|39.05|41.85|39.05|41.54|38.74|0
1659479100000|2022-08-02 22:25:00|41.88|39.08|41.75|38.95|41.88|39.08|41.66|38.86|0
1659479400000|2022-08-02 22:30:00|41.7|38.9|41.56|38.76|41.73|38.93|41.53|38.73|0
1659479700000|2022-08-02 22:35:00|41.53|38.73|41.36|38.56|41.53|38.73|41.26|38.46|0
1659480000000|2022-08-02 22:40:00|41.39|38.59|41.31|38.51|41.39|38.59|41.29|38.49|0
1659480300000|2022-08-02 22:45:00|41.29|38.49|41.41|38.61|41.48|38.68|41.26|38.46|0
1659480600000|2022-08-02 22:50:00|41.43|38.63|41.36|38.56|41.43|38.63|41.31|38.51|0
1659480900000|2022-08-02 22:55:00|41.33|38.53|41.58|38.78|41.62|38.82|41.33|38.53|0
1659481200000|2022-08-02 23:00:00|41.6|38.8|41.62|38.82|41.72|38.92|41.59|38.79|0
1659481500000|2022-08-02 23:05:00|41.59|38.79|41.52|38.72|41.67|38.87|41.52|38.72|0
1659481800000|2022-08-02 23:10:00|41.54|38.74|41.57|38.77|41.59|38.79|41.42|38.62|0
1659482100000|2022-08-02 23:15:00|41.54|38.74|41.49|38.69|41.64|38.84|41.49|38.69|0
1659482400000|2022-08-02 23:20:00|41.52|38.72|41.54|38.74|41.56|38.76|41.49|38.69|0
1659482700000|2022-08-02 23:25:00|41.51|38.71|41.42|38.62|41.51|38.71|41.42|38.62|0
1659483000000|2022-08-02 23:30:00|41.4|38.6|41.55|38.75|41.63|38.83|41.4|38.6|0
1659483300000|2022-08-02 23:35:00|41.56|38.76|41.85|39.05|41.92|39.12|41.51|38.71|0
1659483600000|2022-08-02 23:40:00|41.87|39.07|41.82|39.02|41.95|39.15|41.82|39.02|0
1659483900000|2022-08-02 23:45:00|41.85|39.05|41.94|39.14|41.97|39.17|41.82|39.02|0
1659484200000|2022-08-02 23:50:00|41.97|39.17|42.06|39.26|42.09|39.29|41.89|39.09|0
1659484500000|2022-08-02 23:55:00|42.09|39.29|42.09|39.29|42.16|39.36|42.04|39.24|0
1659484800000|2022-08-03 00:00:00|42.14|39.34|42.11|39.31|42.28|39.48|42.06|39.26|0
1659485100000|2022-08-03 00:05:00|42.16|39.36|41.9|39.1|42.16|39.36|41.72|38.92|0
1659485400000|2022-08-03 00:10:00|41.91|39.11|42.2|39.4|42.28|39.48|41.91|39.11|0
1659485700000|2022-08-03 00:15:00|42.18|39.38|41.98|39.18|42.28|39.48|41.91|39.11|0
1659486000000|2022-08-03 00:20:00|41.96|39.16|42.32|39.52|42.47|39.67|41.91|39.11|0
1659486300000|2022-08-03 00:25:00|42.3|39.5|42.52|39.72|42.6|39.8|42.3|39.5|0
1659486600000|2022-08-03 00:30:00|42.45|39.65|42.39|39.59|42.52|39.72|42.35|39.55|0
1659486900000|2022-08-03 00:35:00|42.41|39.61|42.31|39.51|42.49|39.69|42.2|39.4|0
1659487200000|2022-08-03 00:40:00|42.32|39.52|42.96|40.16|42.98|40.18|42.32|39.52|0
1659487500000|2022-08-03 00:45:00|42.91|40.11|42.82|40.02|42.96|40.16|42.79|39.99|0
1659487800000|2022-08-03 00:50:00|42.79|39.99|42.61|39.81|42.81|40.01|42.56|39.76|0
1659488100000|2022-08-03 00:55:00|42.64|39.84|42.43|39.63|42.7|39.9|42.41|39.61|0
1659488400000|2022-08-03 01:00:00|42.41|39.61|42.41|39.61|42.5|39.7|42.34|39.54|0
1659488700000|2022-08-03 01:05:00|42.43|39.63|42.21|39.41|42.45|39.65|42.21|39.41|0
1659489000000|2022-08-03 01:10:00|42.16|39.36|42.11|39.31|42.21|39.41|42.09|39.29|0
1659489300000|2022-08-03 01:15:00|42.08|39.28|41.89|39.09|42.08|39.28|41.77|38.97|0
1659489600000|2022-08-03 01:20:00|41.9|39.1|41.98|39.18|41.98|39.18|41.79|38.99|0
1659489900000|2022-08-03 01:25:00|42.01|39.21|41.98|39.18|42.1|39.3|41.91|39.11|0
1659490200000|2022-08-03 01:30:00|41.96|39.16|41.66|38.86|42.07|39.27|41.64|38.84|0
1659490500000|2022-08-03 01:35:00|41.65|38.85|41.88|39.08|41.95|39.15|41.64|38.84|0
1659490800000|2022-08-03 01:40:00|41.87|39.07|41.71|38.91|41.95|39.15|41.61|38.81|0
1659491100000|2022-08-03 01:45:00|41.68|38.88|41.78|38.98|41.88|39.08|41.59|38.79|0
1659491400000|2022-08-03 01:50:00|41.75|38.95|41.63|38.83|41.75|38.95|41.41|38.61|0
1659491700000|2022-08-03 01:55:00|41.65|38.85|41.63|38.83|41.68|38.88|41.57|38.77|0
1659492000000|2022-08-03 02:00:00|41.6|38.8|41.32|38.52|41.63|38.83|41.19|38.39|0
1659492300000|2022-08-03 02:05:00|41.3|38.5|41.41|38.61|41.41|38.61|41.24|38.44|0
1659492600000|2022-08-03 02:10:00|41.38|38.58|41.45|38.65|41.5|38.7|41.38|38.58|0
1659492900000|2022-08-03 02:15:00|41.48|38.68|41.57|38.77|41.57|38.77|41.45|38.65|0
1659493200000|2022-08-03 02:20:00|41.55|38.75|41.69|38.89|41.69|38.89|41.52|38.72|0
1659493500000|2022-08-03 02:25:00|41.67|38.87|41.69|38.89|41.76|38.96|41.62|38.82|0
1659493800000|2022-08-03 02:30:00|41.67|38.87|41.59|38.79|41.67|38.87|41.52|38.72|0
1659494100000|2022-08-03 02:35:00|41.62|38.82|41.54|38.74|41.64|38.84|41.54|38.74|0
1659494400000|2022-08-03 02:40:00|41.52|38.72|41.69|38.89|41.69|38.89|41.44|38.64|0
1659494700000|2022-08-03 02:45:00|41.66|38.86|41.66|38.86|41.78|38.98|41.59|38.79|0
1659495000000|2022-08-03 02:50:00|41.68|38.88|41.61|38.81|41.81|39.01|41.61|38.81|0
1659495300000|2022-08-03 02:55:00|41.59|38.79|41.46|38.66|41.59|38.79|41.39|38.59|0
1659495600000|2022-08-03 03:00:00|41.44|38.64|41.34|38.54|41.46|38.66|41.27|38.47|0
1659495900000|2022-08-03 03:05:00|41.36|38.56|41.41|38.61|41.46|38.66|41.32|38.52|0
1659496200000|2022-08-03 03:10:00|41.39|38.59|41.41|38.61|41.41|38.61|41.34|38.54|0
1659496500000|2022-08-03 03:15:00|41.4|38.6|41.48|38.68|41.5|38.7|41.26|38.46|0
1659496800000|2022-08-03 03:20:00|41.5|38.7|41.43|38.63|41.54|38.74|41.31|38.51|0
1659497100000|2022-08-03 03:25:00|41.4|38.6|41.45|38.65|41.45|38.65|41.28|38.48|0
1659497400000|2022-08-03 03:30:00|41.48|38.68|41.57|38.77|41.62|38.82|41.48|38.68|0
1659497700000|2022-08-03 03:35:00|41.56|38.76|41.5|38.7|41.57|38.77|41.45|38.65|0
1659498000000|2022-08-03 03:40:00|41.48|38.68|41.47|38.67|41.54|38.74|41.41|38.61|0
1659498300000|2022-08-03 03:45:00|41.46|38.66|41.35|38.55|41.47|38.67|41.32|38.52|0
1659498600000|2022-08-03 03:50:00|41.34|38.54|41.47|38.67|41.47|38.67|41.3|38.5|0
1659498900000|2022-08-03 03:55:00|41.49|38.69|41.43|38.63|41.51|38.71|41.37|38.57|0
1659499200000|2022-08-03 04:00:00|41.44|38.64|41.25|38.45|41.51|38.71|41.25|38.45|0
1659499500000|2022-08-03 04:05:00|41.27|38.47|41.05|38.25|41.34|38.54|40.94|38.14|0
1659499800000|2022-08-03 04:10:00|41.08|38.28|41.19|38.39|41.23|38.43|41.02|38.22|0
1659500100000|2022-08-03 04:15:00|41.21|38.41|41.11|38.31|41.27|38.47|41.1|38.3|0
1659500400000|2022-08-03 04:20:00|41.1|38.3|41.14|38.34|41.14|38.34|41.05|38.25|0
1659500700000|2022-08-03 04:25:00|41.13|38.33|41.14|38.34|41.21|38.41|41.12|38.32|0
1659501000000|2022-08-03 04:30:00|41.12|38.32|41.19|38.39|41.26|38.46|41.12|38.32|0
1659501300000|2022-08-03 04:35:00|41.18|38.38|41.16|38.36|41.26|38.46|41.16|38.36|0
1659501600000|2022-08-03 04:40:00|41.17|38.37|41.14|38.34|41.21|38.41|41.14|38.34|0
1659501900000|2022-08-03 04:45:00|41.11|38.31|41.06|38.26|41.14|38.34|40.98|38.18|0
1659502200000|2022-08-03 04:50:00|41.04|38.24|41.18|38.38|41.3|38.5|41.04|38.24|0
1659502500000|2022-08-03 04:55:00|41.2|38.4|41.32|38.52|41.37|38.57|41.18|38.38|0
1659502800000|2022-08-03 05:00:00|41.3|38.5|41.25|38.45|41.3|38.5|41.15|38.35|0
1659503100000|2022-08-03 05:05:00|41.26|38.46|41.2|38.4|41.32|38.52|41.13|38.33|0
1659503400000|2022-08-03 05:10:00|41.21|38.41|41.03|38.23|41.25|38.45|41.03|38.23|0
1659503700000|2022-08-03 05:15:00|40.98|38.18|41.1|38.3|41.1|38.3|40.98|38.18|0
1659504000000|2022-08-03 05:20:00|41.12|38.32|40.93|38.13|41.12|38.32|40.93|38.13|0
1659504300000|2022-08-03 05:25:00|40.88|38.08|40.95|38.15|40.95|38.15|40.74|37.94|0
1659504600000|2022-08-03 05:30:00|40.96|38.16|40.76|37.96|40.96|38.16|40.73|37.93|0
1659504900000|2022-08-03 05:35:00|40.78|37.98|40.78|37.98|40.9|38.1|40.75|37.95|0
1659505200000|2022-08-03 05:40:00|40.77|37.97|40.85|38.05|40.85|38.05|40.73|37.93|0
1659505500000|2022-08-03 05:45:00|40.87|38.07|40.94|38.14|40.99|38.19|40.83|38.03|0
1659505800000|2022-08-03 05:50:00|40.92|38.12|40.91|38.11|40.94|38.14|40.82|38.02|0
1659506100000|2022-08-03 05:55:00|40.92|38.12|40.94|38.14|40.96|38.16|40.85|38.05|0
1659506400000|2022-08-03 06:00:00|40.92|38.12|40.94|38.14|40.99|38.19|40.73|37.93|0
1659506700000|2022-08-03 06:05:00|40.92|38.12|40.73|37.93|40.96|38.16|40.62|37.82|0
1659507000000|2022-08-03 06:10:00|40.72|37.92|40.77|37.97|40.79|37.99|40.67|37.87|0
1659507300000|2022-08-03 06:15:00|40.76|37.96|40.79|37.99|40.81|38.01|40.67|37.87|0
1659507600000|2022-08-03 06:20:00|40.81|38.01|40.93|38.13|40.97|38.17|40.79|37.99|0
1659507900000|2022-08-03 06:25:00|40.91|38.11|40.93|38.13|40.98|38.18|40.81|38.01|0
1659508200000|2022-08-03 06:30:00|40.91|38.11|41|38.2|41.05|38.25|40.89|38.09|0
1659508500000|2022-08-03 06:35:00|41.01|38.21|40.97|38.17|41.05|38.25|40.86|38.06|0
1659508800000|2022-08-03 06:40:00|40.95|38.15|41.12|38.32|41.14|38.34|40.93|38.13|0
1659509100000|2022-08-03 06:45:00|41.09|38.29|41.15|38.35|41.65|38.85|41.02|38.22|0
1659509400000|2022-08-03 06:50:00|40.73|37.93|40.69|37.89|40.81|38.01|40.67|37.87|0
1659509700000|2022-08-03 06:55:00|40.67|37.87|40.68|37.88|40.71|37.91|40.62|37.82|0
1659510000000|2022-08-03 07:00:00|40.69|37.89|41.36|38.56|41.46|38.66|40.69|37.89|0
1659510300000|2022-08-03 07:05:00|41.14|38.74|40.87|38.47|41.23|38.83|40.8|38.4|0
1659510600000|2022-08-03 07:10:00|40.85|38.45|41.16|38.76|41.21|38.81|40.7|38.3|0
1659510900000|2022-08-03 07:15:00|41.21|38.81|40.66|38.26|41.28|38.88|40.63|38.23|0
1659511200000|2022-08-03 07:20:00|40.63|38.23|40.52|38.12|40.7|38.3|40.39|37.99|0
1659511500000|2022-08-03 07:25:00|40.5|38.1|40.48|38.08|40.64|38.24|40.38|37.98|0
1659511800000|2022-08-03 07:30:00|40.49|38.09|40.67|38.27|40.69|38.29|40.38|37.98|0
1659512100000|2022-08-03 07:35:00|40.69|38.29|40.68|38.28|40.74|38.34|40.55|38.15|0
1659512400000|2022-08-03 07:40:00|40.66|38.26|40.88|38.48|40.93|38.53|40.64|38.24|0
1659512700000|2022-08-03 07:45:00|40.93|38.53|41.17|38.77|41.21|38.81|40.89|38.49|0
1659513000000|2022-08-03 07:50:00|41.19|38.79|40.95|38.55|41.19|38.79|40.94|38.54|0
1659513300000|2022-08-03 07:55:00|40.99|38.59|41|38.6|41.17|38.77|40.9|38.5|0
1659513600000|2022-08-03 08:00:00|40.97|38.57|40.99|38.59|41.04|38.64|40.78|38.38|0
1659513900000|2022-08-03 08:05:00|40.98|38.58|41.26|38.86|41.33|38.93|40.97|38.57|0
1659514200000|2022-08-03 08:10:00|41.27|38.87|41.21|38.81|41.42|39.02|41.14|38.74|0
1659514500000|2022-08-03 08:15:00|41.18|38.78|41.11|38.71|41.18|38.78|41.06|38.66|0
1659514800000|2022-08-03 08:20:00|41.09|38.69|40.75|38.35|41.11|38.71|40.72|38.32|0
1659515100000|2022-08-03 08:25:00|40.72|38.32|40.71|38.31|40.77|38.37|40.63|38.23|0
1659515400000|2022-08-03 08:30:00|40.7|38.3|40.47|38.07|40.7|38.3|40.43|38.03|0
1659515700000|2022-08-03 08:35:00|40.48|38.08|40.59|38.19|40.65|38.25|40.48|38.08|0
1659516000000|2022-08-03 08:40:00|40.6|38.2|40.49|38.09|40.67|38.27|40.49|38.09|0
1659516300000|2022-08-03 08:45:00|40.45|38.05|40.52|38.12|40.57|38.17|40.45|38.05|0
1659516600000|2022-08-03 08:50:00|40.51|38.11|40.38|37.98|40.61|38.21|40.35|37.95|0
1659516900000|2022-08-03 08:55:00|40.39|37.99|40.52|38.12|40.52|38.12|40.31|37.91|0
1659517200000|2022-08-03 09:00:00|40.49|38.09|40.45|38.05|40.6|38.2|40.4|38|0
1659517500000|2022-08-03 09:05:00|40.43|38.03|40.32|37.92|40.51|38.11|40.3|37.9|0
1659517800000|2022-08-03 09:10:00|40.35|37.95|39.87|37.47|40.36|37.96|39.83|37.43|0
1659518100000|2022-08-03 09:15:00|39.85|37.45|39.91|37.51|39.94|37.54|39.5|37.1|0
1659518400000|2022-08-03 09:20:00|39.92|37.52|39.49|37.09|39.96|37.56|39.42|37.02|0
1659518700000|2022-08-03 09:25:00|39.46|37.06|39.56|37.16|39.63|37.23|39.46|37.06|0
1659519000000|2022-08-03 09:30:00|39.54|37.14|39.39|36.99|39.62|37.22|39.39|36.99|0
1659519300000|2022-08-03 09:35:00|39.41|37.01|39.48|37.08|39.51|37.11|39.37|36.97|0
1659519600000|2022-08-03 09:40:00|39.44|37.04|39.62|37.22|39.67|37.27|39.43|37.03|0
1659519900000|2022-08-03 09:45:00|39.63|37.23|39.74|37.34|39.78|37.38|39.62|37.22|0
1659520200000|2022-08-03 09:50:00|39.75|37.35|39.71|37.31|39.76|37.36|39.62|37.22|0
1659520500000|2022-08-03 09:55:00|39.72|37.32|39.76|37.36|39.78|37.38|39.71|37.31|0
1659520800000|2022-08-03 10:00:00|39.77|37.37|39.77|37.37|39.8|37.4|39.66|37.26|0
1659521100000|2022-08-03 10:05:00|39.75|37.35|39.73|37.33|39.81|37.41|39.66|37.26|0
1659521400000|2022-08-03 10:10:00|39.74|37.34|39.51|37.11|39.74|37.34|39.45|37.05|0
1659521700000|2022-08-03 10:15:00|39.52|37.12|39.82|37.42|39.87|37.47|39.49|37.09|0
1659522000000|2022-08-03 10:20:00|39.84|37.44|39.91|37.51|39.94|37.54|39.8|37.4|0
1659522300000|2022-08-03 10:25:00|39.89|37.49|39.84|37.44|39.94|37.54|39.79|37.39|0
1659522600000|2022-08-03 10:30:00|39.85|37.45|39.8|37.4|39.88|37.48|39.75|37.35|0
1659522900000|2022-08-03 10:35:00|39.79|37.39|39.81|37.41|39.9|37.5|39.7|37.3|0
1659523200000|2022-08-03 10:40:00|39.84|37.44|39.98|37.58|40.01|37.61|39.79|37.39|0
1659523500000|2022-08-03 10:45:00|39.95|37.55|39.86|37.46|40|37.6|39.81|37.41|0
1659523800000|2022-08-03 10:50:00|39.84|37.44|39.83|37.43|39.97|37.57|39.81|37.41|0
1659524100000|2022-08-03 10:55:00|39.85|37.45|39.76|37.36|39.95|37.55|39.74|37.34|0
1659524400000|2022-08-03 11:00:00|39.78|37.38|39.55|37.15|39.9|37.5|39.53|37.13|0
1659524700000|2022-08-03 11:05:00|39.57|37.17|39.29|36.89|39.57|37.17|39.29|36.89|0
1659525000000|2022-08-03 11:10:00|39.3|36.9|39.29|36.89|39.38|36.98|39.24|36.84|0
1659525300000|2022-08-03 11:15:00|39.27|36.87|39.33|36.93|39.35|36.95|39.24|36.84|0
1659525600000|2022-08-03 11:20:00|39.35|36.95|39.4|37|39.47|37.07|39.33|36.93|0
1659525900000|2022-08-03 11:25:00|39.39|36.99|39.16|36.76|39.45|37.05|39.14|36.74|0
1659526200000|2022-08-03 11:30:00|39.19|36.79|39.49|37.09|39.54|37.14|39.12|36.72|0
1659526500000|2022-08-03 11:35:00|39.51|37.11|39.65|37.25|39.7|37.3|39.44|37.04|0
1659526800000|2022-08-03 11:40:00|39.67|37.27|39.63|37.23|39.77|37.37|39.6|37.2|0
1659527100000|2022-08-03 11:45:00|39.6|37.2|39.51|37.11|39.7|37.3|39.48|37.08|0
1659527400000|2022-08-03 11:50:00|39.48|37.08|39.31|36.91|39.51|37.11|39.31|36.91|0
1659527700000|2022-08-03 11:55:00|39.3|36.9|39.33|36.93|39.39|36.99|39.27|36.87|0
1659528000000|2022-08-03 12:00:00|39.34|36.94|39.22|36.82|39.39|36.99|39.2|36.8|0
1659528300000|2022-08-03 12:05:00|39.25|36.85|39.41|37.01|39.51|37.11|39.25|36.85|0
1659528600000|2022-08-03 12:10:00|39.43|37.03|38.89|36.49|39.43|37.03|38.89|36.49|0
1659528900000|2022-08-03 12:15:00|38.85|36.45|38.78|36.38|38.93|36.53|38.78|36.38|0
1659529200000|2022-08-03 12:20:00|38.76|36.36|39.21|36.81|39.23|36.83|38.62|36.22|0
1659529500000|2022-08-03 12:25:00|39.23|36.83|39.19|36.79|39.26|36.86|39.12|36.72|0
1659529800000|2022-08-03 12:30:00|39.16|36.76|39.07|36.67|39.21|36.81|39|36.6|0
1659530100000|2022-08-03 12:35:00|39.06|36.66|38.26|35.86|39.07|36.67|38.01|35.61|0
1659530400000|2022-08-03 12:40:00|38.25|35.85|38.07|35.67|38.25|35.85|38.05|35.65|0
1659530700000|2022-08-03 12:45:00|38.05|35.65|38|35.6|38.16|35.76|37.91|35.51|0
1659531000000|2022-08-03 12:50:00|38.03|35.63|37.95|35.55|38.12|35.72|37.93|35.53|0
1659531300000|2022-08-03 12:55:00|37.96|35.56|38.07|35.67|38.07|35.67|37.75|35.35|0
1659531600000|2022-08-03 13:00:00|38.03|35.63|38.04|35.64|38.11|35.71|38|35.6|0
1659531900000|2022-08-03 13:05:00|38.06|35.66|38.25|35.85|38.34|35.94|38|35.6|0
1659532200000|2022-08-03 13:10:00|38.22|35.82|38.09|35.69|38.22|35.82|38.02|35.62|0
1659532500000|2022-08-03 13:15:00|38.06|35.66|38.33|35.93|38.35|35.95|38.06|35.66|0
1659532800000|2022-08-03 13:20:00|38.31|35.91|38.29|35.89|38.36|35.96|38.22|35.82|0
1659533100000|2022-08-03 13:25:00|38.31|35.91|38.38|35.98|38.4|36|38.22|35.82|0
1659533400000|2022-08-03 13:30:00|38.19|35.79|38.22|35.82|38.61|36.21|37.76|35.36|0
1659533700000|2022-08-03 13:35:00|38.15|35.75|37.38|34.98|38.15|35.75|37.11|34.71|0
1659534000000|2022-08-03 13:40:00|37.33|34.93|37.36|34.96|37.96|35.56|36.94|34.54|0
1659534300000|2022-08-03 13:45:00|37.31|34.91|37.12|34.72|37.86|35.46|37.07|34.67|0
1659534600000|2022-08-03 13:50:00|37.05|34.65|36.92|34.52|37.32|34.92|36.87|34.47|0
1659534900000|2022-08-03 13:55:00|36.89|34.49|36.75|34.35|37|34.6|36.69|34.29|0
1659535200000|2022-08-03 14:00:00|37.02|34.62|36.4|34|37.43|35.03|36.34|33.94|0
1659535500000|2022-08-03 14:05:00|36.36|33.96|36.23|33.83|36.36|33.96|36.03|33.63|0
1659535800000|2022-08-03 14:10:00|36.18|33.78|36.21|33.81|36.48|34.08|35.78|33.38|0
1659536100000|2022-08-03 14:15:00|36.15|33.75|37.29|34.89|37.45|35.05|36.06|33.66|0
1659536400000|2022-08-03 14:20:00|37.34|34.94|37.25|34.85|37.43|35.03|37.16|34.76|0
1659536700000|2022-08-03 14:25:00|37.2|34.8|36.62|34.22|37.31|34.91|36.51|34.11|0
1659537000000|2022-08-03 14:30:00|36.67|34.27|37.24|34.84|37.38|34.98|36.45|34.05|0
1659537300000|2022-08-03 14:35:00|37.2|34.8|37.4|35|37.92|35.52|37.18|34.78|0
1659537600000|2022-08-03 14:40:00|37.42|35.02|37.2|34.8|37.83|35.43|36.84|34.44|0
1659537900000|2022-08-03 14:45:00|37.27|34.87|36.65|34.25|37.27|34.87|36.56|34.16|0
1659538200000|2022-08-03 14:50:00|36.62|34.22|36.91|34.51|36.95|34.55|36.56|34.16|0
1659538500000|2022-08-03 14:55:00|36.84|34.44|35.5|33.1|36.86|34.46|35.42|33.02|0
1659538800000|2022-08-03 15:00:00|35.42|33.02|35.46|33.06|35.65|33.25|35.14|32.74|0
1659539100000|2022-08-03 15:05:00|35.45|33.05|35.09|32.69|35.48|33.08|35.09|32.69|0
1659539400000|2022-08-03 15:10:00|35.07|32.67|34.81|32.41|35.2|32.8|34.56|32.16|0
1659539700000|2022-08-03 15:15:00|34.83|32.43|35.17|32.77|35.2|32.8|34.63|32.23|0
1659540000000|2022-08-03 15:20:00|35.15|32.75|34.87|32.47|35.17|32.77|34.79|32.39|0
1659540300000|2022-08-03 15:25:00|34.85|32.45|34.73|32.33|34.89|32.49|34.49|32.09|0
1659540600000|2022-08-03 15:30:00|34.74|32.34|34.58|32.18|35.47|33.07|34.5|32.1|0
1659540900000|2022-08-03 15:35:00|34.56|32.16|34.14|31.74|34.56|32.16|34.12|31.72|0
1659541200000|2022-08-03 15:40:00|34.12|31.72|34.06|31.66|34.14|31.74|33.91|31.51|0
1659541500000|2022-08-03 15:45:00|34.04|31.64|34.05|31.65|34.1|31.7|33.81|31.41|0
1659541800000|2022-08-03 15:50:00|34.01|31.61|34.07|31.67|34.41|32.01|34.01|31.61|0
1659542100000|2022-08-03 15:55:00|34.1|31.7|33.78|31.38|34.1|31.7|33.7|31.3|0
1659542400000|2022-08-03 16:00:00|33.76|31.36|33.78|31.38|33.97|31.57|33.74|31.34|0
1659542700000|2022-08-03 16:05:00|33.76|31.36|33.97|31.57|34.03|31.63|33.68|31.28|0
1659543000000|2022-08-03 16:10:00|33.99|31.59|34.05|31.65|34.26|31.86|33.9|31.5|0
1659543300000|2022-08-03 16:15:00|34.03|31.63|34.02|31.62|34.34|31.94|34.02|31.62|0
1659543600000|2022-08-03 16:20:00|34.05|31.65|33.69|31.29|34.05|31.65|33.65|31.25|0
1659543900000|2022-08-03 16:25:00|33.71|31.31|33.92|31.52|33.94|31.54|33.67|31.27|0
1659544200000|2022-08-03 16:30:00|33.9|31.5|33.36|30.96|33.92|31.52|33.36|30.96|0
1659544500000|2022-08-03 16:35:00|33.38|30.98|33.3|30.9|33.44|31.04|33.14|30.74|0
1659544800000|2022-08-03 16:40:00|33.32|30.92|33.13|30.73|33.98|31.58|32.99|30.59|0
1659545100000|2022-08-03 16:45:00|33.15|30.75|32.73|30.33|33.17|30.77|32.73|30.33|0
1659545400000|2022-08-03 16:50:00|32.75|30.35|32.85|30.45|32.89|30.49|32.66|30.26|0
1659545700000|2022-08-03 16:55:00|32.87|30.47|32.92|30.52|32.94|30.54|32.72|30.32|0
1659546000000|2022-08-03 17:00:00|32.88|30.48|32.56|30.16|32.9|30.5|32.56|30.16|0
1659546300000|2022-08-03 17:05:00|32.58|30.18|32.66|30.26|32.76|30.36|32.54|30.14|0
1659546600000|2022-08-03 17:10:00|32.62|30.22|32.81|30.41|32.88|30.48|32.62|30.22|0
1659546900000|2022-08-03 17:15:00|32.8|30.4|32.94|30.54|32.94|30.54|32.74|30.34|0
1659547200000|2022-08-03 17:20:00|32.96|30.56|32.9|30.5|33.18|30.78|32.82|30.42|0
1659547500000|2022-08-03 17:25:00|32.88|30.48|32.67|30.27|32.94|30.54|32.61|30.21|0
1659547800000|2022-08-03 17:30:00|32.65|30.25|32.57|30.17|32.75|30.35|32.55|30.15|0
1659548100000|2022-08-03 17:35:00|32.61|30.21|32.85|30.45|32.93|30.53|32.58|30.18|0
1659548400000|2022-08-03 17:40:00|32.87|30.47|32.75|30.35|33.05|30.65|32.71|30.31|0
1659548700000|2022-08-03 17:45:00|32.77|30.37|32.68|30.28|33.01|30.61|32.68|30.28|0
1659549000000|2022-08-03 17:50:00|32.67|30.27|32.53|30.13|32.71|30.31|32.51|30.11|0
1659549300000|2022-08-03 17:55:00|32.55|30.15|32.68|30.28|32.85|30.45|32.53|30.13|0
1659549600000|2022-08-03 18:00:00|32.7|30.3|32.64|30.24|32.93|30.53|32.56|30.16|0
1659549900000|2022-08-03 18:05:00|32.62|30.22|32.6|30.2|32.74|30.34|32.54|30.14|0
1659550200000|2022-08-03 18:10:00|32.58|30.18|32.5|30.1|32.7|30.3|32.42|30.02|0
1659550500000|2022-08-03 18:15:00|32.51|30.11|32.3|29.9|32.58|30.18|32.3|29.9|0
1659550800000|2022-08-03 18:20:00|32.32|29.92|32.24|29.84|32.34|29.94|32.18|29.78|0
1659551100000|2022-08-03 18:25:00|32.22|29.82|32.4|30|32.44|30.04|32.18|29.78|0
1659551400000|2022-08-03 18:30:00|32.38|29.98|32.39|29.99|32.47|30.07|32.24|29.84|0
1659551700000|2022-08-03 18:35:00|32.41|30.01|32.53|30.13|32.53|30.13|32.27|29.87|0
1659552000000|2022-08-03 18:40:00|32.51|30.11|32.61|30.21|32.83|30.43|32.41|30.01|0
1659552300000|2022-08-03 18:45:00|32.59|30.19|32.43|30.03|32.77|30.37|32.37|29.97|0
1659552600000|2022-08-03 18:50:00|32.49|30.09|32.35|29.95|32.59|30.19|32.29|29.89|0
1659552900000|2022-08-03 18:55:00|32.33|29.93|32.45|30.05|32.5|30.1|32.25|29.85|0
1659553200000|2022-08-03 19:00:00|32.49|30.09|32.21|29.81|32.61|30.21|32.15|29.75|0
1659553500000|2022-08-03 19:05:00|32.15|29.75|32.34|29.94|32.36|29.96|32.05|29.65|0
1659553800000|2022-08-03 19:10:00|32.36|29.96|32.44|30.04|32.6|30.2|32.32|29.92|0
1659554100000|2022-08-03 19:15:00|32.48|30.08|32.42|30.02|32.64|30.24|32.34|29.94|0
1659554400000|2022-08-03 19:20:00|32.4|30|32.42|30.02|32.5|30.1|32.32|29.92|0
1659554700000|2022-08-03 19:25:00|32.46|30.06|32.46|30.06|32.58|30.18|32.42|30.02|0
1659555000000|2022-08-03 19:30:00|32.48|30.08|32.26|29.86|32.52|30.12|32.26|29.86|0
1659555300000|2022-08-03 19:35:00|32.24|29.84|32.22|29.82|32.32|29.92|32.12|29.72|0
1659555600000|2022-08-03 19:40:00|32.2|29.8|31.84|29.44|32.29|29.89|31.8|29.4|0
1659555900000|2022-08-03 19:45:00|31.92|29.52|31.94|29.54|32.61|30.21|31.76|29.36|0
1659556200000|2022-08-03 19:50:00|31.84|29.44|31.92|29.52|32|29.6|31.7|29.3|0
1659556500000|2022-08-03 19:55:00|31.9|29.5|32.71|30.31|32.77|30.37|31.9|29.5|0
1659556800000|2022-08-03 20:00:00|32.59|30.19|32.83|30.43|32.93|30.53|32.59|30.19|0
1659557100000|2022-08-03 20:05:00|32.85|30.45|32.41|30.01|32.95|30.55|32.37|29.97|0
1659557400000|2022-08-03 20:10:00|32.39|29.99|32.33|29.93|32.39|29.99|32.27|29.87|0
1659557700000|2022-08-03 20:15:00|32.53|29.73|32.59|29.79|32.59|29.79|32.53|29.73|0
1659558000000|2022-08-03 20:20:00|32.61|29.81|32.75|29.95|32.75|29.95|32.61|29.81|0
1659558300000|2022-08-03 20:25:00|32.74|29.94|32.66|29.86|32.77|29.97|32.66|29.86|0
1659558600000|2022-08-03 20:30:00|32.6|29.8|32.64|29.84|32.67|29.87|32.54|29.74|0
1659558900000|2022-08-03 20:35:00|32.62|29.82|32.56|29.76|32.64|29.84|32.52|29.72|0
1659559200000|2022-08-03 20:40:00|32.55|29.75|32.48|29.68|32.56|29.76|32.46|29.66|0
1659559500000|2022-08-03 20:45:00|32.5|29.7|32.54|29.74|32.56|29.76|32.5|29.7|0
1659559800000|2022-08-03 20:50:00|32.52|29.72|32.56|29.76|32.56|29.76|32.5|29.7|0
1659560100000|2022-08-03 20:55:00|32.57|29.77|32.61|29.81|32.64|29.84|32.56|29.76|0
1659560400000|2022-08-03 21:00:00|32.59|29.79|32.55|29.75|32.59|29.79|32.55|29.75|0
1659560700000|2022-08-03 21:05:00|32.57|29.77|32.6|29.8|32.6|29.8|32.55|29.75|0
1659561000000|2022-08-03 21:10:00|32.59|29.79|32.6|29.8|32.6|29.8|32.58|29.78|0
1659561300000|2022-08-03 21:15:00|32.59|29.79|32.62|29.82|32.63|29.83|32.58|29.78|0
1659561600000|2022-08-03 21:20:00|32.61|29.81|32.57|29.77|32.63|29.83|32.57|29.77|0
1659561900000|2022-08-03 21:25:00|32.56|29.76|32.55|29.75|32.58|29.78|32.54|29.74|0
1659562200000|2022-08-03 21:30:00|32.54|29.74|32.55|29.75|32.55|29.75|32.53|29.73|0
1659562500000|2022-08-03 21:35:00|32.54|29.74|32.54|29.74|32.54|29.74|32.54|29.74|0
1659562800000|2022-08-03 21:40:00|32.55|29.75|32.53|29.73|32.55|29.75|32.53|29.73|0
1659563100000|2022-08-03 21:45:00|32.55|29.75|32.55|29.75|32.55|29.75|32.55|29.75|0
1659563400000|2022-08-03 21:50:00|32.58|29.78|32.58|29.78|32.6|29.8|32.57|29.77|0
1659563700000|2022-08-03 21:55:00|32.55|29.75|32.56|29.76|32.58|29.78|32.52|29.72|0
1659564000000|2022-08-03 22:00:00|32.59|29.79|32.78|29.98|32.82|30.02|32.59|29.79|0
1659564300000|2022-08-03 22:05:00|32.76|29.96|32.67|29.87|32.77|29.97|32.67|29.87|0
1659564600000|2022-08-03 22:10:00|32.66|29.86|32.61|29.81|32.73|29.93|32.59|29.79|0
1659564900000|2022-08-03 22:15:00|32.59|29.79|32.59|29.79|32.63|29.83|32.55|29.75|0
1659565200000|2022-08-03 22:20:00|32.57|29.77|32.53|29.73|32.59|29.79|32.51|29.71|0
1659565500000|2022-08-03 22:25:00|32.54|29.74|32.55|29.75|32.57|29.77|32.51|29.71|0
1659565800000|2022-08-03 22:30:00|32.54|29.74|32.65|29.85|32.66|29.86|32.51|29.71|0
1659566100000|2022-08-03 22:35:00|32.67|29.87|32.73|29.93|32.75|29.95|32.59|29.79|0
1659566400000|2022-08-03 22:40:00|32.69|29.89|32.7|29.9|32.77|29.97|32.64|29.84|0
1659566700000|2022-08-03 22:45:00|32.68|29.88|32.5|29.7|32.7|29.9|32.48|29.68|0
1659567000000|2022-08-03 22:50:00|32.48|29.68|32.56|29.76|32.6|29.8|32.46|29.66|0
1659567300000|2022-08-03 22:55:00|32.55|29.75|32.5|29.7|32.55|29.75|32.46|29.66|0
1659567600000|2022-08-03 23:00:00|32.51|29.71|32.54|29.74|32.66|29.86|32.51|29.71|0
1659567900000|2022-08-03 23:05:00|32.55|29.75|32.57|29.77|32.64|29.84|32.55|29.75|0
1659568200000|2022-08-03 23:10:00|32.59|29.79|32.58|29.78|32.64|29.84|32.54|29.74|0
1659568500000|2022-08-03 23:15:00|32.59|29.79|32.58|29.78|32.63|29.83|32.58|29.78|0
1659568800000|2022-08-03 23:20:00|32.59|29.79|32.57|29.77|32.63|29.83|32.57|29.77|0
1659569100000|2022-08-03 23:25:00|32.59|29.79|32.55|29.75|32.59|29.79|32.49|29.69|0
1659569400000|2022-08-03 23:30:00|32.57|29.77|32.61|29.81|32.61|29.81|32.53|29.73|0
1659569700000|2022-08-03 23:35:00|32.6|29.8|32.65|29.85|32.67|29.87|32.55|29.75|0
1659570000000|2022-08-03 23:40:00|32.67|29.87|32.61|29.81|32.67|29.87|32.59|29.79|0
1659570300000|2022-08-03 23:45:00|32.62|29.82|32.57|29.77|32.69|29.89|32.56|29.76|0
1659570600000|2022-08-03 23:50:00|32.56|29.76|32.58|29.78|32.64|29.84|32.56|29.76|0
1659570900000|2022-08-03 23:55:00|32.6|29.8|32.72|29.92|32.72|29.92|32.56|29.76|0
1659571200000|2022-08-04 00:00:00|32.76|29.96|32.82|30.02|32.88|30.08|32.76|29.96|0
1659571500000|2022-08-04 00:05:00|32.8|30|32.74|29.94|32.84|30.04|32.74|29.94|0
1659571800000|2022-08-04 00:10:00|32.72|29.92|32.66|29.86|32.76|29.96|32.61|29.81|0
1659572100000|2022-08-04 00:15:00|32.64|29.84|32.53|29.73|32.66|29.86|32.51|29.71|0
1659572400000|2022-08-04 00:20:00|32.51|29.71|32.44|29.64|32.51|29.71|32.31|29.51|0
1659572700000|2022-08-04 00:25:00|32.41|29.61|32.29|29.49|32.45|29.65|32.23|29.43|0
1659573000000|2022-08-04 00:30:00|32.3|29.5|32.27|29.47|32.31|29.51|32.13|29.33|0
1659573300000|2022-08-04 00:35:00|32.28|29.48|32.37|29.57|32.41|29.61|32.25|29.45|0
1659573600000|2022-08-04 00:40:00|32.39|29.59|32.35|29.55|32.39|29.59|32.17|29.37|0
1659573900000|2022-08-04 00:45:00|32.36|29.56|32.27|29.47|32.39|29.59|32.25|29.45|0
1659574200000|2022-08-04 00:50:00|32.26|29.46|32.24|29.44|32.31|29.51|32.23|29.43|0
1659574500000|2022-08-04 00:55:00|32.22|29.42|32.12|29.32|32.22|29.42|32.1|29.3|0
1659574800000|2022-08-04 01:00:00|32.14|29.34|32.66|29.86|32.68|29.88|32.12|29.32|0
1659575100000|2022-08-04 01:05:00|32.68|29.88|32.6|29.8|32.7|29.9|32.56|29.76|0
1659575400000|2022-08-04 01:10:00|32.61|29.81|33.88|31.08|33.91|31.11|32.6|29.8|0
1659575700000|2022-08-04 01:15:00|33.89|31.09|33.72|30.92|33.89|31.09|33.68|30.88|0
1659576000000|2022-08-04 01:20:00|33.71|30.91|33.7|30.9|33.74|30.94|33.58|30.78|0
1659576300000|2022-08-04 01:25:00|33.69|30.89|33.66|30.86|33.72|30.92|33.61|30.81|0
1659576600000|2022-08-04 01:30:00|33.64|30.84|33.58|30.78|33.74|30.94|33.54|30.74|0
1659576900000|2022-08-04 01:35:00|33.56|30.76|33.49|30.69|33.62|30.82|33.47|30.67|0
1659577200000|2022-08-04 01:40:00|33.47|30.67|33.59|30.79|33.62|30.82|33.47|30.67|0
1659577500000|2022-08-04 01:45:00|33.57|30.77|33.67|30.87|33.7|30.9|33.53|30.73|0
1659577800000|2022-08-04 01:50:00|33.69|30.89|33.75|30.95|33.76|30.96|33.69|30.89|0
1659578100000|2022-08-04 01:55:00|33.73|30.93|33.75|30.95|33.77|30.97|33.69|30.89|0
1659578400000|2022-08-04 02:00:00|33.74|30.94|33.65|30.85|33.77|30.97|33.63|30.83|0
1659578700000|2022-08-04 02:05:00|33.64|30.84|33.67|30.87|33.69|30.89|33.63|30.83|0
1659579000000|2022-08-04 02:10:00|33.68|30.88|33.85|31.05|33.89|31.09|33.68|30.88|0
1659579300000|2022-08-04 02:15:00|33.83|31.03|33.85|31.05|33.91|31.11|33.82|31.02|0
1659579600000|2022-08-04 02:20:00|33.83|31.03|33.93|31.13|33.95|31.15|33.83|31.03|0
1659579900000|2022-08-04 02:25:00|33.92|31.12|33.99|31.19|34.05|31.25|33.92|31.12|0
1659580200000|2022-08-04 02:30:00|33.97|31.17|34.01|31.21|34.07|31.27|33.95|31.15|0
1659580500000|2022-08-04 02:35:00|34.03|31.23|34.13|31.33|34.17|31.37|33.99|31.19|0
1659580800000|2022-08-04 02:40:00|34.14|31.34|34.07|31.27|34.17|31.37|34.06|31.26|0
1659581100000|2022-08-04 02:45:00|34.08|31.28|33.96|31.16|34.09|31.29|33.96|31.16|0
1659581400000|2022-08-04 02:50:00|33.98|31.18|34|31.2|34.02|31.22|33.96|31.16|0
1659581700000|2022-08-04 02:55:00|34.01|31.21|33.84|31.04|34.04|31.24|33.82|31.02|0
1659582000000|2022-08-04 03:00:00|33.82|31.02|33.94|31.14|33.96|31.16|33.82|31.02|0
1659582300000|2022-08-04 03:05:00|33.96|31.16|33.83|31.03|33.96|31.16|33.83|31.03|0
1659582600000|2022-08-04 03:10:00|33.81|31.01|33.85|31.05|33.91|31.11|33.81|31.01|0
1659582900000|2022-08-04 03:15:00|33.87|31.07|33.83|31.03|33.87|31.07|33.81|31.01|0
1659583200000|2022-08-04 03:20:00|33.85|31.05|33.85|31.05|33.85|31.05|33.81|31.01|0
1659583500000|2022-08-04 03:25:00|33.87|31.07|33.98|31.18|33.99|31.19|33.87|31.07|0
1659583800000|2022-08-04 03:30:00|33.97|31.17|33.97|31.17|34.09|31.29|33.93|31.13|0
1659584100000|2022-08-04 03:35:00|33.98|31.18|33.99|31.19|34.05|31.25|33.97|31.17|0
1659584400000|2022-08-04 03:40:00|34.01|31.21|34.13|31.33|34.13|31.33|33.97|31.17|0
1659584700000|2022-08-04 03:45:00|34.15|31.35|34.27|31.47|34.27|31.47|34.15|31.35|0
1659585000000|2022-08-04 03:50:00|34.26|31.46|34.15|31.35|34.27|31.47|34.15|31.35|0
1659585300000|2022-08-04 03:55:00|34.14|31.34|34.08|31.28|34.18|31.38|34.08|31.28|0
1659585600000|2022-08-04 04:00:00|34.11|31.31|34.06|31.26|34.11|31.31|34.04|31.24|0
1659585900000|2022-08-04 04:05:00|34.08|31.28|34.03|31.23|34.09|31.29|34|31.2|0
1659586200000|2022-08-04 04:10:00|34.04|31.24|34|31.2|34.04|31.24|33.94|31.14|0
1659586500000|2022-08-04 04:15:00|34.01|31.21|34.02|31.22|34.06|31.26|34.01|31.21|0
1659586800000|2022-08-04 04:20:00|34.03|31.23|34.09|31.29|34.1|31.3|34.02|31.22|0
1659587100000|2022-08-04 04:25:00|34.08|31.28|34.08|31.28|34.12|31.32|34.06|31.26|0
1659587400000|2022-08-04 04:30:00|34.07|31.27|33.95|31.15|34.07|31.27|33.95|31.15|0
1659587700000|2022-08-04 04:35:00|33.94|31.14|33.99|31.19|33.99|31.19|33.91|31.11|0
1659588000000|2022-08-04 04:40:00|33.98|31.18|33.99|31.19|33.99|31.19|33.97|31.17|0
1659588300000|2022-08-04 04:45:00|33.97|31.17|33.95|31.15|33.98|31.18|33.93|31.13|0
1659588600000|2022-08-04 04:50:00|33.93|31.13|33.99|31.19|33.99|31.19|33.88|31.08|0
1659588900000|2022-08-04 04:55:00|33.96|31.16|34|31.2|34.03|31.23|33.94|31.14|0
1659589200000|2022-08-04 05:00:00|33.99|31.19|33.99|31.19|34|31.2|33.86|31.06|0
1659589500000|2022-08-04 05:05:00|34|31.2|34.15|31.35|34.15|31.35|33.99|31.19|0
1659589800000|2022-08-04 05:10:00|34.14|31.34|34.14|31.34|34.19|31.39|34.04|31.24|0
1659590100000|2022-08-04 05:15:00|34.15|31.35|33.99|31.19|34.15|31.35|33.96|31.16|0
1659590400000|2022-08-04 05:20:00|34|31.2|33.91|31.11|34.04|31.24|33.91|31.11|0
1659590700000|2022-08-04 05:25:00|33.89|31.09|33.97|31.17|34|31.2|33.87|31.07|0
1659591000000|2022-08-04 05:30:00|33.95|31.15|33.87|31.07|34.06|31.26|33.82|31.02|0
1659591300000|2022-08-04 05:35:00|33.85|31.05|33.94|31.14|33.95|31.15|33.81|31.01|0
1659591600000|2022-08-04 05:40:00|33.93|31.13|33.95|31.15|33.97|31.17|33.85|31.05|0
1659591900000|2022-08-04 05:45:00|33.97|31.17|34.07|31.27|34.09|31.29|33.97|31.17|0
1659592200000|2022-08-04 05:50:00|34.08|31.28|33.97|31.17|34.09|31.29|33.9|31.1|0
1659592500000|2022-08-04 05:55:00|33.96|31.16|34.12|31.32|34.15|31.35|33.88|31.08|0
1659592800000|2022-08-04 06:00:00|34.13|31.33|34.09|31.29|34.23|31.43|34.05|31.25|0
1659593100000|2022-08-04 06:05:00|34.11|31.31|34.04|31.24|34.13|31.33|33.94|31.14|0
1659593400000|2022-08-04 06:10:00|34|31.2|34.04|31.24|34.17|31.37|34|31.2|0
1659593700000|2022-08-04 06:15:00|34.06|31.26|34.12|31.32|34.19|31.39|34.06|31.26|0
1659594000000|2022-08-04 06:20:00|34.13|31.33|34.07|31.27|34.14|31.34|34.03|31.23|0
1659594300000|2022-08-04 06:25:00|34.06|31.26|34.06|31.26|34.08|31.28|33.96|31.16|0
1659594600000|2022-08-04 06:30:00|34.09|31.29|33.94|31.14|34.16|31.36|33.93|31.13|0
1659594900000|2022-08-04 06:35:00|33.95|31.15|34.02|31.22|34.08|31.28|33.93|31.13|0
1659595200000|2022-08-04 06:40:00|34.01|31.21|34.02|31.22|34.07|31.27|33.97|31.17|0
1659595500000|2022-08-04 06:45:00|34.03|31.23|34.05|31.25|34.09|31.29|34.01|31.21|0
1659595800000|2022-08-04 06:50:00|34.07|31.27|34.12|31.32|34.18|31.38|34.07|31.27|0
1659596100000|2022-08-04 06:55:00|34.11|31.31|34.19|31.39|34.21|31.41|34.07|31.27|0
1659596400000|2022-08-04 07:00:00|34.15|31.35|34.03|31.23|34.28|31.48|33.97|31.17|0
1659596700000|2022-08-04 07:05:00|33.83|31.43|33.54|31.14|33.85|31.45|33.46|31.06|0
1659597000000|2022-08-04 07:10:00|33.56|31.16|33.64|31.24|33.79|31.39|33.56|31.16|0
1659597300000|2022-08-04 07:15:00|33.62|31.22|33.5|31.1|33.72|31.32|33.47|31.07|0
1659597600000|2022-08-04 07:20:00|33.49|31.09|33.41|31.01|33.64|31.24|33.39|30.99|0
1659597900000|2022-08-04 07:25:00|33.43|31.03|33.33|30.93|33.44|31.04|33.33|30.93|0
1659598200000|2022-08-04 07:30:00|33.31|30.91|33.37|30.97|33.39|30.99|33.19|30.79|0
1659598500000|2022-08-04 07:35:00|33.38|30.98|33.47|31.07|33.47|31.07|33.27|30.87|0
1659598800000|2022-08-04 07:40:00|33.48|31.08|33.53|31.13|33.57|31.17|33.48|31.08|0
1659599100000|2022-08-04 07:45:00|33.54|31.14|33.53|31.13|33.58|31.18|33.48|31.08|0
1659599400000|2022-08-04 07:50:00|33.52|31.12|33.53|31.13|33.55|31.15|33.4|31|0
1659599700000|2022-08-04 07:55:00|33.54|31.14|33.48|31.08|33.58|31.18|33.38|30.98|0
1659600000000|2022-08-04 08:00:00|33.46|31.06|33.75|31.35|33.79|31.39|33.46|31.06|0
1659600300000|2022-08-04 08:05:00|33.73|31.33|33.62|31.22|33.75|31.35|33.62|31.22|0
1659600600000|2022-08-04 08:10:00|33.64|31.24|33.6|31.2|33.73|31.33|33.59|31.19|0
1659600900000|2022-08-04 08:15:00|33.59|31.19|33.37|30.97|33.61|31.21|33.36|30.96|0
1659601200000|2022-08-04 08:20:00|33.38|30.98|33.45|31.05|33.51|31.11|33.35|30.95|0
1659601500000|2022-08-04 08:25:00|33.46|31.06|33.57|31.17|33.59|31.19|33.46|31.06|0
1659601800000|2022-08-04 08:30:00|33.56|31.16|33.61|31.21|33.63|31.23|33.53|31.13|0
1659602100000|2022-08-04 08:35:00|33.59|31.19|33.66|31.26|33.69|31.29|33.58|31.18|0
1659602400000|2022-08-04 08:40:00|33.65|31.25|33.69|31.29|33.74|31.34|33.63|31.23|0
1659602700000|2022-08-04 08:45:00|33.71|31.31|33.69|31.29|33.72|31.32|33.65|31.25|0
1659603000000|2022-08-04 08:50:00|33.7|31.3|33.65|31.25|33.76|31.36|33.64|31.24|0
1659603300000|2022-08-04 08:55:00|33.66|31.26|33.73|31.33|33.75|31.35|33.65|31.25|0
1659603600000|2022-08-04 09:00:00|33.72|31.32|33.69|31.29|33.73|31.33|33.65|31.25|0
1659603900000|2022-08-04 09:05:00|33.71|31.31|33.73|31.33|33.88|31.48|33.71|31.31|0
1659604200000|2022-08-04 09:10:00|33.7|31.3|33.56|31.16|33.72|31.32|33.52|31.12|0
1659604500000|2022-08-04 09:15:00|33.54|31.14|33.5|31.1|33.58|31.18|33.42|31.02|0
1659604800000|2022-08-04 09:20:00|33.48|31.08|33.35|30.95|33.48|31.08|33.35|30.95|0
1659605100000|2022-08-04 09:25:00|33.31|30.91|33.05|30.65|33.31|30.91|33.03|30.63|0
1659605400000|2022-08-04 09:30:00|33.07|30.67|33.28|30.88|33.28|30.88|33.03|30.63|0
1659605700000|2022-08-04 09:35:00|33.29|30.89|33.17|30.77|33.31|30.91|33.15|30.75|0
1659606000000|2022-08-04 09:40:00|33.18|30.78|33.22|30.82|33.22|30.82|33.14|30.74|0
1659606300000|2022-08-04 09:45:00|33.18|30.78|32.84|30.44|33.22|30.82|32.81|30.41|0
1659606600000|2022-08-04 09:50:00|32.82|30.42|32.92|30.52|32.94|30.54|32.74|30.34|0
1659606900000|2022-08-04 09:55:00|32.98|30.58|32.9|30.5|32.98|30.58|32.84|30.44|0
1659607200000|2022-08-04 10:00:00|32.91|30.51|32.56|30.16|32.94|30.54|32.56|30.16|0
1659607500000|2022-08-04 10:05:00|32.58|30.18|32.61|30.21|32.63|30.23|32.48|30.08|0
1659607800000|2022-08-04 10:10:00|32.59|30.19|32.49|30.09|32.67|30.27|32.49|30.09|0
1659608100000|2022-08-04 10:15:00|32.47|30.07|32.37|29.97|32.48|30.08|32.32|29.92|0
1659608400000|2022-08-04 10:20:00|32.35|29.95|32.39|29.99|32.45|30.05|32.31|29.91|0
1659608700000|2022-08-04 10:25:00|32.4|30|33.01|30.61|33.06|30.66|32.37|29.97|0
1659609000000|2022-08-04 10:30:00|32.99|30.59|32.79|30.39|33.09|30.69|32.75|30.35|0
1659609300000|2022-08-04 10:35:00|32.78|30.38|32.65|30.25|32.89|30.49|32.63|30.23|0
1659609600000|2022-08-04 10:40:00|32.67|30.27|32.91|30.51|32.91|30.51|32.65|30.25|0
1659609900000|2022-08-04 10:45:00|32.89|30.49|32.93|30.53|32.97|30.57|32.85|30.45|0
1659610200000|2022-08-04 10:50:00|32.92|30.52|33.03|30.63|33.07|30.67|32.91|30.51|0
1659610500000|2022-08-04 10:55:00|33.05|30.65|33.1|30.7|33.13|30.73|33.02|30.62|0
1659610800000|2022-08-04 11:00:00|33.11|30.71|33.08|30.68|33.29|30.89|33.01|30.61|0
1659611100000|2022-08-04 11:05:00|33.07|30.67|33.24|30.84|33.26|30.86|32.98|30.58|0
1659611400000|2022-08-04 11:10:00|33.22|30.82|33.34|30.94|33.38|30.98|33.22|30.82|0
1659611700000|2022-08-04 11:15:00|33.32|30.92|33.36|30.96|33.41|31.01|33.26|30.86|0
1659612000000|2022-08-04 11:20:00|33.38|30.98|33.52|31.12|33.52|31.12|33.38|30.98|0
1659612300000|2022-08-04 11:25:00|33.51|31.11|33.54|31.14|33.56|31.16|33.42|31.02|0
1659612600000|2022-08-04 11:30:00|33.56|31.16|33.38|30.98|33.56|31.16|33.36|30.96|0
1659612900000|2022-08-04 11:35:00|33.4|31|33.31|30.91|33.48|31.08|33.31|30.91|0
1659613200000|2022-08-04 11:40:00|33.34|30.94|33.43|31.03|33.43|31.03|33.29|30.89|0
1659613500000|2022-08-04 11:45:00|33.45|31.05|33.51|31.11|33.64|31.24|33.45|31.05|0
1659613800000|2022-08-04 11:50:00|33.53|31.13|32.98|30.58|33.7|31.3|32.94|30.54|0
1659614100000|2022-08-04 11:55:00|33|30.6|33.2|30.8|33.21|30.81|32.92|30.52|0
1659614400000|2022-08-04 12:00:00|33.18|30.78|32.98|30.58|33.28|30.88|32.9|30.5|0
1659614700000|2022-08-04 12:05:00|32.96|30.56|33.02|30.62|33.02|30.62|32.86|30.46|0
1659615000000|2022-08-04 12:10:00|33.04|30.64|33.2|30.8|33.21|30.81|32.99|30.59|0
1659615300000|2022-08-04 12:15:00|33.22|30.82|33.01|30.61|33.23|30.83|32.99|30.59|0
1659615600000|2022-08-04 12:20:00|32.99|30.59|32.93|30.53|33.05|30.65|32.89|30.49|0
1659615900000|2022-08-04 12:25:00|32.95|30.55|32.88|30.48|32.99|30.59|32.83|30.43|0
1659616200000|2022-08-04 12:30:00|32.89|30.49|32.71|30.31|33.07|30.67|32.67|30.27|0
1659616500000|2022-08-04 12:35:00|32.69|30.29|32.57|30.17|32.79|30.39|32.57|30.17|0
1659616800000|2022-08-04 12:40:00|32.59|30.19|32.79|30.39|32.84|30.44|32.56|30.16|0
1659617100000|2022-08-04 12:45:00|32.78|30.38|32.78|30.38|33|30.6|32.74|30.34|0
1659617400000|2022-08-04 12:50:00|32.8|30.4|32.6|30.2|32.88|30.48|32.54|30.14|0
1659617700000|2022-08-04 12:55:00|32.62|30.22|32.68|30.28|32.72|30.32|32.62|30.22|0
1659618000000|2022-08-04 13:00:00|32.72|30.32|33.24|30.84|33.3|30.9|32.7|30.3|0
1659618300000|2022-08-04 13:05:00|33.26|30.86|33.36|30.96|33.4|31|32.98|30.58|0
1659618600000|2022-08-04 13:10:00|33.38|30.98|33.3|30.9|33.4|31|33.2|30.8|0
1659618900000|2022-08-04 13:15:00|33.28|30.88|33.72|31.32|33.77|31.37|33.22|30.82|0
1659619200000|2022-08-04 13:20:00|33.7|31.3|33.56|31.16|33.81|31.41|33.54|31.14|0
1659619500000|2022-08-04 13:25:00|33.58|31.18|33.56|31.16|33.8|31.4|33.54|31.14|0
1659619800000|2022-08-04 13:30:00|33.54|31.14|33.95|31.55|34.05|31.65|33.42|31.02|0
1659620100000|2022-08-04 13:35:00|34.03|31.63|34.24|31.84|34.3|31.9|33.6|31.2|0
1659620400000|2022-08-04 13:40:00|34.17|31.77|33.19|30.79|34.26|31.86|33.14|30.74|0
1659620700000|2022-08-04 13:45:00|33.15|30.75|33.31|30.91|33.45|31.05|32.98|30.58|0
1659621000000|2022-08-04 13:50:00|33.33|30.93|33.33|30.93|33.9|31.5|33.22|30.82|0
1659621300000|2022-08-04 13:55:00|33.35|30.95|34.13|31.73|34.13|31.73|33.25|30.85|0
1659621600000|2022-08-04 14:00:00|34.09|31.69|33.8|31.4|34.26|31.86|33.75|31.35|0
1659621900000|2022-08-04 14:05:00|33.84|31.44|34.03|31.63|34.16|31.76|33.62|31.22|0
1659622200000|2022-08-04 14:10:00|33.98|31.58|34.36|31.96|34.4|32|33.9|31.5|0
1659622500000|2022-08-04 14:15:00|34.31|31.91|34.76|32.36|35.13|32.73|34.13|31.73|0
1659622800000|2022-08-04 14:20:00|34.74|32.34|34.75|32.35|35.04|32.64|34.5|32.1|0
1659623100000|2022-08-04 14:25:00|34.77|32.37|34.87|32.47|35|32.6|34.46|32.06|0
1659623400000|2022-08-04 14:30:00|34.92|32.52|35.36|32.96|35.42|33.02|34.73|32.33|0
1659623700000|2022-08-04 14:35:00|35.4|33|35.66|33.26|35.79|33.39|35.38|32.98|0
1659624000000|2022-08-04 14:40:00|35.68|33.28|35.41|33.01|35.81|33.41|34.89|32.49|0
1659624300000|2022-08-04 14:45:00|35.49|33.09|34.75|32.35|35.49|33.09|34.64|32.24|0
1659624600000|2022-08-04 14:50:00|34.73|32.33|34.54|32.14|34.83|32.43|34.48|32.08|0
1659624900000|2022-08-04 14:55:00|34.5|32.1|34.41|32.01|34.55|32.15|34.18|31.78|0
1659625200000|2022-08-04 15:00:00|34.39|31.99|34.58|32.18|34.62|32.22|34.16|31.76|0
1659625500000|2022-08-04 15:05:00|34.6|32.2|34.51|32.11|34.6|32.2|34.22|31.82|0
1659625800000|2022-08-04 15:10:00|34.53|32.13|35.06|32.66|35.06|32.66|34.37|31.97|0
1659626100000|2022-08-04 15:15:00|35.12|32.72|34.74|32.34|35.25|32.85|34.63|32.23|0
1659626400000|2022-08-04 15:20:00|34.72|32.32|34.96|32.56|34.99|32.59|34.32|31.92|0
1659626700000|2022-08-04 15:25:00|34.94|32.54|34.74|32.34|34.97|32.57|34.49|32.09|0
1659627000000|2022-08-04 15:30:00|34.72|32.32|34.55|32.15|34.76|32.36|34.38|31.98|0
1659627300000|2022-08-04 15:35:00|34.51|32.11|35.22|32.82|35.22|32.82|34.46|32.06|0
1659627600000|2022-08-04 15:40:00|35.2|32.8|34.8|32.4|35.22|32.82|34.69|32.29|0
1659627900000|2022-08-04 15:45:00|34.75|32.35|34.31|31.91|34.78|32.38|34.23|31.83|0
1659628200000|2022-08-04 15:50:00|34.33|31.93|33.96|31.56|34.36|31.96|33.88|31.48|0
1659628500000|2022-08-04 15:55:00|33.98|31.58|33.94|31.54|34.08|31.68|33.82|31.42|0
1659628800000|2022-08-04 16:00:00|33.92|31.52|34.24|31.84|34.27|31.87|33.83|31.43|0
1659629100000|2022-08-04 16:05:00|34.25|31.85|34.04|31.64|34.29|31.89|34.02|31.62|0
1659629400000|2022-08-04 16:10:00|34.06|31.66|33.93|31.53|34.08|31.68|33.67|31.27|0
1659629700000|2022-08-04 16:15:00|33.97|31.57|33.99|31.59|34.22|31.82|33.91|31.51|0
1659630000000|2022-08-04 16:20:00|34.01|31.61|33.79|31.39|34.1|31.7|33.77|31.37|0
1659630300000|2022-08-04 16:25:00|33.77|31.37|33.7|31.3|33.83|31.43|33.68|31.28|0
1659630600000|2022-08-04 16:30:00|33.72|31.32|33.8|31.4|34.03|31.63|33.72|31.32|0
1659630900000|2022-08-04 16:35:00|33.78|31.38|33.97|31.57|34.11|31.71|33.78|31.38|0
1659631200000|2022-08-04 16:40:00|33.99|31.59|34.13|31.73|34.36|31.96|33.9|31.5|0
1659631500000|2022-08-04 16:45:00|34.11|31.71|34.9|32.5|34.97|32.57|34.11|31.71|0
1659631800000|2022-08-04 16:50:00|34.94|32.54|34.73|32.33|34.97|32.57|34.66|32.26|0
1659632100000|2022-08-04 16:55:00|34.71|32.31|34.86|32.46|34.92|32.52|34.69|32.29|0
1659632400000|2022-08-04 17:00:00|34.88|32.48|34.77|32.37|34.88|32.48|34.5|32.1|0
1659632700000|2022-08-04 17:05:00|34.79|32.39|34.45|32.05|34.88|32.48|34.43|32.03|0
1659633000000|2022-08-04 17:10:00|34.48|32.08|34.27|31.87|34.58|32.18|34.2|31.8|0
1659633300000|2022-08-04 17:15:00|34.29|31.89|34.18|31.78|34.31|31.91|34.06|31.66|0
1659633600000|2022-08-04 17:20:00|34.14|31.74|34.12|31.72|34.51|32.11|33.95|31.55|0
1659633900000|2022-08-04 17:25:00|34.1|31.7|33.91|31.51|34.1|31.7|33.83|31.43|0
1659634200000|2022-08-04 17:30:00|33.95|31.55|33.72|31.32|34.07|31.67|33.72|31.32|0
1659634500000|2022-08-04 17:35:00|33.7|31.3|33.76|31.36|33.78|31.38|33.62|31.22|0
1659634800000|2022-08-04 17:40:00|33.74|31.34|33.93|31.53|34.07|31.67|33.68|31.28|0
1659635100000|2022-08-04 17:45:00|33.95|31.55|33.49|31.09|34.07|31.67|33.49|31.09|0
1659635400000|2022-08-04 17:50:00|33.51|31.11|33.76|31.36|33.84|31.44|33.5|31.1|0
1659635700000|2022-08-04 17:55:00|33.78|31.38|33.86|31.46|34.07|31.67|33.76|31.36|0
1659636000000|2022-08-04 18:00:00|33.88|31.48|33.75|31.35|34.02|31.62|33.75|31.35|0
1659636300000|2022-08-04 18:05:00|33.77|31.37|34.02|31.62|34.06|31.66|33.67|31.27|0
1659636600000|2022-08-04 18:10:00|34.04|31.64|34.14|31.74|34.31|31.91|33.92|31.52|0
1659636900000|2022-08-04 18:15:00|34.18|31.78|33.93|31.53|34.2|31.8|33.91|31.51|0
1659637200000|2022-08-04 18:20:00|33.96|31.56|34.14|31.74|34.16|31.76|33.93|31.53|0
1659637500000|2022-08-04 18:25:00|34.12|31.72|33.83|31.43|34.16|31.76|33.77|31.37|0
1659637800000|2022-08-04 18:30:00|33.81|31.41|33.83|31.43|33.86|31.46|33.66|31.26|0
1659638100000|2022-08-04 18:35:00|33.81|31.41|33.97|31.57|34.18|31.78|33.81|31.41|0
1659638400000|2022-08-04 18:40:00|34.01|31.61|33.89|31.49|34.3|31.9|33.89|31.49|0
1659638700000|2022-08-04 18:45:00|33.91|31.51|33.84|31.44|34.09|31.69|33.78|31.38|0
1659639000000|2022-08-04 18:50:00|33.82|31.42|33.72|31.32|33.84|31.44|33.56|31.16|0
1659639300000|2022-08-04 18:55:00|33.74|31.34|33.78|31.38|33.86|31.46|33.61|31.21|0
1659639600000|2022-08-04 19:00:00|33.82|31.42|33.68|31.28|33.92|31.52|33.67|31.27|0
1659639900000|2022-08-04 19:05:00|33.69|31.29|33.63|31.23|33.84|31.44|33.59|31.19|0
1659640200000|2022-08-04 19:10:00|33.64|31.24|33.35|30.95|33.64|31.24|33.26|30.86|0
1659640500000|2022-08-04 19:15:00|33.3|30.9|33.26|30.86|33.38|30.98|33.16|30.76|0
1659640800000|2022-08-04 19:20:00|33.24|30.84|33.57|31.17|33.59|31.19|33.24|30.84|0
1659641100000|2022-08-04 19:25:00|33.59|31.19|33.46|31.06|33.69|31.29|33.38|30.98|0
1659641400000|2022-08-04 19:30:00|33.44|31.04|33.43|31.03|33.85|31.45|33.36|30.96|0
1659641700000|2022-08-04 19:35:00|33.45|31.05|33.44|31.04|33.47|31.07|33.14|30.74|0
1659642000000|2022-08-04 19:40:00|33.48|31.08|33.81|31.41|33.81|31.41|33.42|31.02|0
1659642300000|2022-08-04 19:45:00|33.79|31.39|33.77|31.37|33.89|31.49|33.63|31.23|0
1659642600000|2022-08-04 19:50:00|33.58|31.18|33.58|31.18|33.73|31.33|33.5|31.1|0
1659642900000|2022-08-04 19:55:00|33.62|31.22|33.52|31.12|33.83|31.43|33.44|31.04|0
1659643200000|2022-08-04 20:00:00|33.48|31.08|33.19|30.79|33.48|31.08|33.11|30.71|0
1659643500000|2022-08-04 20:05:00|33.23|30.83|33.41|31.01|33.41|31.01|33.21|30.81|0
1659643800000|2022-08-04 20:10:00|33.39|30.99|33.47|31.07|33.54|31.14|33.37|30.97|0
1659644100000|2022-08-04 20:15:00|33.74|30.94|33.73|30.93|33.84|31.04|33.71|30.91|0
1659644400000|2022-08-04 20:20:00|33.72|30.92|33.75|30.95|33.8|31|33.71|30.91|0
1659644700000|2022-08-04 20:25:00|33.73|30.93|33.73|30.93|33.75|30.95|33.71|30.91|0
1659645000000|2022-08-04 20:30:00|33.75|30.95|33.71|30.91|33.75|30.95|33.69|30.89|0
1659645300000|2022-08-04 20:35:00|33.65|30.85|33.69|30.89|33.73|30.93|33.63|30.83|0
1659645600000|2022-08-04 20:40:00|33.71|30.91|33.75|30.95|33.75|30.95|33.69|30.89|0
1659645900000|2022-08-04 20:45:00|33.73|30.93|33.66|30.86|33.73|30.93|33.6|30.8|0
1659646200000|2022-08-04 20:50:00|33.64|30.84|33.66|30.86|33.68|30.88|33.62|30.82|0
1659646500000|2022-08-04 20:55:00|33.67|30.87|33.75|30.95|33.75|30.95|33.66|30.86|0
1659646800000|2022-08-04 21:00:00|33.7|30.9|33.68|30.88|33.7|30.9|33.68|30.88|0
1659647100000|2022-08-04 21:05:00|33.69|30.89|33.68|30.88|33.69|30.89|33.68|30.88|0
1659647400000|2022-08-04 21:10:00|33.69|30.89|33.66|30.86|33.69|30.89|33.65|30.85|0
1659647700000|2022-08-04 21:15:00|33.65|30.85|33.64|30.84|33.65|30.85|33.64|30.84|0
1659648000000|2022-08-04 21:20:00|33.66|30.86|33.67|30.87|33.67|30.87|33.66|30.86|0
1659648300000|2022-08-04 21:25:00|33.68|30.88|33.67|30.87|33.68|30.88|33.66|30.86|0
1659648900000|2022-08-04 21:35:00|33.66|30.86|33.67|30.87|33.69|30.89|33.66|30.86|0
1659649200000|2022-08-04 21:40:00|33.66|30.86|33.63|30.83|33.67|30.87|33.61|30.81|0
1659649500000|2022-08-04 21:45:00|33.6|30.8|33.62|30.82|33.65|30.85|33.57|30.77|0
1659649800000|2022-08-04 21:50:00|33.63|30.83|33.59|30.79|33.65|30.85|33.57|30.77|0
1659650100000|2022-08-04 21:55:00|33.6|30.8|33.63|30.83|33.65|30.85|33.6|30.8|0
1659650400000|2022-08-04 22:00:00|33.71|30.91|33.68|30.88|33.78|30.98|33.67|30.87|0
1659650700000|2022-08-04 22:05:00|33.67|30.87|33.82|31.02|33.82|31.02|33.64|30.84|0
1659651000000|2022-08-04 22:10:00|33.8|31|33.79|30.99|33.86|31.06|33.72|30.92|0
1659651300000|2022-08-04 22:15:00|33.78|30.98|33.7|30.9|33.78|30.98|33.68|30.88|0
1659651600000|2022-08-04 22:20:00|33.69|30.89|33.63|30.83|33.69|30.89|33.55|30.75|0
1659651900000|2022-08-04 22:25:00|33.64|30.84|33.67|30.87|33.71|30.91|33.64|30.84|0
1659652200000|2022-08-04 22:30:00|33.66|30.86|33.59|30.79|33.67|30.87|33.57|30.77|0
1659652500000|2022-08-04 22:35:00|33.6|30.8|33.57|30.77|33.63|30.83|33.55|30.75|0
1659652800000|2022-08-04 22:40:00|33.55|30.75|33.59|30.79|33.59|30.79|33.51|30.71|0
1659653100000|2022-08-04 22:45:00|33.6|30.8|33.61|30.81|33.63|30.83|33.57|30.77|0
1659653400000|2022-08-04 22:50:00|33.62|30.82|33.58|30.78|33.63|30.83|33.56|30.76|0
1659653700000|2022-08-04 22:55:00|33.6|30.8|33.6|30.8|33.6|30.8|33.54|30.74|0
1659654000000|2022-08-04 23:00:00|33.58|30.78|33.46|30.66|33.6|30.8|33.4|30.6|0
1659654300000|2022-08-04 23:05:00|33.42|30.62|33.37|30.57|33.42|30.62|33.31|30.51|0
1659654600000|2022-08-04 23:10:00|33.36|30.56|33.39|30.59|33.39|30.59|33.27|30.47|0
1659654900000|2022-08-04 23:15:00|33.38|30.58|33.39|30.59|33.41|30.61|33.33|30.53|0
1659655200000|2022-08-04 23:20:00|33.38|30.58|33.35|30.55|33.41|30.61|33.33|30.53|0
1659655500000|2022-08-04 23:25:00|33.36|30.56|33.41|30.61|33.41|30.61|33.35|30.55|0
1659655800000|2022-08-04 23:30:00|33.43|30.63|33.35|30.55|33.43|30.63|33.3|30.5|0
1659656100000|2022-08-04 23:35:00|33.36|30.56|33.33|30.53|33.36|30.56|33.31|30.51|0
1659656400000|2022-08-04 23:40:00|33.35|30.55|33.32|30.52|33.37|30.57|33.32|30.52|0
1659656700000|2022-08-04 23:45:00|33.3|30.5|33.29|30.49|33.36|30.56|33.28|30.48|0
1659657000000|2022-08-04 23:50:00|33.28|30.48|33.36|30.56|33.36|30.56|33.28|30.48|0
1659657300000|2022-08-04 23:55:00|33.35|30.55|33.54|30.74|33.54|30.74|33.34|30.54|0
1659657600000|2022-08-05 00:00:00|33.48|30.68|33.51|30.71|33.53|30.73|33.29|30.49|0
1659657900000|2022-08-05 00:05:00|33.5|30.7|33.44|30.64|33.56|30.76|33.4|30.6|0
1659658200000|2022-08-05 00:10:00|33.42|30.62|33.38|30.58|33.46|30.66|33.36|30.56|0
1659658500000|2022-08-05 00:15:00|33.34|30.54|33.27|30.47|33.38|30.58|33.19|30.39|0
1659658800000|2022-08-05 00:20:00|33.28|30.48|33.27|30.47|33.29|30.49|33.19|30.39|0
1659659100000|2022-08-05 00:25:00|33.25|30.45|33.24|30.44|33.27|30.47|33.22|30.42|0
1659659400000|2022-08-05 00:30:00|33.25|30.45|33.29|30.49|33.29|30.49|33.21|30.41|0
1659659700000|2022-08-05 00:35:00|33.27|30.47|33.31|30.51|33.31|30.51|33.23|30.43|0
1659660000000|2022-08-05 00:40:00|33.3|30.5|33.43|30.63|33.43|30.63|33.29|30.49|0
1659660300000|2022-08-05 00:45:00|33.41|30.61|33.34|30.54|33.41|30.61|33.32|30.52|0
1659660600000|2022-08-05 00:50:00|33.33|30.53|33.27|30.47|33.33|30.53|33.24|30.44|0
1659660900000|2022-08-05 00:55:00|33.28|30.48|33.28|30.48|33.29|30.49|33.2|30.4|0
1659661200000|2022-08-05 01:00:00|33.3|30.5|33.25|30.45|33.3|30.5|33.24|30.44|0
1659661500000|2022-08-05 01:05:00|33.24|30.44|33.04|30.24|33.26|30.46|32.96|30.16|0
1659661800000|2022-08-05 01:10:00|33.05|30.25|33.01|30.21|33.1|30.3|33.01|30.21|0
1659662100000|2022-08-05 01:15:00|32.99|30.19|32.9|30.1|33.03|30.23|32.89|30.09|0
1659662400000|2022-08-05 01:20:00|32.89|30.09|32.87|30.07|32.93|30.13|32.85|30.05|0
1659662700000|2022-08-05 01:25:00|32.89|30.09|33.01|30.21|33.01|30.21|32.89|30.09|0
1659663000000|2022-08-05 01:30:00|32.99|30.19|33.13|30.33|33.13|30.33|32.99|30.19|0
1659663300000|2022-08-05 01:35:00|33.15|30.35|33.08|30.28|33.19|30.39|33.05|30.25|0
1659663600000|2022-08-05 01:40:00|33.09|30.29|32.94|30.14|33.09|30.29|32.88|30.08|0
1659663900000|2022-08-05 01:45:00|32.92|30.12|32.72|29.92|32.96|30.16|32.72|29.92|0
1659664200000|2022-08-05 01:50:00|32.73|29.93|32.7|29.9|32.8|30|32.66|29.86|0
1659664500000|2022-08-05 01:55:00|32.71|29.91|32.73|29.93|32.74|29.94|32.66|29.86|0
1659664800000|2022-08-05 02:00:00|32.72|29.92|32.78|29.98|32.82|30.02|32.68|29.88|0
1659665100000|2022-08-05 02:05:00|32.79|29.99|32.76|29.96|32.79|29.99|32.7|29.9|0
1659665400000|2022-08-05 02:10:00|32.77|29.97|32.78|29.98|32.8|30|32.72|29.92|0
1659665700000|2022-08-05 02:15:00|32.77|29.97|32.81|30.01|32.81|30.01|32.77|29.97|0
1659666000000|2022-08-05 02:20:00|32.79|29.99|32.73|29.93|32.79|29.99|32.71|29.91|0
1659666300000|2022-08-05 02:25:00|32.72|29.92|32.71|29.91|32.73|29.93|32.67|29.87|0
1659666600000|2022-08-05 02:30:00|32.69|29.89|32.53|29.73|32.69|29.89|32.53|29.73|0
1659666900000|2022-08-05 02:35:00|32.55|29.75|32.69|29.89|32.69|29.89|32.55|29.75|0
1659667200000|2022-08-05 02:40:00|32.68|29.88|32.65|29.85|32.69|29.89|32.63|29.83|0
1659667500000|2022-08-05 02:45:00|32.66|29.86|32.67|29.87|32.69|29.89|32.65|29.85|0
1659667800000|2022-08-05 02:50:00|32.66|29.86|32.62|29.82|32.69|29.89|32.62|29.82|0
1659668100000|2022-08-05 02:55:00|32.63|29.83|32.66|29.86|32.66|29.86|32.62|29.82|0
1659668400000|2022-08-05 03:00:00|32.64|29.84|32.62|29.82|32.66|29.86|32.6|29.8|0
1659668700000|2022-08-05 03:05:00|32.64|29.84|32.76|29.96|32.78|29.98|32.64|29.84|0
1659669000000|2022-08-05 03:10:00|32.75|29.95|32.86|30.06|32.9|30.1|32.72|29.92|0
1659669300000|2022-08-05 03:15:00|32.88|30.08|32.82|30.02|32.88|30.08|32.82|30.02|0
1659669600000|2022-08-05 03:20:00|32.83|30.03|32.75|29.95|32.85|30.05|32.73|29.93|0
1659669900000|2022-08-05 03:25:00|32.74|29.94|32.75|29.95|32.78|29.98|32.73|29.93|0
1659670200000|2022-08-05 03:30:00|32.73|29.93|32.79|29.99|32.79|29.99|32.72|29.92|0
1659670500000|2022-08-05 03:35:00|32.78|29.98|32.73|29.93|32.79|29.99|32.73|29.93|0
1659670800000|2022-08-05 03:40:00|32.74|29.94|32.81|30.01|32.82|30.02|32.73|29.93|0
1659671100000|2022-08-05 03:45:00|32.82|30.02|32.84|30.04|32.85|30.05|32.79|29.99|0
1659671400000|2022-08-05 03:50:00|32.83|30.03|32.76|29.96|32.83|30.03|32.76|29.96|0
1659671700000|2022-08-05 03:55:00|32.72|29.92|32.7|29.9|32.76|29.96|32.7|29.9|0
1659672000000|2022-08-05 04:00:00|32.72|29.92|32.72|29.92|32.73|29.93|32.68|29.88|0
1659672300000|2022-08-05 04:05:00|32.7|29.9|32.7|29.9|32.7|29.9|32.66|29.86|0
1659672600000|2022-08-05 04:10:00|32.68|29.88|32.68|29.88|32.68|29.88|32.62|29.82|0
1659672900000|2022-08-05 04:15:00|32.67|29.87|32.69|29.89|32.7|29.9|32.67|29.87|0
1659673200000|2022-08-05 04:20:00|32.7|29.9|32.74|29.94|32.74|29.94|32.7|29.9|0
1659673500000|2022-08-05 04:25:00|32.76|29.96|32.8|30|32.81|30.01|32.75|29.95|0
1659673800000|2022-08-05 04:30:00|32.79|29.99|32.71|29.91|32.8|30|32.71|29.91|0
1659674100000|2022-08-05 04:35:00|32.69|29.89|32.71|29.91|32.74|29.94|32.69|29.89|0
1659674400000|2022-08-05 04:40:00|32.72|29.92|32.67|29.87|32.73|29.93|32.67|29.87|0
1659674700000|2022-08-05 04:45:00|32.65|29.85|32.69|29.89|32.69|29.89|32.63|29.83|0
1659675000000|2022-08-05 04:50:00|32.68|29.88|32.65|29.85|32.71|29.91|32.65|29.85|0
1659675300000|2022-08-05 04:55:00|32.67|29.87|32.65|29.85|32.69|29.89|32.63|29.83|0
1659675600000|2022-08-05 05:00:00|32.64|29.84|32.7|29.9|32.76|29.96|32.63|29.83|0
1659675900000|2022-08-05 05:05:00|32.71|29.91|32.78|29.98|32.83|30.03|32.7|29.9|0
1659676200000|2022-08-05 05:10:00|32.8|30|32.76|29.96|32.84|30.04|32.72|29.92|0
1659676500000|2022-08-05 05:15:00|32.75|29.95|32.82|30.02|32.83|30.03|32.75|29.95|0
1659676800000|2022-08-05 05:20:00|32.81|30.01|32.76|29.96|32.84|30.04|32.74|29.94|0
1659677100000|2022-08-05 05:25:00|32.74|29.94|32.83|30.03|32.83|30.03|32.72|29.92|0
1659677400000|2022-08-05 05:30:00|32.81|30.01|32.79|29.99|32.83|30.03|32.77|29.97|0
1659677700000|2022-08-05 05:35:00|32.8|30|32.75|29.95|32.81|30.01|32.75|29.95|0
1659678000000|2022-08-05 05:40:00|32.73|29.93|32.73|29.93|32.79|29.99|32.73|29.93|0
1659678300000|2022-08-05 05:45:00|32.71|29.91|32.85|30.05|32.85|30.05|32.67|29.87|0
1659678600000|2022-08-05 05:50:00|32.83|30.03|32.85|30.05|32.89|30.09|32.83|30.03|0
1659678900000|2022-08-05 05:55:00|32.83|30.03|32.67|29.87|32.83|30.03|32.67|29.87|0
1659679200000|2022-08-05 06:00:00|32.69|29.89|32.7|29.9|32.82|30.02|32.69|29.89|0
1659679500000|2022-08-05 06:05:00|32.68|29.88|32.8|30|32.84|30.04|32.68|29.88|0
1659679800000|2022-08-05 06:10:00|32.82|30.02|32.82|30.02|32.82|30.02|32.72|29.92|0
1659680100000|2022-08-05 06:15:00|32.84|30.04|32.78|29.98|32.86|30.06|32.78|29.98|0
1659680400000|2022-08-05 06:20:00|32.8|30|32.86|30.06|32.94|30.14|32.8|30|0
1659680700000|2022-08-05 06:25:00|32.88|30.08|32.82|30.02|32.9|30.1|32.82|30.02|0
1659681000000|2022-08-05 06:30:00|32.8|30|32.79|29.99|32.9|30.1|32.79|29.99|0
1659681300000|2022-08-05 06:35:00|32.81|30.01|32.9|30.1|32.93|30.13|32.81|30.01|0
1659681600000|2022-08-05 06:40:00|32.89|30.09|32.91|30.11|32.95|30.15|32.89|30.09|0
1659681900000|2022-08-05 06:45:00|32.92|30.12|32.94|30.14|32.95|30.15|32.83|30.03|0
1659682200000|2022-08-05 06:50:00|32.93|30.13|32.87|30.07|32.93|30.13|32.83|30.03|0
1659682500000|2022-08-05 06:55:00|32.89|30.09|33.07|30.27|33.07|30.27|32.89|30.09|0
1659682800000|2022-08-05 07:00:00|33.05|30.25|33.13|30.33|33.17|30.37|32.97|30.17|0
1659683100000|2022-08-05 07:05:00|32.93|30.53|32.78|30.38|32.95|30.55|32.75|30.35|0
1659683400000|2022-08-05 07:10:00|32.76|30.36|32.74|30.34|32.82|30.42|32.7|30.3|0
1659683700000|2022-08-05 07:15:00|32.72|30.32|32.82|30.42|32.88|30.48|32.7|30.3|0
1659684000000|2022-08-05 07:20:00|32.78|30.38|32.74|30.34|32.78|30.38|32.67|30.27|0
1659684300000|2022-08-05 07:25:00|32.75|30.35|32.76|30.36|32.78|30.38|32.66|30.26|0
1659684600000|2022-08-05 07:30:00|32.74|30.34|32.74|30.34|32.8|30.4|32.6|30.2|0
1659684900000|2022-08-05 07:35:00|32.72|30.32|32.73|30.33|32.77|30.37|32.66|30.26|0
1659685200000|2022-08-05 07:40:00|32.74|30.34|32.89|30.49|33.28|30.88|32.71|30.31|0
1659685500000|2022-08-05 07:45:00|32.86|30.46|33.14|30.74|33.14|30.74|32.84|30.44|0
1659685800000|2022-08-05 07:50:00|33.12|30.72|33|30.6|33.19|30.79|33|30.6|0
1659686100000|2022-08-05 07:55:00|32.99|30.59|32.92|30.52|33.04|30.64|32.92|30.52|0
1659686400000|2022-08-05 08:00:00|32.96|30.56|32.96|30.56|33.04|30.64|32.94|30.54|0
1659686700000|2022-08-05 08:05:00|32.98|30.58|32.92|30.52|33|30.6|32.86|30.46|0
1659687000000|2022-08-05 08:10:00|32.94|30.54|33.08|30.68|33.12|30.72|32.94|30.54|0
1659687300000|2022-08-05 08:15:00|33.09|30.69|33.16|30.76|33.24|30.84|33.06|30.66|0
1659687600000|2022-08-05 08:20:00|33.18|30.78|33.19|30.79|33.24|30.84|33.14|30.74|0
1659687900000|2022-08-05 08:25:00|33.17|30.77|33.32|30.92|33.34|30.94|33.17|30.77|0
1659688200000|2022-08-05 08:30:00|33.34|30.94|33.31|30.91|33.36|30.96|33.23|30.83|0
1659688500000|2022-08-05 08:35:00|33.33|30.93|33.43|31.03|33.43|31.03|33.29|30.89|0
1659688800000|2022-08-05 08:40:00|33.41|31.01|33.58|31.18|33.6|31.2|33.34|30.94|0
1659689100000|2022-08-05 08:45:00|33.56|31.16|33.57|31.17|33.64|31.24|33.49|31.09|0
1659689400000|2022-08-05 08:50:00|33.55|31.15|33.45|31.05|33.57|31.17|33.44|31.04|0
1659689700000|2022-08-05 08:55:00|33.44|31.04|33.43|31.03|33.53|31.13|33.42|31.02|0
1659690000000|2022-08-05 09:00:00|33.45|31.05|33.49|31.09|33.55|31.15|33.45|31.05|0
1659690300000|2022-08-05 09:05:00|33.48|31.08|33.59|31.19|33.59|31.19|33.45|31.05|0
1659690600000|2022-08-05 09:10:00|33.61|31.21|33.46|31.06|33.61|31.21|33.46|31.06|0
1659690900000|2022-08-05 09:15:00|33.48|31.08|33.3|30.9|33.48|31.08|33.3|30.9|0
1659691200000|2022-08-05 09:20:00|33.28|30.88|33.28|30.88|33.32|30.92|33.24|30.84|0
1659691500000|2022-08-05 09:25:00|33.3|30.9|33.33|30.93|33.34|30.94|33.26|30.86|0
1659691800000|2022-08-05 09:30:00|33.32|30.92|33.42|31.02|33.42|31.02|33.28|30.88|0
1659692100000|2022-08-05 09:35:00|33.4|31|33.42|31.02|33.46|31.06|33.37|30.97|0
1659692400000|2022-08-05 09:40:00|33.41|31.01|33.39|30.99|33.44|31.04|33.29|30.89|0
1659692700000|2022-08-05 09:45:00|33.4|31|33.51|31.11|33.62|31.22|33.4|31|0
1659693000000|2022-08-05 09:50:00|33.49|31.09|33.27|30.87|33.49|31.09|33.25|30.85|0
1659693300000|2022-08-05 09:55:00|33.29|30.89|33.32|30.92|33.35|30.95|33.25|30.85|0
1659693600000|2022-08-05 10:00:00|33.31|30.91|33.49|31.09|33.57|31.17|33.29|30.89|0
1659693900000|2022-08-05 10:05:00|33.57|31.17|33.42|31.02|33.61|31.21|33.39|30.99|0
1659694200000|2022-08-05 10:10:00|33.43|31.03|33.59|31.19|33.61|31.21|33.43|31.03|0
1659694500000|2022-08-05 10:15:00|33.58|31.18|33.53|31.13|33.58|31.18|33.46|31.06|0
1659694800000|2022-08-05 10:20:00|33.5|31.1|33.52|31.12|33.61|31.21|33.5|31.1|0
1659695100000|2022-08-05 10:25:00|33.51|31.11|33.46|31.06|33.58|31.18|33.44|31.04|0
1659695400000|2022-08-05 10:30:00|33.47|31.07|33.46|31.06|33.64|31.24|33.45|31.05|0
1659695700000|2022-08-05 10:35:00|33.45|31.05|33.6|31.2|33.6|31.2|33.42|31.02|0
1659696000000|2022-08-05 10:40:00|33.62|31.22|33.55|31.15|33.64|31.24|33.54|31.14|0
1659696300000|2022-08-05 10:45:00|33.54|31.14|33.55|31.15|33.6|31.2|33.54|31.14|0
1659696600000|2022-08-05 10:50:00|33.54|31.14|33.49|31.09|33.56|31.16|33.41|31.01|0
1659696900000|2022-08-05 10:55:00|33.51|31.11|33.62|31.22|33.78|31.38|33.51|31.11|0
1659697200000|2022-08-05 11:00:00|33.59|31.19|33.63|31.23|33.64|31.24|33.49|31.09|0
1659697500000|2022-08-05 11:05:00|33.62|31.22|33.78|31.38|33.82|31.42|33.62|31.22|0
1659697800000|2022-08-05 11:10:00|33.76|31.36|33.75|31.35|33.79|31.39|33.67|31.27|0
1659698100000|2022-08-05 11:15:00|33.79|31.39|33.59|31.19|33.88|31.48|33.55|31.15|0
1659698400000|2022-08-05 11:20:00|33.57|31.17|33.6|31.2|33.69|31.29|33.57|31.17|0
1659698700000|2022-08-05 11:25:00|33.57|31.17|33.48|31.08|33.59|31.19|33.46|31.06|0
1659699000000|2022-08-05 11:30:00|33.5|31.1|33.52|31.12|33.54|31.14|33.47|31.07|0
1659699300000|2022-08-05 11:35:00|33.5|31.1|33.34|30.94|33.5|31.1|33.32|30.92|0
1659699600000|2022-08-05 11:40:00|33.35|30.95|33.38|30.98|33.4|31|33.3|30.9|0
1659699900000|2022-08-05 11:45:00|33.36|30.96|33.23|30.83|33.4|31|33.23|30.83|0
1659700200000|2022-08-05 11:50:00|33.25|30.85|33.07|30.67|33.25|30.85|32.99|30.59|0
1659700500000|2022-08-05 11:55:00|33.09|30.69|32.99|30.59|33.11|30.71|32.95|30.55|0
1659700800000|2022-08-05 12:00:00|33.01|30.61|32.9|30.5|33.07|30.67|32.9|30.5|0
1659701100000|2022-08-05 12:05:00|32.88|30.48|33.06|30.66|33.1|30.7|32.88|30.48|0
1659701400000|2022-08-05 12:10:00|33.07|30.67|33|30.6|33.08|30.68|32.93|30.53|0
1659701700000|2022-08-05 12:15:00|33.02|30.62|32.88|30.48|33.02|30.62|32.87|30.47|0
1659702000000|2022-08-05 12:20:00|32.9|30.5|32.94|30.54|32.94|30.54|32.82|30.42|0
1659702300000|2022-08-05 12:25:00|32.93|30.53|32.8|30.4|33.02|30.62|32.66|30.26|0
1659702600000|2022-08-05 12:30:00|33.6|31.2|35.59|33.19|36.3|33.9|33.6|31.2|0
1659702900000|2022-08-05 12:35:00|35.55|33.15|35.96|33.56|36.24|33.84|35.47|33.07|0
1659703200000|2022-08-05 12:40:00|35.98|33.58|36.39|33.99|36.39|33.99|35.74|33.34|0
1659703500000|2022-08-05 12:45:00|36.48|34.08|36.45|34.05|36.81|34.41|35.81|33.41|0
1659703800000|2022-08-05 12:50:00|36.44|34.04|36.4|34|36.47|34.07|36|33.6|0
1659704100000|2022-08-05 12:55:00|36.36|33.96|36.91|34.51|37.43|35.03|35.84|33.44|0
1659704400000|2022-08-05 13:00:00|36.98|34.58|36.71|34.31|37.18|34.78|36.64|34.24|0
1659704700000|2022-08-05 13:05:00|36.73|34.33|37|34.6|37|34.6|36.64|34.24|0
1659705000000|2022-08-05 13:10:00|36.98|34.58|37.22|34.82|37.25|34.85|36.78|34.38|0
1659705300000|2022-08-05 13:15:00|37.25|34.85|36.77|34.37|37.25|34.85|36.75|34.35|0
1659705600000|2022-08-05 13:20:00|36.79|34.39|36.89|34.49|37.15|34.75|36.66|34.26|0
1659705900000|2022-08-05 13:25:00|36.88|34.48|37.04|34.64|37.24|34.84|36.82|34.42|0
1659706200000|2022-08-05 13:30:00|37.06|34.66|35.86|33.46|37.06|34.66|35.69|33.29|0
1659706500000|2022-08-05 13:35:00|35.77|33.37|35.45|33.05|35.95|33.55|35.32|32.92|0
1659706800000|2022-08-05 13:40:00|35.47|33.07|35.42|33.02|35.73|33.33|35.08|32.68|0
1659707100000|2022-08-05 13:45:00|35.4|33|35.42|33.02|35.88|33.48|35.25|32.85|0
1659707400000|2022-08-05 13:50:00|35.4|33|35.01|32.61|35.4|33|34.8|32.4|0
1659707700000|2022-08-05 13:55:00|34.97|32.57|34.92|32.52|35.4|33|34.88|32.48|0
1659708000000|2022-08-05 14:00:00|34.9|32.5|34.23|31.83|35.12|32.72|34.08|31.68|0
1659708300000|2022-08-05 14:05:00|34.16|31.76|33.77|31.37|34.37|31.97|33.75|31.35|0
1659708600000|2022-08-05 14:10:00|33.75|31.35|33.98|31.58|35.45|33.05|33.73|31.33|0
1659708900000|2022-08-05 14:15:00|33.96|31.56|33.5|31.1|34.02|31.62|33.23|30.83|0
1659709200000|2022-08-05 14:20:00|33.44|31.04|33.45|31.05|33.56|31.16|33.27|30.87|0
1659709500000|2022-08-05 14:25:00|33.47|31.07|33.86|31.46|34.11|31.71|33.43|31.03|0
1659709800000|2022-08-05 14:30:00|33.82|31.42|34.23|31.83|34.34|31.94|33.78|31.38|0
1659710100000|2022-08-05 14:35:00|34.22|31.82|33.76|31.36|34.24|31.84|33.74|31.34|0
1659710400000|2022-08-05 14:40:00|33.78|31.38|34.07|31.67|34.15|31.75|33.78|31.38|0
1659710700000|2022-08-05 14:45:00|34.05|31.65|33.98|31.58|34.09|31.69|33.78|31.38|0
1659711000000|2022-08-05 14:50:00|34|31.6|34.11|31.71|34.59|32.19|34|31.6|0
1659711300000|2022-08-05 14:55:00|34.13|31.73|33.76|31.36|34.13|31.73|33.56|31.16|0
1659711600000|2022-08-05 15:00:00|33.74|31.34|34.13|31.73|34.35|31.95|33.72|31.32|0
1659711900000|2022-08-05 15:05:00|34.2|31.8|34.17|31.77|34.64|32.24|34.15|31.75|0
1659712200000|2022-08-05 15:10:00|34.15|31.75|34.7|32.3|34.74|32.34|34.09|31.69|0
1659712500000|2022-08-05 15:15:00|34.72|32.32|34.78|32.38|34.91|32.51|34.47|32.07|0
1659712800000|2022-08-05 15:20:00|34.81|32.41|35.49|33.09|35.51|33.11|34.72|32.32|0
1659713100000|2022-08-05 15:25:00|35.54|33.14|36.19|33.79|36.19|33.79|35.39|32.99|0
1659713400000|2022-08-05 15:30:00|36.21|33.81|34.62|32.22|36.28|33.88|34.47|32.07|0
1659713700000|2022-08-05 15:35:00|34.6|32.2|34.64|32.24|34.81|32.41|34.41|32.01|0
1659714000000|2022-08-05 15:40:00|34.68|32.28|34.77|32.37|34.92|32.52|34.55|32.15|0
1659714300000|2022-08-05 15:45:00|34.75|32.35|36.16|33.76|36.32|33.92|34.72|32.32|0
1659714600000|2022-08-05 15:50:00|36.18|33.78|35.94|33.54|36.27|33.87|35.66|33.26|0
1659714900000|2022-08-05 15:55:00|35.98|33.58|36.11|33.71|36.25|33.85|35.83|33.43|0
1659715200000|2022-08-05 16:00:00|36.16|33.76|35.57|33.17|36.16|33.76|35.5|33.1|0
1659715500000|2022-08-05 16:05:00|35.59|33.19|35.74|33.34|35.87|33.47|35.26|32.86|0
1659715800000|2022-08-05 16:10:00|35.72|33.32|35.37|32.97|35.72|33.32|35.36|32.96|0
1659716100000|2022-08-05 16:15:00|35.35|32.95|35.24|32.84|35.37|32.97|35.07|32.67|0
1659716400000|2022-08-05 16:20:00|35.26|32.86|35.45|33.05|35.58|33.18|35.13|32.73|0
1659716700000|2022-08-05 16:25:00|35.49|33.09|35.26|32.86|35.56|33.16|35.21|32.81|0
1659717000000|2022-08-05 16:30:00|35.23|32.83|35.64|33.24|35.82|33.42|35.23|32.83|0
1659717300000|2022-08-05 16:35:00|35.69|33.29|35.62|33.22|35.82|33.42|35.43|33.03|0
1659717600000|2022-08-05 16:40:00|35.64|33.24|35.14|32.74|35.66|33.26|35.12|32.72|0
1659717900000|2022-08-05 16:45:00|35.19|32.79|34.65|32.25|35.19|32.79|34.61|32.21|0
1659718200000|2022-08-05 16:50:00|34.63|32.23|34.54|32.14|34.78|32.38|34.52|32.12|0
1659718500000|2022-08-05 16:55:00|34.57|32.17|34.52|32.12|34.69|32.29|34.46|32.06|0
1659718800000|2022-08-05 17:00:00|34.48|32.08|34.29|31.89|34.73|32.33|34.29|31.89|0
1659719100000|2022-08-05 17:05:00|34.27|31.87|34.27|31.87|34.4|32|34.08|31.68|0
1659719400000|2022-08-05 17:10:00|34.22|31.82|33.95|31.55|34.29|31.89|33.91|31.51|0
1659719700000|2022-08-05 17:15:00|33.93|31.53|34.2|31.8|34.2|31.8|33.81|31.41|0
1659720000000|2022-08-05 17:20:00|34.18|31.78|33.36|30.96|35.16|32.76|33.36|30.96|0
1659720300000|2022-08-05 17:25:00|33.38|30.98|33.56|31.16|33.58|31.18|33.17|30.77|0
1659720600000|2022-08-05 17:30:00|33.54|31.14|33.19|30.79|33.54|31.14|33.17|30.77|0
1659720900000|2022-08-05 17:35:00|33.17|30.77|33.09|30.69|33.21|30.81|32.95|30.55|0
1659721200000|2022-08-05 17:40:00|33.07|30.67|33.23|30.83|33.23|30.83|32.97|30.57|0
1659721500000|2022-08-05 17:45:00|33.25|30.85|33.43|31.03|33.45|31.05|33.17|30.77|0
1659721800000|2022-08-05 17:50:00|33.41|31.01|33.54|31.14|33.6|31.2|33.39|30.99|0
1659722100000|2022-08-05 17:55:00|33.51|31.11|33.7|31.3|33.91|31.51|33.49|31.09|0
1659722400000|2022-08-05 18:00:00|33.74|31.34|33.72|31.32|33.93|31.53|33.68|31.28|0
1659722700000|2022-08-05 18:05:00|33.74|31.34|33.97|31.57|33.97|31.57|33.66|31.26|0
1659723000000|2022-08-05 18:10:00|33.95|31.55|34.01|31.61|34.13|31.73|33.83|31.43|0
1659723300000|2022-08-05 18:15:00|34.03|31.63|33.73|31.33|34.09|31.69|33.69|31.29|0
1659723600000|2022-08-05 18:20:00|33.76|31.36|33.67|31.27|33.82|31.42|33.61|31.21|0
1659723900000|2022-08-05 18:25:00|33.69|31.29|34.08|31.68|34.4|32|33.65|31.25|0
1659724200000|2022-08-05 18:30:00|34.09|31.69|33.7|31.3|34.25|31.85|33.68|31.28|0
1659724500000|2022-08-05 18:35:00|33.72|31.32|33.83|31.43|33.89|31.49|33.66|31.26|0
1659724800000|2022-08-05 18:40:00|33.87|31.47|33.7|31.3|34.02|31.62|33.7|31.3|0
1659725100000|2022-08-05 18:45:00|33.74|31.34|33.78|31.38|33.8|31.4|33.6|31.2|0
1659725400000|2022-08-05 18:50:00|33.8|31.4|33.7|31.3|33.95|31.55|33.59|31.19|0
1659725700000|2022-08-05 18:55:00|33.72|31.32|33.78|31.38|34.16|31.76|33.72|31.32|0
1659726000000|2022-08-05 19:00:00|33.8|31.4|33.61|31.21|33.8|31.4|33.53|31.13|0
1659726300000|2022-08-05 19:05:00|33.65|31.25|33.63|31.23|33.94|31.54|33.59|31.19|0
1659726600000|2022-08-05 19:10:00|33.65|31.25|33.48|31.08|33.65|31.25|33.34|30.94|0
1659726900000|2022-08-05 19:15:00|33.46|31.06|33.54|31.14|33.63|31.23|33.3|30.9|0
1659727200000|2022-08-05 19:20:00|33.5|31.1|33.54|31.14|33.77|31.37|33.4|31|0
1659727500000|2022-08-05 19:25:00|33.5|31.1|33.33|30.93|33.64|31.24|33.29|30.89|0
1659727800000|2022-08-05 19:30:00|33.37|30.97|33.57|31.17|33.61|31.21|33.15|30.75|0
1659728100000|2022-08-05 19:35:00|32.81|30.41|32.93|30.53|32.93|30.53|32.72|30.32|0
1659728400000|2022-08-05 19:40:00|32.95|30.55|32.72|30.32|32.95|30.55|32.66|30.26|0
1659728700000|2022-08-05 19:45:00|32.66|30.26|32.33|29.93|32.66|30.26|32.21|29.81|0
1659729000000|2022-08-05 19:50:00|32.31|29.91|32.25|29.85|32.47|30.07|32.01|29.61|0
1659729300000|2022-08-05 19:55:00|32.19|29.79|32.19|29.79|32.33|29.93|31.97|29.57|0
1659729600000|2022-08-05 20:00:00|32.17|29.77|32.51|30.11|32.51|30.11|32.17|29.77|0
1659729900000|2022-08-05 20:05:00|32.49|30.09|32.59|30.19|32.61|30.21|32.47|30.07|0
1659730200000|2022-08-05 20:10:00|32.61|30.21|32.59|30.19|32.65|30.25|32.55|30.15|0
1659921900000|2022-08-08 01:25:00|34.9|32.1|34.76|31.96|34.9|32.1|34.76|31.96|0
1659922200000|2022-08-08 01:30:00|34.72|31.92|33.86|31.06|34.74|31.94|33.7|30.9|0
1659922500000|2022-08-08 01:35:00|33.84|31.04|33.88|31.08|33.93|31.13|33.79|30.99|0
1659922800000|2022-08-08 01:40:00|33.86|31.06|33.8|31|33.88|31.08|33.78|30.98|0
1659923100000|2022-08-08 01:45:00|33.78|30.98|33.71|30.91|33.84|31.04|33.68|30.88|0
1659923400000|2022-08-08 01:50:00|33.73|30.93|33.8|31|33.82|31.02|33.69|30.89|0
1659923700000|2022-08-08 01:55:00|33.82|31.02|33.69|30.89|33.82|31.02|33.67|30.87|0
1659924000000|2022-08-08 02:00:00|33.67|30.87|33.67|30.87|33.73|30.93|33.61|30.81|0
1659924300000|2022-08-08 02:05:00|33.68|30.88|33.74|30.94|33.74|30.94|33.67|30.87|0
1659924600000|2022-08-08 02:10:00|33.73|30.93|33.5|30.7|33.77|30.97|33.5|30.7|0
1659924900000|2022-08-08 02:15:00|33.52|30.72|33.51|30.71|33.53|30.73|33.3|30.5|0
1659925200000|2022-08-08 02:20:00|33.5|30.7|33.44|30.64|33.54|30.74|33.42|30.62|0
1659925500000|2022-08-08 02:25:00|33.43|30.63|33.39|30.59|33.43|30.63|33.31|30.51|0
1659925800000|2022-08-08 02:30:00|33.38|30.58|33.39|30.59|33.45|30.65|33.38|30.58|0
1659926100000|2022-08-08 02:35:00|33.38|30.58|33.27|30.47|33.39|30.59|33.23|30.43|0
1659926400000|2022-08-08 02:40:00|33.25|30.45|33.37|30.57|33.41|30.61|33.25|30.45|0
1659926700000|2022-08-08 02:45:00|33.39|30.59|33.45|30.65|33.45|30.65|33.35|30.55|0
1659927000000|2022-08-08 02:50:00|33.43|30.63|33.36|30.56|33.45|30.65|33.3|30.5|0
1659927300000|2022-08-08 02:55:00|33.38|30.58|33.34|30.54|33.41|30.61|33.32|30.52|0
1659927600000|2022-08-08 03:00:00|33.36|30.56|33.4|30.6|33.44|30.64|33.34|30.54|0
1659927900000|2022-08-08 03:05:00|33.39|30.59|33.38|30.58|33.42|30.62|33.36|30.56|0
1659928200000|2022-08-08 03:10:00|33.36|30.56|33.32|30.52|33.38|30.58|33.3|30.5|0
1659928500000|2022-08-08 03:15:00|33.31|30.51|33.25|30.45|33.34|30.54|33.21|30.41|0
1659928800000|2022-08-08 03:20:00|33.23|30.43|33.27|30.47|33.28|30.48|33.21|30.41|0
1659929100000|2022-08-08 03:25:00|33.29|30.49|33.27|30.47|33.29|30.49|33.25|30.45|0
1659929400000|2022-08-08 03:30:00|33.28|30.48|33.18|30.38|33.31|30.51|33.14|30.34|0
1659929700000|2022-08-08 03:35:00|33.19|30.39|33.25|30.45|33.25|30.45|33.15|30.35|0
1659930000000|2022-08-08 03:40:00|33.23|30.43|33.31|30.51|33.31|30.51|33.23|30.43|0
1659930300000|2022-08-08 03:45:00|33.29|30.49|33.43|30.63|33.45|30.65|33.27|30.47|0
1659930600000|2022-08-08 03:50:00|33.41|30.61|33.43|30.63|33.47|30.67|33.41|30.61|0
1659930900000|2022-08-08 03:55:00|33.45|30.65|33.45|30.65|33.47|30.67|33.43|30.63|0
1659931200000|2022-08-08 04:00:00|33.43|30.63|33.34|30.54|33.43|30.63|33.34|30.54|0
1659931500000|2022-08-08 04:05:00|33.33|30.53|33.38|30.58|33.38|30.58|33.32|30.52|0
1659931800000|2022-08-08 04:10:00|33.36|30.56|33.3|30.5|33.38|30.58|33.3|30.5|0
1659932100000|2022-08-08 04:15:00|33.28|30.48|33.3|30.5|33.3|30.5|33.2|30.4|0
1659932400000|2022-08-08 04:20:00|33.28|30.48|33.34|30.54|33.36|30.56|33.26|30.46|0
1659932700000|2022-08-08 04:25:00|33.35|30.55|33.33|30.53|33.38|30.58|33.33|30.53|0
1659933000000|2022-08-08 04:30:00|33.31|30.51|33.27|30.47|33.33|30.53|33.27|30.47|0
1659933300000|2022-08-08 04:35:00|33.28|30.48|33.31|30.51|33.33|30.53|33.27|30.47|0
1659933600000|2022-08-08 04:40:00|33.3|30.5|33.32|30.52|33.33|30.53|33.29|30.49|0
1659933900000|2022-08-08 04:45:00|33.31|30.51|33.31|30.51|33.33|30.53|33.27|30.47|0
1659934200000|2022-08-08 04:50:00|33.3|30.5|33.14|30.34|33.31|30.51|33.14|30.34|0
1659934500000|2022-08-08 04:55:00|33.12|30.32|33.08|30.28|33.16|30.36|33.04|30.24|0
1659934800000|2022-08-08 05:00:00|33.1|30.3|32.98|30.18|33.12|30.32|32.98|30.18|0
1659935100000|2022-08-08 05:05:00|32.99|30.19|32.95|30.15|33|30.2|32.94|30.14|0
1659935400000|2022-08-08 05:10:00|32.91|30.11|32.83|30.03|32.91|30.11|32.79|29.99|0
1659935700000|2022-08-08 05:15:00|32.81|30.01|32.75|29.95|32.81|30.01|32.71|29.91|0
1659936000000|2022-08-08 05:20:00|32.77|29.97|32.78|29.98|32.78|29.98|32.71|29.91|0
1659936300000|2022-08-08 05:25:00|32.79|29.99|32.87|30.07|32.89|30.09|32.77|29.97|0
1659936600000|2022-08-08 05:30:00|32.88|30.08|32.77|29.97|32.93|30.13|32.7|29.9|0
1659936900000|2022-08-08 05:35:00|32.74|29.94|32.86|30.06|32.93|30.13|32.74|29.94|0
1659937200000|2022-08-08 05:40:00|32.88|30.08|32.92|30.12|32.92|30.12|32.86|30.06|0
1659937500000|2022-08-08 05:45:00|32.9|30.1|32.8|30|32.92|30.12|32.78|29.98|0
1659937800000|2022-08-08 05:50:00|32.78|29.98|32.82|30.02|32.82|30.02|32.72|29.92|0
1659938100000|2022-08-08 05:55:00|32.83|30.03|32.72|29.92|32.84|30.04|32.66|29.86|0
1659938400000|2022-08-08 06:00:00|32.7|29.9|32.61|29.81|32.8|30|32.59|29.79|0
1659938700000|2022-08-08 06:05:00|32.63|29.83|32.67|29.87|32.71|29.91|32.61|29.81|0
1659939000000|2022-08-08 06:10:00|32.66|29.86|32.62|29.82|32.71|29.91|32.62|29.82|0
1659939300000|2022-08-08 06:15:00|32.61|29.81|32.51|29.71|32.67|29.87|32.49|29.69|0
1659939600000|2022-08-08 06:20:00|32.49|29.69|32.49|29.69|32.49|29.69|32.33|29.53|0
1659939900000|2022-08-08 06:25:00|32.47|29.67|32.39|29.59|32.51|29.71|32.37|29.57|0
1659940200000|2022-08-08 06:30:00|32.41|29.61|32.43|29.63|32.49|29.69|32.37|29.57|0
1659940500000|2022-08-08 06:35:00|32.45|29.65|32.46|29.66|32.53|29.73|32.4|29.6|0
1659940800000|2022-08-08 06:40:00|32.44|29.64|32.45|29.65|32.46|29.66|32.42|29.62|0
1659941100000|2022-08-08 06:45:00|32.46|29.66|32.54|29.74|33.02|30.22|32.44|29.64|0
1659941400000|2022-08-08 06:50:00|32.52|29.72|32.26|29.46|32.54|29.74|32.24|29.44|0
1659941700000|2022-08-08 06:55:00|32.24|29.44|32.23|29.43|32.37|29.57|32.16|29.36|0
1659942000000|2022-08-08 07:00:00|32.27|29.47|31.72|28.92|32.27|29.47|31.68|28.88|0
1659942300000|2022-08-08 07:05:00|31.53|29.13|31.56|29.16|31.6|29.2|31.36|28.96|0
1659942600000|2022-08-08 07:10:00|31.5|29.1|31.62|29.22|31.62|29.22|31.4|29|0
1659942900000|2022-08-08 07:15:00|31.6|29.2|31.61|29.21|31.77|29.37|31.6|29.2|0
1659943200000|2022-08-08 07:20:00|31.62|29.22|31.61|29.21|31.67|29.27|31.56|29.16|0
1659943500000|2022-08-08 07:25:00|31.63|29.23|31.66|29.26|31.73|29.33|31.61|29.21|0
1659943800000|2022-08-08 07:30:00|31.63|29.23|31.75|29.35|31.75|29.35|31.53|29.13|0
1659944100000|2022-08-08 07:35:00|31.73|29.33|31.82|29.42|31.86|29.46|31.71|29.31|0
1659944400000|2022-08-08 07:40:00|31.83|29.43|31.88|29.48|31.94|29.54|31.78|29.38|0
1659944700000|2022-08-08 07:45:00|31.9|29.5|31.77|29.37|31.9|29.5|31.71|29.31|0
1659945000000|2022-08-08 07:50:00|31.76|29.36|31.68|29.28|31.78|29.38|31.66|29.26|0
1659945300000|2022-08-08 07:55:00|31.67|29.27|31.88|29.48|31.92|29.52|31.66|29.26|0
1659945600000|2022-08-08 08:00:00|31.86|29.46|31.7|29.3|31.96|29.56|31.6|29.2|0
1659945900000|2022-08-08 08:05:00|31.72|29.32|31.06|28.66|32.74|30.34|30.96|28.56|0
1659946200000|2022-08-08 08:10:00|31.1|28.7|31.25|28.85|31.27|28.87|31|28.6|0
1659946500000|2022-08-08 08:15:00|31.26|28.86|31.39|28.99|31.41|29.01|31.25|28.85|0
1659946800000|2022-08-08 08:20:00|31.37|28.97|31.45|29.05|32.41|30.01|31.21|28.81|0
1659947100000|2022-08-08 08:25:00|31.44|29.04|30.68|28.28|31.95|29.55|29.51|27.11|0
1659947400000|2022-08-08 08:30:00|30.66|28.26|30.62|28.22|30.66|28.26|30.58|28.18|0
1659947700000|2022-08-08 08:35:00|30.6|28.2|30.68|28.28|30.7|28.3|30.55|28.15|0
1659948000000|2022-08-08 08:40:00|30.66|28.26|30.6|28.2|30.66|28.26|30.5|28.1|0
1659948300000|2022-08-08 08:45:00|30.62|28.22|30.6|28.2|30.62|28.22|30.52|28.12|0
1659948600000|2022-08-08 08:50:00|30.58|28.18|30.73|28.33|30.77|28.37|30.56|28.16|0
1659948900000|2022-08-08 08:55:00|30.71|28.31|30.91|28.51|30.97|28.57|30.69|28.29|0
1659949200000|2022-08-08 09:00:00|30.9|28.5|31.64|29.24|31.66|29.26|30.75|28.35|0
1659949500000|2022-08-08 09:05:00|31.63|29.23|31.62|29.22|31.64|29.24|31.53|29.13|0
1659949800000|2022-08-08 09:10:00|31.61|29.21|31.96|29.56|31.96|29.56|31.6|29.2|0
1659950100000|2022-08-08 09:15:00|31.95|29.55|31.86|29.46|32|29.6|31.86|29.46|0
1659950400000|2022-08-08 09:20:00|31.88|29.48|32.03|29.63|32.03|29.63|31.84|29.44|0
1659950700000|2022-08-08 09:25:00|32.01|29.61|31.91|29.51|32.01|29.61|31.89|29.49|0
1659951000000|2022-08-08 09:30:00|31.87|29.47|31.87|29.47|31.89|29.49|31.81|29.41|0
1659951300000|2022-08-08 09:35:00|31.88|29.48|31.83|29.43|31.91|29.51|31.79|29.39|0
1659951600000|2022-08-08 09:40:00|31.81|29.41|31.83|29.43|31.89|29.49|31.81|29.41|0
1659951900000|2022-08-08 09:45:00|31.82|29.42|31.85|29.45|31.85|29.45|31.73|29.33|0
1659952200000|2022-08-08 09:50:00|31.87|29.47|31.75|29.35|31.89|29.49|31.73|29.33|0
1659952500000|2022-08-08 09:55:00|31.77|29.37|31.76|29.36|31.86|29.46|31.74|29.34|0
1659952800000|2022-08-08 10:00:00|31.74|29.34|31.61|29.21|31.8|29.4|31.61|29.21|0
1659953100000|2022-08-08 10:05:00|31.62|29.22|31.56|29.16|31.64|29.24|31.53|29.13|0
1659953400000|2022-08-08 10:10:00|31.55|29.15|31.62|29.22|31.71|29.31|31.55|29.15|0
1659953700000|2022-08-08 10:15:00|31.6|29.2|31.57|29.17|31.66|29.26|31.52|29.12|0
1659954000000|2022-08-08 10:20:00|31.58|29.18|31.55|29.15|31.58|29.18|31.51|29.11|0
1659954300000|2022-08-08 10:25:00|31.56|29.16|31.6|29.2|31.6|29.2|31.52|29.12|0
1659954600000|2022-08-08 10:30:00|31.58|29.18|31.5|29.1|31.58|29.18|31.5|29.1|0
1659954900000|2022-08-08 10:35:00|31.54|29.14|31.38|28.98|31.54|29.14|31.36|28.96|0
1659955200000|2022-08-08 10:40:00|31.37|28.97|30.93|28.53|31.38|28.98|30.88|28.48|0
1659955500000|2022-08-08 10:45:00|30.95|28.55|30.89|28.49|31.01|28.61|30.83|28.43|0
1659955800000|2022-08-08 10:50:00|30.87|28.47|30.91|28.51|30.95|28.55|30.84|28.44|0
1659956100000|2022-08-08 10:55:00|30.93|28.53|30.78|28.38|30.95|28.55|30.76|28.36|0
1659956400000|2022-08-08 11:00:00|30.79|28.39|30.97|28.57|30.97|28.57|30.79|28.39|0
1659956700000|2022-08-08 11:05:00|30.98|28.58|31.02|28.62|31.03|28.63|30.95|28.55|0
1659957000000|2022-08-08 11:10:00|31|28.6|31.02|28.62|31.04|28.64|30.98|28.58|0
1659957300000|2022-08-08 11:15:00|31|28.6|31.1|28.7|31.12|28.72|30.98|28.58|0
1659957600000|2022-08-08 11:20:00|31.12|28.72|31.08|28.68|31.13|28.73|31.04|28.64|0
1659957900000|2022-08-08 11:25:00|31.06|28.66|31.25|28.85|31.27|28.87|31.04|28.64|0
1659958200000|2022-08-08 11:30:00|31.27|28.87|31.21|28.81|31.27|28.87|31.19|28.79|0
1659958500000|2022-08-08 11:35:00|31.19|28.79|31.19|28.79|31.21|28.81|31.15|28.75|0
1659958800000|2022-08-08 11:40:00|31.18|28.78|31.09|28.69|31.19|28.79|31.09|28.69|0
1659959100000|2022-08-08 11:45:00|31.08|28.68|30.94|28.54|31.09|28.69|30.93|28.53|0
1659959400000|2022-08-08 11:50:00|30.92|28.52|30.66|28.26|30.94|28.54|30.66|28.26|0
1659959700000|2022-08-08 11:55:00|30.64|28.24|30.7|28.3|30.8|28.4|30.57|28.17|0
1659960000000|2022-08-08 12:00:00|30.69|28.29|30.77|28.37|31.23|28.83|30.66|28.26|0
1659960300000|2022-08-08 12:05:00|30.78|28.38|30.69|28.29|30.79|28.39|30.6|28.2|0
1659960600000|2022-08-08 12:10:00|30.71|28.31|30.8|28.4|30.82|28.42|30.69|28.29|0
1659960900000|2022-08-08 12:15:00|30.78|28.38|30.88|28.48|30.9|28.5|30.76|28.36|0
1659961200000|2022-08-08 12:20:00|30.86|28.46|30.78|28.38|30.9|28.5|30.72|28.32|0
1659961500000|2022-08-08 12:25:00|30.76|28.36|30.59|28.19|30.78|28.38|30.53|28.13|0
1659961800000|2022-08-08 12:30:00|30.55|28.15|30.65|28.25|30.7|28.3|30.53|28.13|0
1659962100000|2022-08-08 12:35:00|30.64|28.24|30.68|28.28|30.76|28.36|30.61|28.21|0
1659962400000|2022-08-08 12:40:00|30.67|28.27|30.64|28.24|30.7|28.3|30.62|28.22|0
1659962700000|2022-08-08 12:45:00|30.62|28.22|30.6|28.2|30.74|28.34|30.57|28.17|0
1659963000000|2022-08-08 12:50:00|30.56|28.16|30.51|28.11|30.57|28.17|30.49|28.09|0
1659963300000|2022-08-08 12:55:00|30.49|28.09|30.2|27.8|30.49|28.09|30.2|27.8|0
1659963600000|2022-08-08 13:00:00|30.22|27.82|31.35|28.95|31.35|28.95|30.2|27.8|0
1659963900000|2022-08-08 13:05:00|31.37|28.97|31.27|28.87|31.5|29.1|31.21|28.81|0
1659964200000|2022-08-08 13:10:00|31.23|28.83|31.31|28.91|31.48|29.08|31.15|28.75|0
1659964500000|2022-08-08 13:15:00|31.32|28.92|31.07|28.67|31.36|28.96|31.05|28.65|0
1659964800000|2022-08-08 13:20:00|31.05|28.65|31.11|28.71|31.23|28.83|31.05|28.65|0
1659965100000|2022-08-08 13:25:00|31.09|28.69|31.24|28.84|31.3|28.9|31.09|28.69|0
1659965400000|2022-08-08 13:30:00|31.18|28.78|30.68|28.28|31.48|29.08|30.29|27.89|0
1659965700000|2022-08-08 13:35:00|30.59|28.19|30.49|28.09|31.07|28.67|30.25|27.85|0
1659966000000|2022-08-08 13:40:00|30.44|28.04|29.96|27.56|30.59|28.19|29.78|27.38|0
1659966300000|2022-08-08 13:45:00|29.93|27.53|29.87|27.47|30.19|27.79|29.83|27.43|0
1659966600000|2022-08-08 13:50:00|29.85|27.45|30.25|27.85|30.29|27.89|29.56|27.16|0
1659966900000|2022-08-08 13:55:00|30.18|27.78|30.4|28|30.44|28.04|30.06|27.66|0
1659967200000|2022-08-08 14:00:00|30.29|27.89|30.25|27.85|30.4|28|30.04|27.64|0
1659967500000|2022-08-08 14:05:00|30.29|27.89|30.34|27.94|30.64|28.24|30.23|27.83|0
1659967800000|2022-08-08 14:10:00|30.32|27.92|30.62|28.22|30.7|28.3|30.17|27.77|0
1659968100000|2022-08-08 14:15:00|30.6|28.2|30.64|28.24|30.73|28.33|30.49|28.09|0
1659968400000|2022-08-08 14:20:00|30.62|28.22|30.35|27.95|30.69|28.29|30.27|27.87|0
1659968700000|2022-08-08 14:25:00|30.33|27.93|30.49|28.09|30.87|28.47|30.29|27.89|0
1659969000000|2022-08-08 14:30:00|30.51|28.11|30.61|28.21|30.63|28.23|30.38|27.98|0
1659969300000|2022-08-08 14:35:00|30.62|28.22|30.28|27.88|30.76|28.36|30.25|27.85|0
1659969600000|2022-08-08 14:40:00|30.27|27.87|30.13|27.73|30.42|28.02|30.1|27.7|0
1659969900000|2022-08-08 14:45:00|30.08|27.68|30.77|28.37|30.83|28.43|30.06|27.66|0
1659970200000|2022-08-08 14:50:00|30.75|28.35|30.58|28.18|30.79|28.39|30.52|28.12|0
1659970500000|2022-08-08 14:55:00|30.6|28.2|30.3|27.9|30.81|28.41|30.22|27.82|0
1659970800000|2022-08-08 15:00:00|30.32|27.92|29.92|27.52|30.32|27.92|29.89|27.49|0
1659971100000|2022-08-08 15:05:00|29.91|27.51|29.93|27.53|30.09|27.69|29.86|27.46|0
1659971400000|2022-08-08 15:10:00|29.95|27.55|29.36|26.96|30.25|27.85|29.25|26.85|0
1659971700000|2022-08-08 15:15:00|29.38|26.98|29.7|27.3|29.85|27.45|29.36|26.96|0
1659972000000|2022-08-08 15:20:00|29.72|27.32|29.71|27.31|29.77|27.37|29.55|27.15|0
1659972300000|2022-08-08 15:25:00|29.77|27.37|29.9|27.5|29.98|27.58|29.7|27.3|0
1659972600000|2022-08-08 15:30:00|29.94|27.54|29.96|27.56|30.07|27.67|29.71|27.31|0
1659972900000|2022-08-08 15:35:00|29.99|27.59|30.75|28.35|30.83|28.43|29.9|27.5|0
1659973200000|2022-08-08 15:40:00|30.81|28.41|31.36|28.96|31.55|29.15|30.66|28.26|0
1659973500000|2022-08-08 15:45:00|31.38|28.98|31.18|28.78|31.39|28.99|31.04|28.64|0
1659973800000|2022-08-08 15:50:00|31.16|28.76|30.58|28.18|31.16|28.76|30.52|28.12|0
1659974100000|2022-08-08 15:55:00|30.6|28.2|30.52|28.12|30.6|28.2|30.42|28.02|0
1659974400000|2022-08-08 16:00:00|30.54|28.14|30.59|28.19|30.63|28.23|30.42|28.02|0
1659974700000|2022-08-08 16:05:00|30.61|28.21|31.27|28.87|31.35|28.95|30.52|28.12|0
1659975000000|2022-08-08 16:10:00|31.13|28.73|31.64|29.24|31.72|29.32|31.09|28.69|0
1659975300000|2022-08-08 16:15:00|31.58|29.18|32.16|29.76|32.4|30|31.56|29.16|0
1659975600000|2022-08-08 16:20:00|32.18|29.78|32.1|29.7|32.44|30.04|30.39|27.99|0
1659975900000|2022-08-08 16:25:00|32.08|29.68|32.45|30.05|32.58|30.18|31.94|29.54|0
1659976200000|2022-08-08 16:30:00|32.56|30.16|32.3|29.9|32.56|30.16|32.22|29.82|0
1659976500000|2022-08-08 16:35:00|32.32|29.92|32.46|30.06|32.78|30.38|32.28|29.88|0
1659976800000|2022-08-08 16:40:00|32.42|30.02|32.05|29.65|32.52|30.12|32.01|29.61|0
1659977100000|2022-08-08 16:45:00|32.03|29.63|31.93|29.53|32.17|29.77|31.87|29.47|0
1659977400000|2022-08-08 16:50:00|31.91|29.51|31.8|29.4|32.13|29.73|31.69|29.29|0
1659977700000|2022-08-08 16:55:00|31.85|29.45|32|29.6|32.16|29.76|31.78|29.38|0
1659978000000|2022-08-08 17:00:00|32.02|29.62|32.22|29.82|32.28|29.88|32|29.6|0
1659978300000|2022-08-08 17:05:00|32.2|29.8|31.84|29.44|32.23|29.83|31.78|29.38|0
1659978600000|2022-08-08 17:10:00|31.88|29.48|31.62|29.22|32|29.6|31.54|29.14|0
1659978900000|2022-08-08 17:15:00|31.64|29.24|31.42|29.02|31.66|29.26|31.34|28.94|0
1659979200000|2022-08-08 17:20:00|31.44|29.04|31.66|29.26|32.02|29.62|31.42|29.02|0
1659979500000|2022-08-08 17:25:00|31.64|29.24|32.15|29.75|32.15|29.75|31.6|29.2|0
1659979800000|2022-08-08 17:30:00|32.14|29.74|31.97|29.57|32.19|29.79|31.85|29.45|0
1659980100000|2022-08-08 17:35:00|31.99|29.59|32.19|29.79|32.33|29.93|31.93|29.53|0
1659980400000|2022-08-08 17:40:00|32.21|29.81|31.87|29.47|32.25|29.85|31.85|29.45|0
1659980700000|2022-08-08 17:45:00|31.85|29.45|31.95|29.55|32.05|29.65|31.77|29.37|0
1659981000000|2022-08-08 17:50:00|31.97|29.57|31.65|29.25|32.07|29.67|31.63|29.23|0
1659981300000|2022-08-08 17:55:00|31.67|29.27|31.64|29.24|31.68|29.28|31.51|29.11|0
1659981600000|2022-08-08 18:00:00|31.62|29.22|32.38|29.98|32.42|30.02|31.6|29.2|0
1659981900000|2022-08-08 18:05:00|32.46|30.06|32.08|29.68|32.72|30.32|32.04|29.64|0
1659982200000|2022-08-08 18:10:00|32.06|29.66|32.42|30.02|32.44|30.04|32.04|29.64|0
1659982500000|2022-08-08 18:15:00|32.4|30|32.49|30.09|32.72|30.32|32.3|29.9|0
1659982800000|2022-08-08 18:20:00|32.42|30.02|32.54|30.14|32.6|30.2|32.38|29.98|0
1659983100000|2022-08-08 18:25:00|32.6|30.2|32.49|30.09|32.72|30.32|32.37|29.97|0
1659983400000|2022-08-08 18:30:00|32.51|30.11|32.45|30.05|32.7|30.3|32.35|29.95|0
1659983700000|2022-08-08 18:35:00|32.47|30.07|32.75|30.35|32.84|30.44|32.47|30.07|0
1659984000000|2022-08-08 18:40:00|32.73|30.33|32.75|30.35|32.84|30.44|32.47|30.07|0
1659984300000|2022-08-08 18:45:00|32.71|30.31|32.81|30.41|32.98|30.58|32.61|30.21|0
1659984600000|2022-08-08 18:50:00|32.79|30.39|33.27|30.87|33.27|30.87|32.34|29.94|0
1659984900000|2022-08-08 18:55:00|33.29|30.89|33.59|31.19|34.07|31.67|33.24|30.84|0
1659985200000|2022-08-08 19:00:00|33.63|31.23|33.42|31.02|33.63|31.23|33.29|30.89|0
1659985500000|2022-08-08 19:05:00|33.4|31|33.42|31.02|33.6|31.2|33.29|30.89|0
1659985800000|2022-08-08 19:10:00|33.4|31|33.39|30.99|33.64|31.24|33.33|30.93|0
1659986100000|2022-08-08 19:15:00|33.41|31.01|33.6|31.2|33.91|31.51|33.39|30.99|0
1659986400000|2022-08-08 19:20:00|33.58|31.18|33.31|30.91|33.7|31.3|33.14|30.74|0
1659986700000|2022-08-08 19:25:00|33.29|30.89|33.31|30.91|33.39|30.99|33.08|30.68|0
1659987000000|2022-08-08 19:30:00|33.33|30.93|33.12|30.72|33.6|31.2|33.12|30.72|0
1659987300000|2022-08-08 19:35:00|33.16|30.76|32.72|30.32|33.55|31.15|32.6|30.2|0
1659987600000|2022-08-08 19:40:00|32.68|30.28|32.48|30.08|32.7|30.3|32.46|30.06|0
1659987900000|2022-08-08 19:45:00|32.5|30.1|32.64|30.24|32.7|30.3|32.44|30.04|0
1659988200000|2022-08-08 19:50:00|32.52|30.12|32.57|30.17|32.86|30.46|32.48|30.08|0
1659988500000|2022-08-08 19:55:00|32.66|30.26|32.71|30.31|32.86|30.46|32.55|30.15|0
1659988800000|2022-08-08 20:00:00|32.74|30.34|32.57|30.17|32.78|30.38|32.41|30.01|0
1659989100000|2022-08-08 20:05:00|32.59|30.19|32.47|30.07|32.59|30.19|32.45|30.05|0
1659989400000|2022-08-08 20:10:00|32.45|30.05|32.43|30.03|32.51|30.11|32.41|30.01|0
1659989700000|2022-08-08 20:15:00|32.65|29.85|32.67|29.87|32.67|29.87|32.63|29.83|0
1659990000000|2022-08-08 20:20:00|32.66|29.86|32.64|29.84|32.66|29.86|32.6|29.8|0
1659990300000|2022-08-08 20:25:00|32.62|29.82|32.66|29.86|32.68|29.88|32.62|29.82|0
1659990600000|2022-08-08 20:30:00|32.64|29.84|32.58|29.78|32.64|29.84|32.56|29.76|0
1659990900000|2022-08-08 20:35:00|32.56|29.76|32.56|29.76|32.56|29.76|32.54|29.74|0
1659991200000|2022-08-08 20:40:00|32.54|29.74|32.52|29.72|32.56|29.76|32.52|29.72|0
1659991500000|2022-08-08 20:45:00|32.5|29.7|32.52|29.72|32.56|29.76|32.5|29.7|0
1659991800000|2022-08-08 20:50:00|32.51|29.71|32.41|29.61|32.52|29.72|32.41|29.61|0
1659992100000|2022-08-08 20:55:00|32.43|29.63|32.16|29.36|32.43|29.63|32.11|29.31|0
1659992400000|2022-08-08 21:00:00|32.18|29.38|32.19|29.39|32.2|29.4|32.12|29.32|0
1659992700000|2022-08-08 21:05:00|32.2|29.4|32.03|29.23|32.25|29.45|32.03|29.23|0
1659993000000|2022-08-08 21:10:00|32.02|29.22|32|29.2|32.05|29.25|31.97|29.17|0
1659993300000|2022-08-08 21:15:00|32.01|29.21|31.97|29.17|32.02|29.22|31.95|29.15|0
1659993600000|2022-08-08 21:20:00|31.96|29.16|31.94|29.14|31.96|29.16|31.92|29.12|0
1659993900000|2022-08-08 21:25:00|31.93|29.13|31.97|29.17|31.97|29.17|31.93|29.13|0
1659994200000|2022-08-08 21:30:00|31.99|29.19|32.01|29.21|32.01|29.21|31.99|29.19|0
1659994500000|2022-08-08 21:35:00|32|29.2|32.01|29.21|32.03|29.23|31.98|29.18|0
1659994800000|2022-08-08 21:40:00|32.02|29.22|32.02|29.22|32.05|29.25|32.01|29.21|0
1659995100000|2022-08-08 21:45:00|32.05|29.25|32.06|29.26|32.06|29.26|32.04|29.24|0
1659995400000|2022-08-08 21:50:00|32.07|29.27|32.07|29.27|32.07|29.27|32.06|29.26|0
1659995700000|2022-08-08 21:55:00|32.08|29.28|32.13|29.33|32.16|29.36|32.06|29.26|0
1659996000000|2022-08-08 22:00:00|32.32|29.52|32.37|29.57|32.41|29.61|32.27|29.47|0
1659996300000|2022-08-08 22:05:00|32.39|29.59|32.47|29.67|32.49|29.69|32.39|29.59|0
1659996600000|2022-08-08 22:10:00|32.45|29.65|32.39|29.59|32.45|29.65|32.29|29.49|0
1659996900000|2022-08-08 22:15:00|32.37|29.57|32.41|29.61|32.43|29.63|32.37|29.57|0
1659997200000|2022-08-08 22:20:00|32.39|29.59|32.45|29.65|32.51|29.71|32.39|29.59|0
1659997500000|2022-08-08 22:25:00|32.46|29.66|32.44|29.64|32.47|29.67|32.4|29.6|0
1659997800000|2022-08-08 22:30:00|32.42|29.62|32.46|29.66|32.46|29.66|32.42|29.62|0
1659998100000|2022-08-08 22:35:00|32.44|29.64|32.47|29.67|32.48|29.68|32.44|29.64|0
1659998400000|2022-08-08 22:40:00|32.46|29.66|32.5|29.7|32.52|29.72|32.46|29.66|0
1659998700000|2022-08-08 22:45:00|32.52|29.72|32.48|29.68|32.52|29.72|32.44|29.64|0
1659999000000|2022-08-08 22:50:00|32.47|29.67|32.48|29.68|32.48|29.68|32.44|29.64|0
1659999300000|2022-08-08 22:55:00|32.5|29.7|32.47|29.67|32.5|29.7|32.46|29.66|0
1659999600000|2022-08-08 23:00:00|32.48|29.68|32.57|29.77|32.61|29.81|32.45|29.65|0
1659999900000|2022-08-08 23:05:00|32.53|29.73|32.25|29.45|32.53|29.73|32.23|29.43|0
1660000200000|2022-08-08 23:10:00|32.27|29.47|31.97|29.17|32.27|29.47|31.91|29.11|0
1660000500000|2022-08-08 23:15:00|32.01|29.21|32.03|29.23|32.05|29.25|31.95|29.15|0
1660000800000|2022-08-08 23:20:00|32.04|29.24|32.01|29.21|32.07|29.27|32.01|29.21|0
1660001100000|2022-08-08 23:25:00|31.99|29.19|31.95|29.15|32.03|29.23|31.95|29.15|0
1660001400000|2022-08-08 23:30:00|31.97|29.17|31.97|29.17|31.98|29.18|31.85|29.05|0
1660001700000|2022-08-08 23:35:00|31.95|29.15|31.83|29.03|31.99|29.19|31.77|28.97|0
1660002000000|2022-08-08 23:40:00|31.82|29.02|31.88|29.08|31.9|29.1|31.81|29.01|0
1660002300000|2022-08-08 23:45:00|31.9|29.1|31.92|29.12|32|29.2|31.8|29|0
1660002600000|2022-08-08 23:50:00|31.93|29.13|32.02|29.22|32.02|29.22|31.92|29.12|0
1660002900000|2022-08-08 23:55:00|32|29.2|31.94|29.14|32.02|29.22|31.94|29.14|0
1660003200000|2022-08-09 00:00:00|31.96|29.16|31.94|29.14|32.02|29.22|31.92|29.12|0
1660003500000|2022-08-09 00:05:00|31.93|29.13|32.15|29.35|32.23|29.43|31.93|29.13|0
1660003800000|2022-08-09 00:10:00|32.17|29.37|31.99|29.19|32.18|29.38|31.97|29.17|0
1660004100000|2022-08-09 00:15:00|32.01|29.21|31.81|29.01|32.03|29.23|31.81|29.01|0
1660004400000|2022-08-09 00:20:00|31.83|29.03|31.97|29.17|31.97|29.17|31.83|29.03|0
1660004700000|2022-08-09 00:25:00|31.99|29.19|31.91|29.11|32.05|29.25|31.89|29.09|0
1660005000000|2022-08-09 00:30:00|31.95|29.15|31.99|29.19|32.02|29.22|31.87|29.07|0
1660005300000|2022-08-09 00:35:00|32|29.2|32.08|29.28|32.08|29.28|31.95|29.15|0
1660005600000|2022-08-09 00:40:00|32.1|29.3|32.12|29.32|32.12|29.32|32.04|29.24|0
1660005900000|2022-08-09 00:45:00|32.14|29.34|32.3|29.5|32.32|29.52|32.14|29.34|0
1660006200000|2022-08-09 00:50:00|32.28|29.48|32.26|29.46|32.28|29.48|32.18|29.38|0
1660006500000|2022-08-09 00:55:00|32.28|29.48|32.38|29.58|32.38|29.58|32.24|29.44|0
1660006800000|2022-08-09 01:00:00|32.39|29.59|32.39|29.59|32.5|29.7|32.34|29.54|0
1660007100000|2022-08-09 01:05:00|32.41|29.61|32.51|29.71|32.65|29.85|32.37|29.57|0
1660007400000|2022-08-09 01:10:00|32.53|29.73|32.49|29.69|32.55|29.75|32.49|29.69|0
1660007700000|2022-08-09 01:15:00|32.51|29.71|32.59|29.79|32.59|29.79|32.49|29.69|0
1660008000000|2022-08-09 01:20:00|32.61|29.81|32.69|29.89|32.81|30.01|32.59|29.79|0
1660008300000|2022-08-09 01:25:00|32.71|29.91|32.6|29.8|32.75|29.95|32.58|29.78|0
1660008600000|2022-08-09 01:30:00|32.61|29.81|32.61|29.81|32.67|29.87|32.57|29.77|0
1660008900000|2022-08-09 01:35:00|32.62|29.82|32.75|29.95|32.77|29.97|32.61|29.81|0
1660009200000|2022-08-09 01:40:00|32.74|29.94|32.85|30.05|32.91|30.11|32.71|29.91|0
1660009500000|2022-08-09 01:45:00|32.87|30.07|32.86|30.06|32.95|30.15|32.84|30.04|0
1660009800000|2022-08-09 01:50:00|32.88|30.08|32.74|29.94|32.91|30.11|32.7|29.9|0
1660010100000|2022-08-09 01:55:00|32.75|29.95|32.84|30.04|32.88|30.08|32.74|29.94|0
1660010400000|2022-08-09 02:00:00|32.82|30.02|32.64|29.84|32.82|30.02|32.64|29.84|0
1660010700000|2022-08-09 02:05:00|32.66|29.86|32.53|29.73|32.66|29.86|32.52|29.72|0
1660011000000|2022-08-09 02:10:00|32.55|29.75|32.55|29.75|32.61|29.81|32.53|29.73|0
1660011300000|2022-08-09 02:15:00|32.57|29.77|32.56|29.76|32.62|29.82|32.53|29.73|0
1660011600000|2022-08-09 02:20:00|32.57|29.77|32.45|29.65|32.57|29.77|32.45|29.65|0
1660011900000|2022-08-09 02:25:00|32.47|29.67|32.43|29.63|32.47|29.67|32.37|29.57|0
1660012200000|2022-08-09 02:30:00|32.44|29.64|32.47|29.67|32.49|29.69|32.44|29.64|0
1660012500000|2022-08-09 02:35:00|32.46|29.66|32.49|29.69|32.51|29.71|32.41|29.61|0
1660012800000|2022-08-09 02:40:00|32.48|29.68|32.4|29.6|32.51|29.71|32.38|29.58|0
1660013100000|2022-08-09 02:45:00|32.38|29.58|32.42|29.62|32.44|29.64|32.36|29.56|0
1660013400000|2022-08-09 02:50:00|32.43|29.63|32.46|29.66|32.46|29.66|32.38|29.58|0
1660013700000|2022-08-09 02:55:00|32.45|29.65|32.38|29.58|32.46|29.66|32.36|29.56|0
1660014000000|2022-08-09 03:00:00|32.4|29.6|32.32|29.52|32.4|29.6|32.32|29.52|0
1660014300000|2022-08-09 03:05:00|32.33|29.53|32.36|29.56|32.38|29.58|32.32|29.52|0
1660014600000|2022-08-09 03:10:00|32.37|29.57|32.13|29.33|32.38|29.58|32.12|29.32|0
1660014900000|2022-08-09 03:15:00|32.11|29.31|32.08|29.28|32.12|29.32|32.05|29.25|0
1660015200000|2022-08-09 03:20:00|32.07|29.27|31.99|29.19|32.09|29.29|31.95|29.15|0
1660015500000|2022-08-09 03:25:00|31.97|29.17|32.07|29.27|32.09|29.29|31.95|29.15|0
1660015800000|2022-08-09 03:30:00|32.09|29.29|31.93|29.13|32.09|29.29|31.93|29.13|0
1660016100000|2022-08-09 03:35:00|31.95|29.15|31.89|29.09|31.97|29.17|31.87|29.07|0
1660016400000|2022-08-09 03:40:00|31.9|29.1|31.83|29.03|31.91|29.11|31.83|29.03|0
1660016700000|2022-08-09 03:45:00|31.81|29.01|31.87|29.07|31.87|29.07|31.79|28.99|0
1660017000000|2022-08-09 03:50:00|31.85|29.05|31.86|29.06|31.91|29.11|31.83|29.03|0
1660017300000|2022-08-09 03:55:00|31.88|29.08|31.82|29.02|31.92|29.12|31.82|29.02|0
1660017600000|2022-08-09 04:00:00|31.83|29.03|31.9|29.1|31.94|29.14|31.78|28.98|0
1660017900000|2022-08-09 04:05:00|31.92|29.12|31.92|29.12|31.94|29.14|31.88|29.08|0
1660018200000|2022-08-09 04:10:00|31.91|29.11|31.98|29.18|31.98|29.18|31.9|29.1|0
1660018500000|2022-08-09 04:15:00|32|29.2|32|29.2|32.02|29.22|31.98|29.18|0
1660018800000|2022-08-09 04:20:00|31.99|29.19|32.05|29.25|32.05|29.25|31.98|29.18|0
1660019100000|2022-08-09 04:25:00|32.03|29.23|32.05|29.25|32.07|29.27|32.03|29.23|0
1660019400000|2022-08-09 04:30:00|32.03|29.23|32.05|29.25|32.07|29.27|32.01|29.21|0
1660019700000|2022-08-09 04:35:00|32.03|29.23|32.04|29.24|32.04|29.24|31.99|29.19|0
1660020000000|2022-08-09 04:40:00|32.03|29.23|32.01|29.21|32.05|29.25|31.98|29.18|0
1660020300000|2022-08-09 04:45:00|32.03|29.23|32.01|29.21|32.05|29.25|32.01|29.21|0
1660020600000|2022-08-09 04:50:00|31.99|29.19|31.94|29.14|31.99|29.19|31.94|29.14|0
1660020900000|2022-08-09 04:55:00|31.96|29.16|31.94|29.14|31.98|29.18|31.94|29.14|0
1660021200000|2022-08-09 05:00:00|31.96|29.16|32.16|29.36|32.16|29.36|31.94|29.14|0
1660021500000|2022-08-09 05:05:00|32.18|29.38|32.1|29.3|32.18|29.38|32.1|29.3|0
1660021800000|2022-08-09 05:10:00|32.06|29.26|32.05|29.25|32.1|29.3|31.98|29.18|0
1660022100000|2022-08-09 05:15:00|32.06|29.26|32.06|29.26|32.1|29.3|32|29.2|0
1660022400000|2022-08-09 05:20:00|32.04|29.24|32.03|29.23|32.08|29.28|32.01|29.21|0
1660022700000|2022-08-09 05:25:00|32.01|29.21|31.99|29.19|32.03|29.23|31.97|29.17|0
1660023000000|2022-08-09 05:30:00|32.01|29.21|31.95|29.15|32.03|29.23|31.87|29.07|0
1660023300000|2022-08-09 05:35:00|31.97|29.17|32.05|29.25|32.07|29.27|31.93|29.13|0
1660023600000|2022-08-09 05:40:00|32.03|29.23|31.97|29.17|32.03|29.23|31.95|29.15|0
1660023900000|2022-08-09 05:45:00|31.95|29.15|31.94|29.14|31.99|29.19|31.91|29.11|0
1660024200000|2022-08-09 05:50:00|31.95|29.15|32.01|29.21|32.03|29.23|31.95|29.15|0
1660024500000|2022-08-09 05:55:00|32.03|29.23|32.08|29.28|32.08|29.28|31.99|29.19|0
1660024800000|2022-08-09 06:00:00|32.06|29.26|32.24|29.44|32.26|29.46|32.06|29.26|0
1660025100000|2022-08-09 06:05:00|32.23|29.43|32.32|29.52|32.36|29.56|32.23|29.43|0
1660025400000|2022-08-09 06:10:00|32.3|29.5|32.2|29.4|32.32|29.52|32.18|29.38|0
1660025700000|2022-08-09 06:15:00|32.21|29.41|32.2|29.4|32.26|29.46|32.16|29.36|0
1660026000000|2022-08-09 06:20:00|32.22|29.42|32.36|29.56|32.36|29.56|32.18|29.38|0
1660026300000|2022-08-09 06:25:00|32.35|29.55|32.33|29.53|32.39|29.59|32.29|29.49|0
1660026600000|2022-08-09 06:30:00|32.35|29.55|32.47|29.67|32.48|29.68|32.25|29.45|0
1660026900000|2022-08-09 06:35:00|32.48|29.68|32.42|29.62|32.48|29.68|32.37|29.57|0
1660027200000|2022-08-09 06:40:00|32.43|29.63|32.43|29.63|32.45|29.65|32.41|29.61|0
1660027500000|2022-08-09 06:45:00|32.41|29.61|32.43|29.63|32.51|29.71|32.41|29.61|0
1660027800000|2022-08-09 06:50:00|32.41|29.61|32.28|29.48|32.47|29.67|32.26|29.46|0
1660028100000|2022-08-09 06:55:00|32.26|29.46|32.2|29.4|32.28|29.48|32.18|29.38|0
1660028400000|2022-08-09 07:00:00|32.24|29.44|32.46|29.66|32.49|29.69|32.04|29.24|0
1660028700000|2022-08-09 07:05:00|32.27|29.87|32.11|29.71|32.27|29.87|31.95|29.55|0
1660029000000|2022-08-09 07:10:00|32.1|29.7|32.19|29.79|32.23|29.83|32.02|29.62|0
1660029300000|2022-08-09 07:15:00|32.2|29.8|32.5|30.1|32.5|30.1|32.19|29.79|0
1660029600000|2022-08-09 07:20:00|32.48|30.08|32.77|30.37|32.91|30.51|32.48|30.08|0
1660029900000|2022-08-09 07:25:00|32.76|30.36|32.62|30.22|32.83|30.43|32.62|30.22|0
1660030200000|2022-08-09 07:30:00|32.64|30.24|32.38|29.98|32.64|30.24|32.38|29.98|0
1660030500000|2022-08-09 07:35:00|32.4|30|32.52|30.12|32.64|30.24|32.38|29.98|0
1660030800000|2022-08-09 07:40:00|32.51|30.11|32.68|30.28|32.68|30.28|32.48|30.08|0
1660031100000|2022-08-09 07:45:00|32.66|30.26|32.64|30.24|32.66|30.26|32.56|30.16|0
1660031400000|2022-08-09 07:50:00|32.65|30.25|32.68|30.28|32.74|30.34|32.56|30.16|0
1660031700000|2022-08-09 07:55:00|32.67|30.27|32.43|30.03|32.68|30.28|32.31|29.91|0
1660032000000|2022-08-09 08:00:00|32.41|30.01|32.41|30.01|32.45|30.05|32.32|29.92|0
1660032300000|2022-08-09 08:05:00|32.43|30.03|32.79|30.39|32.79|30.39|32.43|30.03|0
1660032600000|2022-08-09 08:10:00|32.77|30.37|32.59|30.19|32.79|30.39|32.57|30.17|0
1660032900000|2022-08-09 08:15:00|32.57|30.17|32.51|30.11|32.67|30.27|32.49|30.09|0
1660033200000|2022-08-09 08:20:00|32.5|30.1|32.27|29.87|32.51|30.11|32.27|29.87|0
1660033500000|2022-08-09 08:25:00|32.28|29.88|32.24|29.84|32.4|30|32.24|29.84|0
1660033800000|2022-08-09 08:30:00|32.26|29.86|32.22|29.82|32.37|29.97|32.18|29.78|0
1660034100000|2022-08-09 08:35:00|32.2|29.8|32.18|29.78|32.32|29.92|32.14|29.74|0
1660034400000|2022-08-09 08:40:00|32.2|29.8|32.29|29.89|32.29|29.89|32.14|29.74|0
1660034700000|2022-08-09 08:45:00|32.3|29.9|32.38|29.98|32.38|29.98|32.22|29.82|0
1660035000000|2022-08-09 08:50:00|32.4|30|32.35|29.95|32.44|30.04|32.29|29.89|0
1660035300000|2022-08-09 08:55:00|32.33|29.93|32.25|29.85|32.36|29.96|32.23|29.83|0
1660035600000|2022-08-09 09:00:00|32.24|29.84|32.11|29.71|32.31|29.91|32.07|29.67|0
1660035900000|2022-08-09 09:05:00|32.12|29.72|32.13|29.73|32.16|29.76|32.09|29.69|0
1660036200000|2022-08-09 09:10:00|32.15|29.75|32.13|29.73|32.19|29.79|32.09|29.69|0
1660036500000|2022-08-09 09:15:00|32.15|29.75|32.13|29.73|32.19|29.79|32.07|29.67|0
1660036800000|2022-08-09 09:20:00|32.15|29.75|32.26|29.86|32.29|29.89|32.14|29.74|0
1660037100000|2022-08-09 09:25:00|32.25|29.85|32.4|30|32.42|30.02|32.25|29.85|0
1660037400000|2022-08-09 09:30:00|32.42|30.02|32.38|29.98|32.48|30.08|32.38|29.98|0
1660037700000|2022-08-09 09:35:00|32.4|30|32.44|30.04|32.46|30.06|32.36|29.96|0
1660038000000|2022-08-09 09:40:00|32.46|30.06|32.36|29.96|32.5|30.1|32.34|29.94|0
1660038300000|2022-08-09 09:45:00|32.38|29.98|32.28|29.88|32.48|30.08|32.26|29.86|0
1660038600000|2022-08-09 09:50:00|32.26|29.86|32.44|30.04|32.44|30.04|32.26|29.86|0
1660038900000|2022-08-09 09:55:00|32.46|30.06|32.6|30.2|32.64|30.24|32.44|30.04|0
1660039200000|2022-08-09 10:00:00|32.62|30.22|32.52|30.12|32.62|30.22|32.49|30.09|0
1660039500000|2022-08-09 10:05:00|32.51|30.11|32.7|30.3|32.7|30.3|32.51|30.11|0
1660039800000|2022-08-09 10:10:00|32.69|30.29|33.11|30.71|33.12|30.72|32.69|30.29|0
1660040100000|2022-08-09 10:15:00|33.1|30.7|33.08|30.68|33.26|30.86|33.08|30.68|0
1660040400000|2022-08-09 10:20:00|33.09|30.69|33.26|30.86|33.43|31.03|33.09|30.69|0
1660040700000|2022-08-09 10:25:00|33.28|30.88|33.36|30.96|33.43|31.03|33.22|30.82|0
1660041000000|2022-08-09 10:30:00|33.32|30.92|33.59|31.19|33.61|31.21|32.8|30.4|0
1660041300000|2022-08-09 10:35:00|33.58|31.18|33.44|31.04|33.73|31.33|33.44|31.04|0
1660041600000|2022-08-09 10:40:00|33.42|31.02|33.61|31.21|33.63|31.23|33.38|30.98|0
1660041900000|2022-08-09 10:45:00|33.59|31.19|33.65|31.25|33.77|31.37|33.51|31.11|0
1660042200000|2022-08-09 10:50:00|33.64|31.24|33.65|31.25|33.77|31.37|33.6|31.2|0
1660042500000|2022-08-09 10:55:00|33.67|31.27|33.48|31.08|33.75|31.35|33.48|31.08|0
1660042800000|2022-08-09 11:00:00|33.46|31.06|33.27|30.87|33.48|31.08|33.23|30.83|0
1660043100000|2022-08-09 11:05:00|33.28|30.88|33.41|31.01|33.41|31.01|33.25|30.85|0
1660043400000|2022-08-09 11:10:00|33.42|31.02|33.33|30.93|33.42|31.02|33.25|30.85|0
1660043700000|2022-08-09 11:15:00|33.34|30.94|33.35|30.95|33.41|31.01|33.23|30.83|0
1660044000000|2022-08-09 11:20:00|33.36|30.96|33.43|31.03|33.47|31.07|33.28|30.88|0
1660044300000|2022-08-09 11:25:00|33.44|31.04|33.65|31.25|33.74|31.34|33.44|31.04|0
1660044600000|2022-08-09 11:30:00|33.74|31.34|33.47|31.07|33.81|31.41|33.47|31.07|0
1660044900000|2022-08-09 11:35:00|33.46|31.06|33.63|31.23|33.67|31.27|33.4|31|0
1660045200000|2022-08-09 11:40:00|33.61|31.21|34.22|31.82|34.24|31.84|33.59|31.19|0
1660045500000|2022-08-09 11:45:00|34.19|31.79|34.09|31.69|34.22|31.82|34.07|31.67|0
1660045800000|2022-08-09 11:50:00|34.1|31.7|33.98|31.58|34.17|31.77|33.96|31.56|0
1660046100000|2022-08-09 11:55:00|34|31.6|34.11|31.71|34.12|31.72|33.96|31.56|0
1660046400000|2022-08-09 12:00:00|34.13|31.73|33.96|31.56|34.15|31.75|33.91|31.51|0
1660046700000|2022-08-09 12:05:00|33.95|31.55|34.23|31.83|34.23|31.83|33.94|31.54|0
1660047000000|2022-08-09 12:10:00|34.21|31.81|34.14|31.74|34.36|31.96|34.12|31.72|0
1660047300000|2022-08-09 12:15:00|34.12|31.72|33.99|31.59|34.12|31.72|33.95|31.55|0
1660047600000|2022-08-09 12:20:00|33.97|31.57|33.68|31.28|33.97|31.57|33.68|31.28|0
1660047900000|2022-08-09 12:25:00|33.66|31.26|33.72|31.32|33.74|31.34|33.64|31.24|0
1660048200000|2022-08-09 12:30:00|33.74|31.34|33.53|31.13|33.93|31.53|33.51|31.11|0
1660048500000|2022-08-09 12:35:00|33.61|31.21|33.57|31.17|33.65|31.25|33.53|31.13|0
1660048800000|2022-08-09 12:40:00|33.55|31.15|33.63|31.23|33.67|31.27|33.49|31.09|0
1660049100000|2022-08-09 12:45:00|33.61|31.21|33.63|31.23|33.67|31.27|33.5|31.1|0
1660049400000|2022-08-09 12:50:00|33.65|31.25|33.59|31.19|33.77|31.37|33.56|31.16|0
1660049700000|2022-08-09 12:55:00|33.56|31.16|33.67|31.27|33.67|31.27|33.54|31.14|0
1660050000000|2022-08-09 13:00:00|33.68|31.28|33.6|31.2|33.81|31.41|33.57|31.17|0
1660050300000|2022-08-09 13:05:00|33.62|31.22|33.62|31.22|33.77|31.37|33.52|31.12|0
1660050600000|2022-08-09 13:10:00|33.6|31.2|33.75|31.35|33.79|31.39|33.56|31.16|0
1660050900000|2022-08-09 13:15:00|33.72|31.32|33.87|31.47|34|31.6|33.72|31.32|0
1660051200000|2022-08-09 13:20:00|33.89|31.49|33.58|31.18|33.9|31.5|33.58|31.18|0
1660051500000|2022-08-09 13:25:00|33.6|31.2|33.53|31.13|33.78|31.38|33.49|31.09|0
1660051800000|2022-08-09 13:30:00|33.57|31.17|33.82|31.42|34.1|31.7|33.16|30.76|0
1660052100000|2022-08-09 13:35:00|33.8|31.4|33.72|31.32|33.95|31.55|33.3|30.9|0
1660052400000|2022-08-09 13:40:00|33.65|31.25|33.38|30.98|33.76|31.36|33.22|30.82|0
1660052700000|2022-08-09 13:45:00|33.32|30.92|33.71|31.31|33.84|31.44|33.18|30.78|0
1660053000000|2022-08-09 13:50:00|33.75|31.35|34.34|31.94|34.43|32.03|33.48|31.08|0
1660053300000|2022-08-09 13:55:00|34.24|31.84|34.4|32|34.62|32.22|34.22|31.82|0
1660053600000|2022-08-09 14:00:00|34.49|32.09|34.71|32.31|34.81|32.41|33.95|31.55|0
1660053900000|2022-08-09 14:05:00|34.78|32.38|34.99|32.59|34.99|32.59|34.69|32.29|0
1660054200000|2022-08-09 14:10:00|35.02|32.62|34.58|32.18|35.03|32.63|34.45|32.05|0
1660054500000|2022-08-09 14:15:00|34.69|32.29|34.43|32.03|34.69|32.29|34.3|31.9|0
1660054800000|2022-08-09 14:20:00|34.42|32.02|34.88|32.48|34.92|32.52|34.22|31.82|0
1660055100000|2022-08-09 14:25:00|34.86|32.46|34.25|31.85|34.86|32.46|34.25|31.85|0
1660055400000|2022-08-09 14:30:00|34.26|31.86|34.03|31.63|34.47|32.07|33.94|31.54|0
1660055700000|2022-08-09 14:35:00|34.05|31.65|34.17|31.77|34.34|31.94|34.03|31.63|0
1660056000000|2022-08-09 14:40:00|34.15|31.75|34.18|31.78|34.38|31.98|34.04|31.64|0
1660056300000|2022-08-09 14:45:00|34.23|31.83|34.08|31.68|34.53|32.13|34.06|31.66|0
1660056600000|2022-08-09 14:50:00|34.1|31.7|34.38|31.98|34.38|31.98|33.85|31.45|0
1660056900000|2022-08-09 14:55:00|34.34|31.94|34.55|32.15|34.67|32.27|34.34|31.94|0
1660057200000|2022-08-09 15:00:00|34.52|32.12|35.34|32.94|35.34|32.94|34.52|32.12|0
1660057500000|2022-08-09 15:05:00|35.36|32.96|35.01|32.61|35.38|32.98|34.84|32.44|0
1660057800000|2022-08-09 15:10:00|35.04|32.64|34.24|31.84|35.08|32.68|34.24|31.84|0
1660058100000|2022-08-09 15:15:00|34.22|31.82|33.97|31.57|34.35|31.95|33.78|31.38|0
1660058400000|2022-08-09 15:20:00|33.95|31.55|34.01|31.61|34.05|31.65|33.8|31.4|0
1660058700000|2022-08-09 15:25:00|33.99|31.59|34.03|31.63|34.09|31.69|33.7|31.3|0
1660059000000|2022-08-09 15:30:00|34.01|31.61|34.28|31.88|34.34|31.94|33.96|31.56|0
1660059300000|2022-08-09 15:35:00|34.26|31.86|34.28|31.88|34.36|31.96|34.05|31.65|0
1660059600000|2022-08-09 15:40:00|34.3|31.9|34.3|31.9|34.32|31.92|33.98|31.58|0
1660059900000|2022-08-09 15:45:00|34.32|31.92|34.23|31.83|34.34|31.94|34.04|31.64|0
1660060200000|2022-08-09 15:50:00|34.25|31.85|34.19|31.79|34.64|32.24|34.08|31.68|0
1660060500000|2022-08-09 15:55:00|34.21|31.81|34.53|32.13|34.57|32.17|34.13|31.73|0
1660060800000|2022-08-09 16:00:00|34.55|32.15|34.48|32.08|34.8|32.4|34.4|32|0
1660061100000|2022-08-09 16:05:00|34.46|32.06|34.57|32.17|34.57|32.17|34.33|31.93|0
1660061400000|2022-08-09 16:10:00|34.54|32.14|34.73|32.33|34.76|32.36|34.48|32.08|0
1660061700000|2022-08-09 16:15:00|34.69|32.29|34.82|32.42|34.82|32.42|34.58|32.18|0
1660062000000|2022-08-09 16:20:00|34.8|32.4|34.99|32.59|35.05|32.65|34.65|32.25|0
1660062300000|2022-08-09 16:25:00|34.98|32.58|35.16|32.76|35.25|32.85|34.75|32.35|0
1660062600000|2022-08-09 16:30:00|35.18|32.78|35.12|32.72|35.22|32.82|34.99|32.59|0
1660062900000|2022-08-09 16:35:00|35.11|32.71|34.92|32.52|35.22|32.82|34.88|32.48|0
1660063200000|2022-08-09 16:40:00|34.94|32.54|35.03|32.63|35.16|32.76|34.94|32.54|0
1660063500000|2022-08-09 16:45:00|35.07|32.67|35.07|32.67|35.26|32.86|34.98|32.58|0
1660063800000|2022-08-09 16:50:00|35.05|32.65|35.11|32.71|35.26|32.86|35.02|32.62|0
1660064100000|2022-08-09 16:55:00|35.09|32.69|34.89|32.49|35.17|32.77|34.89|32.49|0
1660064400000|2022-08-09 17:00:00|34.87|32.47|34.74|32.34|34.87|32.47|34.7|32.3|0
1660064700000|2022-08-09 17:05:00|34.76|32.36|34.95|32.55|35.17|32.77|34.65|32.25|0
1660065000000|2022-08-09 17:10:00|35|32.6|34.8|32.4|35.15|32.75|34.74|32.34|0
1660065300000|2022-08-09 17:15:00|34.78|32.38|34.69|32.29|34.89|32.49|34.54|32.14|0
1660065600000|2022-08-09 17:20:00|34.67|32.27|34.6|32.2|34.73|32.33|34.54|32.14|0
1660065900000|2022-08-09 17:25:00|34.63|32.23|34.62|32.22|34.8|32.4|34.56|32.16|0
1660066200000|2022-08-09 17:30:00|34.6|32.2|34.79|32.39|34.84|32.44|34.6|32.2|0
1660066500000|2022-08-09 17:35:00|34.77|32.37|35.01|32.61|35.03|32.63|34.77|32.37|0
1660066800000|2022-08-09 17:40:00|35.03|32.63|35.09|32.69|35.37|32.97|34.94|32.54|0
1660067100000|2022-08-09 17:45:00|35.11|32.71|34.94|32.54|35.31|32.91|34.92|32.52|0
1660067400000|2022-08-09 17:50:00|34.98|32.58|34.94|32.54|35.09|32.69|34.83|32.43|0
1660067700000|2022-08-09 17:55:00|34.92|32.52|33.77|31.37|34.92|32.52|33.6|31.2|0
1660068000000|2022-08-09 18:00:00|33.79|31.39|33.7|31.3|33.79|31.39|33.56|31.16|0
1660068300000|2022-08-09 18:05:00|33.72|31.32|33.7|31.3|33.76|31.36|33.55|31.15|0
1660068600000|2022-08-09 18:10:00|33.72|31.32|33.78|31.38|33.84|31.44|33.68|31.28|0
1660068900000|2022-08-09 18:15:00|33.8|31.4|34.35|31.95|34.42|32.02|33.78|31.38|0
1660069200000|2022-08-09 18:20:00|34.39|31.99|34.54|32.14|34.59|32.19|34.27|31.87|0
1660069500000|2022-08-09 18:25:00|34.52|32.12|34.58|32.18|34.65|32.25|34.41|32.01|0
1660069800000|2022-08-09 18:30:00|34.61|32.21|34.5|32.1|34.65|32.25|34.39|31.99|0
1660070100000|2022-08-09 18:35:00|34.48|32.08|34.37|31.97|34.6|32.2|34.32|31.92|0
1660070400000|2022-08-09 18:40:00|34.32|31.92|34.41|32.01|34.47|32.07|34.32|31.92|0
1660070700000|2022-08-09 18:45:00|34.37|31.97|34.09|31.69|34.37|31.97|34.04|31.64|0
1660071000000|2022-08-09 18:50:00|34.07|31.67|33.85|31.45|34.11|31.71|33.64|31.24|0
1660071300000|2022-08-09 18:55:00|33.83|31.43|33.94|31.54|33.96|31.56|33.64|31.24|0
1660071600000|2022-08-09 19:00:00|33.96|31.56|34.04|31.64|34.06|31.66|33.77|31.37|0
1660071900000|2022-08-09 19:05:00|34.02|31.62|33.93|31.53|34.14|31.74|33.89|31.49|0
1660072200000|2022-08-09 19:10:00|33.95|31.55|34.12|31.72|34.16|31.76|33.95|31.55|0
1660072500000|2022-08-09 19:15:00|34.1|31.7|33.78|31.38|34.12|31.72|33.76|31.36|0
1660072800000|2022-08-09 19:20:00|33.82|31.42|33.47|31.07|33.82|31.42|33.42|31.02|0
1660073100000|2022-08-09 19:25:00|33.45|31.05|33.55|31.15|33.59|31.19|33.36|30.96|0
1660073400000|2022-08-09 19:30:00|33.59|31.19|33.61|31.21|33.65|31.25|33.42|31.02|0
1660073700000|2022-08-09 19:35:00|33.59|31.19|33.63|31.23|33.73|31.33|33.5|31.1|0
1660074000000|2022-08-09 19:40:00|33.65|31.25|33.96|31.56|33.98|31.58|33.5|31.1|0
1660074300000|2022-08-09 19:45:00|33.94|31.54|33.83|31.43|34.13|31.73|33.81|31.41|0
1660074600000|2022-08-09 19:50:00|33.81|31.41|33.81|31.41|33.9|31.5|33.5|31.1|0
1660074900000|2022-08-09 19:55:00|33.79|31.39|33.6|31.2|34.04|31.64|33.6|31.2|0
1660075200000|2022-08-09 20:00:00|33.62|31.22|33.37|30.97|33.62|31.22|33.31|30.91|0
1660075500000|2022-08-09 20:05:00|33.29|30.89|33.43|31.03|33.47|31.07|33.29|30.89|0
1660075800000|2022-08-09 20:10:00|33.41|31.01|33.41|31.01|33.43|31.03|33.33|30.93|0
1660076100000|2022-08-09 20:15:00|33.39|30.99|33.69|30.89|33.75|30.99|33.39|30.79|0
1660076400000|2022-08-09 20:20:00|33.67|30.87|33.6|30.8|33.69|30.89|33.6|30.8|0
1660076700000|2022-08-09 20:25:00|33.62|30.82|33.58|30.78|33.65|30.85|33.58|30.78|0
1660077000000|2022-08-09 20:30:00|33.59|30.79|33.62|30.82|33.64|30.84|33.58|30.78|0
1660077300000|2022-08-09 20:35:00|33.6|30.8|33.56|30.76|33.62|30.82|33.56|30.76|0
1660077600000|2022-08-09 20:40:00|33.58|30.78|33.55|30.75|33.58|30.78|33.54|30.74|0
1660077900000|2022-08-09 20:45:00|33.56|30.76|33.53|30.73|33.62|30.82|33.51|30.71|0
1660078200000|2022-08-09 20:50:00|33.52|30.72|33.51|30.71|33.58|30.78|33.51|30.71|0
1660078500000|2022-08-09 20:55:00|33.49|30.69|33.44|30.64|33.51|30.71|33.43|30.63|0
1660078800000|2022-08-09 21:00:00|33.46|30.66|33.38|30.58|33.46|30.66|33.36|30.56|0
1660079100000|2022-08-09 21:05:00|33.36|30.56|33.4|30.6|33.4|30.6|33.36|30.56|0
1660079400000|2022-08-09 21:10:00|33.42|30.62|33.43|30.63|33.43|30.63|33.42|30.62|0
1660079700000|2022-08-09 21:15:00|33.44|30.64|33.43|30.63|33.44|30.64|33.43|30.63|0
1660080300000|2022-08-09 21:25:00|33.44|30.64|33.46|30.66|33.46|30.66|33.44|30.64|0
1660080600000|2022-08-09 21:30:00|33.45|30.65|33.46|30.66|33.46|30.66|33.45|30.65|0
1660080900000|2022-08-09 21:35:00|33.45|30.65|33.46|30.66|33.46|30.66|33.45|30.65|0
1660081200000|2022-08-09 21:40:00|33.47|30.67|33.47|30.67|33.47|30.67|33.46|30.66|0
1660081500000|2022-08-09 21:45:00|33.46|30.66|33.46|30.66|33.48|30.68|33.46|30.66|0
1660081800000|2022-08-09 21:50:00|33.47|30.67|33.51|30.71|33.52|30.72|33.47|30.67|0
1660082100000|2022-08-09 21:55:00|33.47|30.67|33.5|30.7|33.51|30.71|33.47|30.67|0
1660082400000|2022-08-09 22:00:00|33.48|30.68|33.57|30.77|33.66|30.86|33.46|30.66|0
1660082700000|2022-08-09 22:05:00|33.55|30.75|33.59|30.79|33.61|30.81|33.53|30.73|0
1660083000000|2022-08-09 22:10:00|33.58|30.78|33.57|30.77|33.65|30.85|33.53|30.73|0
1660083300000|2022-08-09 22:15:00|33.55|30.75|33.48|30.68|33.57|30.77|33.46|30.66|0
1660083600000|2022-08-09 22:20:00|33.46|30.66|33.48|30.68|33.49|30.69|33.44|30.64|0
1660083900000|2022-08-09 22:25:00|33.46|30.66|33.45|30.65|33.52|30.72|33.44|30.64|0
1660084200000|2022-08-09 22:30:00|33.44|30.64|33.56|30.76|33.63|30.83|33.44|30.64|0
1660084500000|2022-08-09 22:35:00|33.57|30.77|33.62|30.82|33.65|30.85|33.56|30.76|0
1660084800000|2022-08-09 22:40:00|33.6|30.8|33.62|30.82|33.64|30.84|33.59|30.79|0
1660085100000|2022-08-09 22:45:00|33.6|30.8|33.58|30.78|33.6|30.8|33.56|30.76|0
1660085400000|2022-08-09 22:50:00|33.6|30.8|33.54|30.74|33.6|30.8|33.54|30.74|0
1660085700000|2022-08-09 22:55:00|33.51|30.71|33.6|30.8|33.6|30.8|33.51|30.71|0
1660086000000|2022-08-09 23:00:00|33.62|30.82|33.45|30.65|33.66|30.86|33.45|30.65|0
1660086300000|2022-08-09 23:05:00|33.46|30.66|33.49|30.69|33.51|30.71|33.45|30.65|0
1660086600000|2022-08-09 23:10:00|33.47|30.67|33.43|30.63|33.47|30.67|33.43|30.63|0
1660086900000|2022-08-09 23:15:00|33.44|30.64|33.48|30.68|33.49|30.69|33.42|30.62|0
1660087200000|2022-08-09 23:20:00|33.47|30.67|33.57|30.77|33.57|30.77|33.38|30.58|0
1660087500000|2022-08-09 23:25:00|33.56|30.76|33.55|30.75|33.59|30.79|33.5|30.7|0
1660087800000|2022-08-09 23:30:00|33.57|30.77|33.56|30.76|33.59|30.79|33.53|30.73|0
1660088100000|2022-08-09 23:35:00|33.54|30.74|33.56|30.76|33.58|30.78|33.54|30.74|0
1660088400000|2022-08-09 23:40:00|33.55|30.75|33.6|30.8|33.62|30.82|33.55|30.75|0
1660088700000|2022-08-09 23:45:00|33.58|30.78|33.52|30.72|33.6|30.8|33.5|30.7|0
1660089000000|2022-08-09 23:50:00|33.5|30.7|33.45|30.65|33.54|30.74|33.43|30.63|0
1660089300000|2022-08-09 23:55:00|33.47|30.67|33.41|30.61|33.54|30.74|33.39|30.59|0
1660089600000|2022-08-10 00:00:00|33.47|30.67|33.74|30.94|33.78|30.98|33.35|30.55|0
1660089900000|2022-08-10 00:05:00|33.76|30.96|33.95|31.15|34.12|31.32|33.76|30.96|0
1660090200000|2022-08-10 00:10:00|33.97|31.17|34.02|31.22|34.03|31.23|33.91|31.11|0
1660090500000|2022-08-10 00:15:00|34.01|31.21|33.97|31.17|34.07|31.27|33.91|31.11|0
1660090800000|2022-08-10 00:20:00|33.99|31.19|33.96|31.16|34.03|31.23|33.9|31.1|0
1660091100000|2022-08-10 00:25:00|33.95|31.15|34.06|31.26|34.06|31.26|33.94|31.14|0
1660091400000|2022-08-10 00:30:00|34.07|31.27|34.01|31.21|34.07|31.27|33.94|31.14|0
1660091700000|2022-08-10 00:35:00|34.03|31.23|33.98|31.18|34.07|31.27|33.96|31.16|0
1660092000000|2022-08-10 00:40:00|33.99|31.19|34.05|31.25|34.07|31.27|33.9|31.1|0
1660092300000|2022-08-10 00:45:00|34.06|31.26|34.06|31.26|34.11|31.31|34.04|31.24|0
1660092600000|2022-08-10 00:50:00|34.04|31.24|34.08|31.28|34.1|31.3|34|31.2|0
1660092900000|2022-08-10 00:55:00|34.07|31.27|34.1|31.3|34.1|31.3|34|31.2|0
1660093200000|2022-08-10 01:00:00|34.08|31.28|33.76|30.96|34.08|31.28|33.76|30.96|0
1660093500000|2022-08-10 01:05:00|33.79|30.99|33.71|30.91|33.81|31.01|33.68|30.88|0
1660093800000|2022-08-10 01:10:00|33.7|30.9|33.66|30.86|33.72|30.92|33.59|30.79|0
1660094100000|2022-08-10 01:15:00|33.64|30.84|33.55|30.75|33.7|30.9|33.53|30.73|0
1660094400000|2022-08-10 01:20:00|33.53|30.73|33.53|30.73|33.61|30.81|33.5|30.7|0
1660094700000|2022-08-10 01:25:00|33.51|30.71|33.57|30.77|33.61|30.81|33.47|30.67|0
1660095000000|2022-08-10 01:30:00|33.58|30.78|33.57|30.77|33.65|30.85|33.55|30.75|0
1660095300000|2022-08-10 01:35:00|33.58|30.78|33.46|30.66|33.58|30.78|33.46|30.66|0
1660095600000|2022-08-10 01:40:00|33.47|30.67|33.54|30.74|33.63|30.83|33.46|30.66|0
1660095900000|2022-08-10 01:45:00|33.52|30.72|33.52|30.72|33.58|30.78|33.5|30.7|0
1660096200000|2022-08-10 01:50:00|33.53|30.73|33.66|30.86|33.66|30.86|33.53|30.73|0
1660096500000|2022-08-10 01:55:00|33.64|30.84|33.73|30.93|33.75|30.95|33.6|30.8|0
1660096800000|2022-08-10 02:00:00|33.75|30.95|33.73|30.93|33.75|30.95|33.69|30.89|0
1660097100000|2022-08-10 02:05:00|33.74|30.94|33.66|30.86|33.79|30.99|33.64|30.84|0
1660097400000|2022-08-10 02:10:00|33.65|30.85|33.78|30.98|33.8|31|33.65|30.85|0
1660097700000|2022-08-10 02:15:00|33.8|31|33.83|31.03|33.87|31.07|33.78|30.98|0
1660098000000|2022-08-10 02:20:00|33.82|31.02|33.93|31.13|33.93|31.13|33.76|30.96|0
1660098300000|2022-08-10 02:25:00|33.95|31.15|33.81|31.01|34.01|31.21|33.8|31|0
1660098600000|2022-08-10 02:30:00|33.8|31|34.07|31.27|34.09|31.29|33.8|31|0
1660098900000|2022-08-10 02:35:00|34.08|31.28|33.94|31.14|34.08|31.28|33.94|31.14|0
1660099200000|2022-08-10 02:40:00|33.96|31.16|34.07|31.27|34.07|31.27|33.91|31.11|0
1660099500000|2022-08-10 02:45:00|34.05|31.25|34|31.2|34.13|31.33|34|31.2|0
1660099800000|2022-08-10 02:50:00|34.02|31.22|33.81|31.01|34.02|31.22|33.79|30.99|0
1660100100000|2022-08-10 02:55:00|33.83|31.03|33.85|31.05|33.87|31.07|33.79|30.99|0
1660100400000|2022-08-10 03:00:00|33.83|31.03|33.79|30.99|33.85|31.05|33.75|30.95|0
1660100700000|2022-08-10 03:05:00|33.81|31.01|33.83|31.03|33.83|31.03|33.79|30.99|0
1660101000000|2022-08-10 03:10:00|33.82|31.02|33.81|31.01|33.85|31.05|33.81|31.01|0
1660101300000|2022-08-10 03:15:00|33.83|31.03|33.85|31.05|33.85|31.05|33.8|31|0
1660101600000|2022-08-10 03:20:00|33.83|31.03|33.93|31.13|33.95|31.15|33.8|31|0
1660101900000|2022-08-10 03:25:00|33.91|31.11|33.93|31.13|33.95|31.15|33.91|31.11|0
1660102200000|2022-08-10 03:30:00|33.91|31.11|33.88|31.08|33.93|31.13|33.84|31.04|0
1660102500000|2022-08-10 03:35:00|33.86|31.06|33.84|31.04|33.9|31.1|33.84|31.04|0
1660102800000|2022-08-10 03:40:00|33.86|31.06|33.8|31|33.88|31.08|33.8|31|0
1660103100000|2022-08-10 03:45:00|33.78|30.98|33.79|30.99|33.84|31.04|33.75|30.95|0
1660103400000|2022-08-10 03:50:00|33.78|30.98|33.83|31.03|33.84|31.04|33.78|30.98|0
1660103700000|2022-08-10 03:55:00|33.86|31.06|33.96|31.16|33.99|31.19|33.83|31.03|0
1660104000000|2022-08-10 04:00:00|33.94|31.14|33.77|30.97|33.94|31.14|33.77|30.97|0
1660104300000|2022-08-10 04:05:00|33.79|30.99|33.83|31.03|33.83|31.03|33.78|30.98|0
1660104600000|2022-08-10 04:10:00|33.81|31.01|33.79|30.99|33.83|31.03|33.77|30.97|0
1660104900000|2022-08-10 04:15:00|33.8|31|33.83|31.03|33.85|31.05|33.8|31|0
1660105200000|2022-08-10 04:20:00|33.81|31.01|33.87|31.07|33.87|31.07|33.78|30.98|0
1660105500000|2022-08-10 04:25:00|33.85|31.05|33.84|31.04|33.89|31.09|33.84|31.04|0
1660105800000|2022-08-10 04:30:00|33.83|31.03|33.81|31.01|33.85|31.05|33.8|31|0
1660106100000|2022-08-10 04:35:00|33.82|31.02|33.78|30.98|33.82|31.02|33.76|30.96|0
1660106400000|2022-08-10 04:40:00|33.76|30.96|33.76|30.96|33.77|30.97|33.76|30.96|0
1660106700000|2022-08-10 04:45:00|33.71|30.91|33.75|30.95|33.76|30.96|33.71|30.91|0
1660107000000|2022-08-10 04:50:00|33.76|30.96|33.77|30.97|33.79|30.99|33.75|30.95|0
1660107300000|2022-08-10 04:55:00|33.79|30.99|33.77|30.97|33.81|31.01|33.77|30.97|0
1660107600000|2022-08-10 05:00:00|33.79|30.99|33.87|31.07|33.88|31.08|33.75|30.95|0
1660107900000|2022-08-10 05:05:00|33.85|31.05|33.85|31.05|33.9|31.1|33.83|31.03|0
1660108200000|2022-08-10 05:10:00|33.86|31.06|33.86|31.06|33.87|31.07|33.83|31.03|0
1660108500000|2022-08-10 05:15:00|33.87|31.07|33.94|31.14|33.95|31.15|33.85|31.05|0
1660108800000|2022-08-10 05:20:00|33.95|31.15|33.95|31.15|33.97|31.17|33.93|31.13|0
1660109100000|2022-08-10 05:25:00|33.97|31.17|33.95|31.15|33.97|31.17|33.94|31.14|0
1660109400000|2022-08-10 05:30:00|33.93|31.13|33.91|31.11|33.93|31.13|33.87|31.07|0
1660109700000|2022-08-10 05:35:00|33.9|31.1|34.01|31.21|34.01|31.21|33.89|31.09|0
1660110000000|2022-08-10 05:40:00|34|31.2|34.01|31.21|34.03|31.23|33.99|31.19|0
1660110300000|2022-08-10 05:45:00|34.03|31.23|34.09|31.29|34.13|31.33|34.03|31.23|0
1660110600000|2022-08-10 05:50:00|34.08|31.28|34.16|31.36|34.18|31.38|34.08|31.28|0
1660110900000|2022-08-10 05:55:00|34.17|31.37|34.17|31.37|34.17|31.37|34.13|31.33|0
1660111200000|2022-08-10 06:00:00|34.19|31.39|34.43|31.63|34.43|31.63|34.19|31.39|0
1660111500000|2022-08-10 06:05:00|34.42|31.62|34.36|31.56|34.43|31.63|34.23|31.43|0
1660111800000|2022-08-10 06:10:00|34.34|31.54|34.27|31.47|34.4|31.6|34.21|31.41|0
1660112100000|2022-08-10 06:15:00|34.25|31.45|34.2|31.4|34.36|31.56|34.2|31.4|0
1660112400000|2022-08-10 06:20:00|34.21|31.41|34.3|31.5|34.31|31.51|34.15|31.35|0
1660112700000|2022-08-10 06:25:00|34.29|31.49|34.44|31.64|34.44|31.64|34.29|31.49|0
1660113000000|2022-08-10 06:30:00|34.42|31.62|34.4|31.6|34.42|31.62|34.27|31.47|0
1660113300000|2022-08-10 06:35:00|34.37|31.57|34.14|31.34|34.37|31.57|34.12|31.32|0
1660113600000|2022-08-10 06:40:00|34.16|31.36|34.05|31.25|34.18|31.38|34.05|31.25|0
1660113900000|2022-08-10 06:45:00|34.07|31.27|34.05|31.25|34.09|31.29|34.02|31.22|0
1660114200000|2022-08-10 06:50:00|34.03|31.23|34.02|31.22|34.09|31.29|34.01|31.21|0
1660114500000|2022-08-10 06:55:00|34.01|31.21|34.05|31.25|34.05|31.25|33.96|31.16|0
1660114800000|2022-08-10 07:00:00|34.08|31.28|34.61|31.81|34.7|31.9|34|31.2|0
1660115100000|2022-08-10 07:05:00|34.4|32|34.62|32.22|34.79|32.39|34.24|31.84|0
1660115400000|2022-08-10 07:10:00|34.64|32.24|34.28|31.88|34.69|32.29|34.19|31.79|0
1660115700000|2022-08-10 07:15:00|34.26|31.86|34.17|31.77|34.28|31.88|34.09|31.69|0
1660116000000|2022-08-10 07:20:00|34.15|31.75|34.13|31.73|34.15|31.75|34|31.6|0
1660116300000|2022-08-10 07:25:00|34.12|31.72|33.94|31.54|34.17|31.77|33.87|31.47|0
1660116600000|2022-08-10 07:30:00|33.93|31.53|33.83|31.43|33.93|31.53|33.7|31.3|0
1660116900000|2022-08-10 07:35:00|33.81|31.41|33.89|31.49|33.91|31.51|33.72|31.32|0
1660117200000|2022-08-10 07:40:00|33.9|31.5|33.94|31.54|33.97|31.57|33.85|31.45|0
1660117500000|2022-08-10 07:45:00|33.91|31.51|33.68|31.28|33.95|31.55|33.68|31.28|0
1660117800000|2022-08-10 07:50:00|33.65|31.25|33.58|31.18|33.7|31.3|33.49|31.09|0
1660118100000|2022-08-10 07:55:00|33.59|31.19|34.63|32.23|34.63|32.23|33.55|31.15|0
1660118400000|2022-08-10 08:00:00|34.67|32.27|34.55|32.15|34.73|32.33|34.5|32.1|0
1660118700000|2022-08-10 08:05:00|34.56|32.16|34.52|32.12|34.63|32.23|34.46|32.06|0
1660119000000|2022-08-10 08:10:00|34.51|32.11|34.45|32.05|34.52|32.12|34.41|32.01|0
1660119300000|2022-08-10 08:15:00|34.43|32.03|34.58|32.18|34.58|32.18|34.42|32.02|0
1660119600000|2022-08-10 08:20:00|34.56|32.16|34.26|31.86|34.59|32.19|34.24|31.84|0
1660119900000|2022-08-10 08:25:00|34.3|31.9|34.2|31.8|34.37|31.97|34.2|31.8|0
1660120200000|2022-08-10 08:30:00|34.09|31.69|34.25|31.85|34.38|31.98|33.94|31.54|0
1660120500000|2022-08-10 08:35:00|34.21|31.81|34.36|31.96|34.38|31.98|34.17|31.77|0
1660120800000|2022-08-10 08:40:00|34.35|31.95|34.04|31.64|34.35|31.95|33.87|31.47|0
1660121100000|2022-08-10 08:45:00|34.05|31.65|34|31.6|34.09|31.69|33.96|31.56|0
1660121400000|2022-08-10 08:50:00|33.98|31.58|34.02|31.62|34.06|31.66|33.98|31.58|0
1660121700000|2022-08-10 08:55:00|34|31.6|34.1|31.7|34.14|31.74|33.97|31.57|0
1660122000000|2022-08-10 09:00:00|34.08|31.68|33.97|31.57|34.2|31.8|33.93|31.53|0
1660122300000|2022-08-10 09:05:00|33.95|31.55|34.2|31.8|34.23|31.83|33.95|31.55|0
1660122600000|2022-08-10 09:10:00|34.19|31.79|34.16|31.76|34.2|31.8|34.09|31.69|0
1660122900000|2022-08-10 09:15:00|34.18|31.78|34.18|31.78|34.22|31.82|34.13|31.73|0
1660123200000|2022-08-10 09:20:00|34.2|31.8|34.26|31.86|34.26|31.86|34.19|31.79|0
1660123500000|2022-08-10 09:25:00|34.28|31.88|34.28|31.88|34.34|31.94|34.24|31.84|0
1660123800000|2022-08-10 09:30:00|34.29|31.89|34.3|31.9|34.34|31.94|34.26|31.86|0
1660124100000|2022-08-10 09:35:00|34.27|31.87|34.36|31.96|34.38|31.98|34.27|31.87|0
1660124400000|2022-08-10 09:40:00|34.34|31.94|34.33|31.93|34.38|31.98|34.27|31.87|0
1660124700000|2022-08-10 09:45:00|34.31|31.91|34.38|31.98|34.38|31.98|34.29|31.89|0
1660125000000|2022-08-10 09:50:00|34.36|31.96|34.42|32.02|34.5|32.1|34.36|31.96|0
1660125300000|2022-08-10 09:55:00|34.39|31.99|34.27|31.87|34.42|32.02|34.27|31.87|0
1660125600000|2022-08-10 10:00:00|34.28|31.88|34.4|32|34.43|32.03|34.27|31.87|0
1660125900000|2022-08-10 10:05:00|34.39|31.99|34.43|32.03|34.47|32.07|34.39|31.99|0
1660126200000|2022-08-10 10:10:00|34.45|32.05|34.35|31.95|34.47|32.07|34.35|31.95|0
1660126500000|2022-08-10 10:15:00|34.37|31.97|34.32|31.92|34.37|31.97|34.18|31.78|0
1660126800000|2022-08-10 10:20:00|34.3|31.9|34.34|31.94|34.42|32.02|34.3|31.9|0
1660127100000|2022-08-10 10:25:00|34.32|31.92|34.3|31.9|34.34|31.94|34.24|31.84|0
1660127400000|2022-08-10 10:30:00|34.29|31.89|34.38|31.98|34.42|32.02|34.29|31.89|0
1660127700000|2022-08-10 10:35:00|34.39|31.99|34.4|32|34.42|32.02|34.35|31.95|0
1660128000000|2022-08-10 10:40:00|34.41|32.01|34.53|32.13|34.53|32.13|34.38|31.98|0
1660128300000|2022-08-10 10:45:00|34.54|32.14|34.61|32.21|34.62|32.22|34.48|32.08|0
1660128600000|2022-08-10 10:50:00|34.59|32.19|34.52|32.12|34.61|32.21|34.48|32.08|0
1660128900000|2022-08-10 10:55:00|34.5|32.1|34.42|32.02|34.5|32.1|34.33|31.93|0
1660129200000|2022-08-10 11:00:00|34.39|31.99|34.29|31.89|34.5|32.1|34.28|31.88|0
1660129500000|2022-08-10 11:05:00|34.31|31.91|34.22|31.82|34.31|31.91|34.18|31.78|0
1660129800000|2022-08-10 11:10:00|34.2|31.8|34.33|31.93|34.33|31.93|34.18|31.78|0
1660130100000|2022-08-10 11:15:00|34.3|31.9|34.3|31.9|34.39|31.99|34.28|31.88|0
1660130400000|2022-08-10 11:20:00|34.32|31.92|34.22|31.82|34.37|31.97|34.18|31.78|0
1660130700000|2022-08-10 11:25:00|34.2|31.8|34.32|31.92|34.32|31.92|34.2|31.8|0
1660131000000|2022-08-10 11:30:00|34.31|31.91|34.15|31.75|34.34|31.94|34.13|31.73|0
1660131300000|2022-08-10 11:35:00|34.17|31.77|34.23|31.83|34.26|31.86|34.15|31.75|0
1660131600000|2022-08-10 11:40:00|34.25|31.85|34.19|31.79|34.28|31.88|34.17|31.77|0
1660131900000|2022-08-10 11:45:00|34.17|31.77|34.21|31.81|34.27|31.87|34.17|31.77|0
1660132200000|2022-08-10 11:50:00|34.19|31.79|34.21|31.81|34.23|31.83|34.1|31.7|0
1660132500000|2022-08-10 11:55:00|34.19|31.79|34.02|31.62|34.19|31.79|34|31.6|0
1660132800000|2022-08-10 12:00:00|34|31.6|33.97|31.57|34.1|31.7|33.95|31.55|0
1660133100000|2022-08-10 12:05:00|33.95|31.55|33.87|31.47|33.97|31.57|33.7|31.3|0
1660133400000|2022-08-10 12:10:00|33.85|31.45|33.76|31.36|33.85|31.45|33.72|31.32|0
1660133700000|2022-08-10 12:15:00|33.74|31.34|33.82|31.42|33.95|31.55|33.74|31.34|0
1660134000000|2022-08-10 12:20:00|33.84|31.44|34.03|31.63|34.03|31.63|33.76|31.36|0
1660134300000|2022-08-10 12:25:00|33.99|31.59|33.81|31.41|34.07|31.67|33.48|31.08|0
1660134600000|2022-08-10 12:30:00|33.9|31.5|29.87|27.47|33.9|31.5|29.24|26.84|0
1660134900000|2022-08-10 12:35:00|29.85|27.45|29.3|26.9|31.98|29.58|29.29|26.89|0
1660135200000|2022-08-10 12:40:00|29.29|26.89|29.21|26.81|29.34|26.94|28.86|26.46|0
1660135500000|2022-08-10 12:45:00|29.2|26.8|29.01|26.61|29.34|26.94|28.82|26.42|0
1660135800000|2022-08-10 12:50:00|29.02|26.62|29.27|26.87|29.28|26.88|29.01|26.61|0
1660136100000|2022-08-10 12:55:00|29.21|26.81|29.45|27.05|29.52|27.12|29.14|26.74|0
1660136400000|2022-08-10 13:00:00|29.48|27.08|29.32|26.92|29.57|27.17|29.24|26.84|0
1660136700000|2022-08-10 13:05:00|29.35|26.95|29.32|26.92|29.44|27.04|29.28|26.88|0
1660137000000|2022-08-10 13:10:00|29.33|26.93|29.66|27.26|29.7|27.3|29.33|26.93|0
1660137300000|2022-08-10 13:15:00|29.64|27.24|29.33|26.93|29.64|27.24|29.24|26.84|0
1660137600000|2022-08-10 13:20:00|29.35|26.95|29.4|27|29.48|27.08|29.26|26.86|0
1660137900000|2022-08-10 13:25:00|29.38|26.98|29.06|26.66|29.46|27.06|28.89|26.49|0
1660138200000|2022-08-10 13:30:00|28.98|26.58|29.64|27.24|29.7|27.3|28.98|26.58|0
1660138500000|2022-08-10 13:35:00|29.59|27.19|30.04|27.64|30.04|27.64|29.53|27.13|0
1660138800000|2022-08-10 13:40:00|29.97|27.57|29.38|26.98|30.08|27.68|29.27|26.87|0
1660139100000|2022-08-10 13:45:00|29.32|26.92|28.96|26.56|29.34|26.94|28.91|26.51|0
1660139400000|2022-08-10 13:50:00|28.91|26.51|29.54|27.14|29.56|27.16|28.89|26.49|0
1660139700000|2022-08-10 13:55:00|29.52|27.12|29.34|26.94|29.68|27.28|29.25|26.85|0
1660140000000|2022-08-10 14:00:00|29.39|26.99|29.21|26.81|29.56|27.16|29.06|26.66|0
1660140300000|2022-08-10 14:05:00|29.19|26.79|28.52|26.12|29.39|26.99|28.49|26.09|0
1660140600000|2022-08-10 14:10:00|28.51|26.11|28.95|26.55|29.08|26.68|28.4|26|0
1660140900000|2022-08-10 14:15:00|28.97|26.57|29.3|26.9|29.32|26.92|28.86|26.46|0
1660141200000|2022-08-10 14:20:00|29.33|26.93|29.3|26.9|29.72|27.32|29.19|26.79|0
1660141500000|2022-08-10 14:25:00|29.28|26.88|28.99|26.59|29.29|26.89|28.99|26.59|0
1660141800000|2022-08-10 14:30:00|29.04|26.64|28.68|26.28|29.13|26.73|28.66|26.26|0
1660142100000|2022-08-10 14:35:00|28.66|26.26|28.67|26.27|28.73|26.33|28.55|26.15|0
1660142400000|2022-08-10 14:40:00|28.66|26.26|28.39|25.99|28.69|26.29|28.3|25.9|0
1660142700000|2022-08-10 14:45:00|28.37|25.97|28.44|26.04|28.49|26.09|28.25|25.85|0
1660143000000|2022-08-10 14:50:00|28.4|26|28.37|25.97|28.44|26.04|28.23|25.83|0
1660143300000|2022-08-10 14:55:00|28.36|25.96|28.22|25.82|28.38|25.98|28.19|25.79|0
1660143600000|2022-08-10 15:00:00|28.19|25.79|27.54|25.14|28.19|25.79|27.54|25.14|0
1660143900000|2022-08-10 15:05:00|27.52|25.12|27.57|25.17|27.68|25.28|27.35|24.95|0
1660144200000|2022-08-10 15:10:00|27.56|25.16|27.87|25.47|28.06|25.66|27.56|25.16|0
1660144500000|2022-08-10 15:15:00|27.85|25.45|28.34|25.94|28.39|25.99|27.82|25.42|0
1660144800000|2022-08-10 15:20:00|28.32|25.92|27.69|25.29|28.32|25.92|27.67|25.27|0
1660145100000|2022-08-10 15:25:00|27.71|25.31|27.79|25.39|27.85|25.45|27.67|25.27|0
1660145400000|2022-08-10 15:30:00|27.78|25.38|26.96|24.56|27.79|25.39|26.77|24.37|0
1660145700000|2022-08-10 15:35:00|26.98|24.58|27.15|24.75|27.25|24.85|26.94|24.54|0
1660146000000|2022-08-10 15:40:00|27.16|24.76|26.99|24.59|27.18|24.78|26.94|24.54|0
1660146300000|2022-08-10 15:45:00|27.01|24.61|26.91|24.51|27.15|24.75|26.85|24.45|0
1660146600000|2022-08-10 15:50:00|26.92|24.52|26.84|24.44|27.11|24.71|26.8|24.4|0
1660146900000|2022-08-10 15:55:00|26.82|24.42|26.78|24.38|26.89|24.49|26.75|24.35|0
1660147200000|2022-08-10 16:00:00|26.8|24.4|26.82|24.42|26.87|24.47|26.66|24.26|0
1660147500000|2022-08-10 16:05:00|26.83|24.43|27|24.6|27.12|24.72|26.83|24.43|0
1660147800000|2022-08-10 16:10:00|26.98|24.58|27.07|24.67|27.07|24.67|26.93|24.53|0
1660148100000|2022-08-10 16:15:00|27.09|24.69|27.46|25.06|27.46|25.06|27.03|24.63|0
1660148400000|2022-08-10 16:20:00|27.5|25.1|27.48|25.08|27.66|25.26|27.43|25.03|0
1660148700000|2022-08-10 16:25:00|27.46|25.06|27.34|24.94|27.6|25.2|27.31|24.91|0
1660149000000|2022-08-10 16:30:00|27.32|24.92|27.26|24.86|27.41|25.01|27.22|24.82|0
1660149300000|2022-08-10 16:35:00|27.25|24.85|27.22|24.82|27.29|24.89|27.15|24.75|0
1660149600000|2022-08-10 16:40:00|27.2|24.8|27.2|24.8|27.34|24.94|27.13|24.73|0
1660149900000|2022-08-10 16:45:00|27.18|24.78|27.28|24.88|27.39|24.99|27.16|24.76|0
1660150200000|2022-08-10 16:50:00|27.3|24.9|27.18|24.78|27.4|25|27.14|24.74|0
1660150500000|2022-08-10 16:55:00|27.16|24.76|27.14|24.74|27.28|24.88|27.13|24.73|0
1660150800000|2022-08-10 17:00:00|27.12|24.72|27.31|24.91|27.38|24.98|27.12|24.72|0
1660151100000|2022-08-10 17:05:00|27.33|24.93|27.12|24.72|27.36|24.96|27.1|24.7|0
1660151400000|2022-08-10 17:10:00|27.1|24.7|26.98|24.58|27.1|24.7|26.95|24.55|0
1660151700000|2022-08-10 17:15:00|26.97|24.57|26.93|24.53|27.03|24.63|26.88|24.48|0
1660152000000|2022-08-10 17:20:00|26.95|24.55|26.84|24.44|27.07|24.67|26.84|24.44|0
1660152300000|2022-08-10 17:25:00|26.88|24.48|27.15|24.75|27.17|24.77|26.84|24.44|0
1660152600000|2022-08-10 17:30:00|27.17|24.77|27.15|24.75|27.34|24.94|27.03|24.63|0
1660152900000|2022-08-10 17:35:00|27.13|24.73|27.01|24.61|27.2|24.8|27.01|24.61|0
1660153200000|2022-08-10 17:40:00|27.03|24.63|26.89|24.49|27.06|24.66|26.89|24.49|0
1660153500000|2022-08-10 17:45:00|26.87|24.47|26.67|24.27|26.92|24.52|26.67|24.27|0
1660153800000|2022-08-10 17:50:00|26.65|24.25|26.68|24.28|26.77|24.37|26.63|24.23|0
1660154100000|2022-08-10 17:55:00|26.67|24.27|26.87|24.47|26.97|24.57|26.65|24.25|0
1660154400000|2022-08-10 18:00:00|26.85|24.45|26.75|24.35|26.99|24.59|26.75|24.35|0
1660154700000|2022-08-10 18:05:00|26.76|24.36|26.88|24.48|26.95|24.55|26.73|24.33|0
1660155000000|2022-08-10 18:10:00|26.9|24.5|27.09|24.69|27.09|24.69|26.83|24.43|0
1660155300000|2022-08-10 18:15:00|27.07|24.67|27.07|24.67|27.1|24.7|26.97|24.57|0
1660155600000|2022-08-10 18:20:00|27.08|24.68|27.07|24.67|27.1|24.7|26.96|24.56|0
1660155900000|2022-08-10 18:25:00|27.05|24.65|27.06|24.66|27.1|24.7|26.98|24.58|0
1660156200000|2022-08-10 18:30:00|27.05|24.65|27.06|24.66|27.27|24.87|27.03|24.63|0
1660156500000|2022-08-10 18:35:00|27.08|24.68|27.06|24.66|27.13|24.73|26.94|24.54|0
1660156800000|2022-08-10 18:40:00|27.04|24.64|27.01|24.61|27.08|24.68|26.94|24.54|0
1660157100000|2022-08-10 18:45:00|26.99|24.59|27.32|24.92|27.32|24.92|26.97|24.57|0
1660157400000|2022-08-10 18:50:00|27.37|24.97|27|24.6|27.37|24.97|26.97|24.57|0
1660157700000|2022-08-10 18:55:00|27.02|24.62|27.16|24.76|27.19|24.79|26.95|24.55|0
1660158000000|2022-08-10 19:00:00|27.19|24.79|26.62|24.22|27.26|24.86|26.62|24.22|0
1660158300000|2022-08-10 19:05:00|26.6|24.2|26.79|24.39|26.86|24.46|26.58|24.18|0
1660158600000|2022-08-10 19:10:00|26.8|24.4|26.58|24.18|26.8|24.4|26.53|24.13|0
1660158900000|2022-08-10 19:15:00|26.56|24.16|26.5|24.1|26.7|24.3|26.46|24.06|0
1660159200000|2022-08-10 19:20:00|26.48|24.08|26.33|23.93|26.53|24.13|26.31|23.91|0
1660159500000|2022-08-10 19:25:00|26.34|23.94|26.26|23.86|26.39|23.99|26.21|23.81|0
1660159800000|2022-08-10 19:30:00|26.31|23.91|26.24|23.84|26.37|23.97|26.24|23.84|0
1660160100000|2022-08-10 19:35:00|26.26|23.86|25.95|23.55|26.26|23.86|25.92|23.52|0
1660160400000|2022-08-10 19:40:00|25.94|23.54|25.74|23.34|26.05|23.65|25.72|23.32|0
1660160700000|2022-08-10 19:45:00|25.77|23.37|25.92|23.52|26|23.6|25.74|23.34|0
1660161000000|2022-08-10 19:50:00|25.93|23.53|25.88|23.48|26.1|23.7|25.87|23.47|0
1660161300000|2022-08-10 19:55:00|25.92|23.52|26.1|23.7|26.32|23.92|25.78|23.38|0
1660161600000|2022-08-10 20:00:00|26.15|23.75|26.23|23.83|26.25|23.85|26.08|23.68|0
1660161900000|2022-08-10 20:05:00|26.25|23.85|26.23|23.83|26.27|23.87|26.2|23.8|0
1660162200000|2022-08-10 20:10:00|26.21|23.81|26.28|23.88|26.3|23.9|26.18|23.78|0
1660162500000|2022-08-10 20:15:00|26.32|23.81|26.17|23.68|26.32|23.81|26.16|23.67|0
1660162800000|2022-08-10 20:20:00|26.16|23.67|26.14|23.65|26.17|23.68|26.14|23.65|0
1660163100000|2022-08-10 20:25:00|26.16|23.66|26.08|23.6|26.16|23.66|26.08|23.6|0
1660163400000|2022-08-10 20:30:00|26.1|23.62|26|23.52|26.1|23.62|25.96|23.49|0
1660163700000|2022-08-10 20:35:00|25.99||25.99||25.99||25.99||0
1660164000000|2022-08-10 20:40:00|26.01|23.53|26.01|23.53|26.03|23.55|25.98|23.5|0
1660164300000|2022-08-10 20:45:00|26.03|23.55|26.04|23.56|26.04|23.56|26.03|23.55|0
1660164600000|2022-08-10 20:50:00|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1660164900000|2022-08-10 20:55:00|26.08|23.59|26.12|23.63|26.14|23.65|26.08|23.59|0
1660165200000|2022-08-10 21:00:00|26.13|23.64|26.11|23.62|26.14|23.65|26.11|23.62|0
1660165500000|2022-08-10 21:05:00|26.1|23.63|26.11|23.63|26.12|23.63|26.1|23.63|0
1660165800000|2022-08-10 21:10:00|26.12|23.62|26.12|23.63|26.12|23.63|26.11|23.62|0
1660166100000|2022-08-10 21:15:00|26.11|23.62|26.11|23.62|26.11|23.63|26.1|23.61|0
1660166400000|2022-08-10 21:20:00|26.12|23.63|26.11|23.62|26.12|23.63|26.11|23.62|0
1660166700000|2022-08-10 21:25:00|26.12|23.63|26.12|23.63|26.13|23.64|26.12|23.63|0
1660167000000|2022-08-10 21:30:00|26.14|23.65|26.16|23.67|26.16|23.67|26.13|23.64|0
1660167300000|2022-08-10 21:35:00|26.15|23.66|26.15|23.66|26.16|23.67|26.14|23.65|0
1660167900000|2022-08-10 21:45:00|26.14|23.65|26.12|23.63|26.15|23.66|26.12|23.63|0
1660168200000|2022-08-10 21:50:00|26.14|23.65|26.14|23.65|26.15|23.66|26.14|23.65|0
1660168500000|2022-08-10 21:55:00|26.13|23.66|26.12|23.63|26.15|23.66|26.11|23.62|0
1660168800000|2022-08-10 22:00:00|26.1|23.62|26.2|23.7|26.27|23.77|26.1|23.62|0
1660169100000|2022-08-10 22:05:00|26.21|23.72|26.27|23.77|26.28|23.78|26.2|23.7|0
1660169400000|2022-08-10 22:10:00|26.28|23.78|26.28|23.78|26.33|23.83|26.26|23.76|0
1660169700000|2022-08-10 22:15:00|26.3|23.79|26.31|23.81|26.32|23.81|26.27|23.77|0
1660170000000|2022-08-10 22:20:00|26.32|23.82|26.24|23.74|26.32|23.82|26.23|23.73|0
1660170300000|2022-08-10 22:25:00|26.26|23.76|26.29|23.79|26.29|23.79|26.24|23.74|0
1660170600000|2022-08-10 22:30:00|26.31|23.81|26.31|23.8|26.33|23.82|26.29|23.79|0
1660170900000|2022-08-10 22:35:00|26.32|23.81|26.34|23.83|26.38|23.87|26.31|23.8|0
1660171200000|2022-08-10 22:40:00|26.33|23.82|26.3|23.79|26.36|23.85|26.25|23.75|0
1660171500000|2022-08-10 22:45:00|26.29|23.8|26.34|23.83|26.34|23.83|26.29|23.79|0
1660171800000|2022-08-10 22:50:00|26.33|23.82|26.32|23.82|26.34|23.83|26.32|23.82|0
1660172100000|2022-08-10 22:55:00|26.3|23.81|26.29|23.78|26.3|23.81|26.29|23.78|0
1660172400000|2022-08-10 23:00:00|26.3|23.8|26.16|23.67|26.3|23.8|26.13|23.64|0
1660172700000|2022-08-10 23:05:00|26.15|23.66|26.14|23.65|26.17|23.68|26.13|23.64|0
1660173000000|2022-08-10 23:10:00|26.12|23.64|26.12|23.64|26.16|23.67|26.11|23.62|0
1660173300000|2022-08-10 23:15:00|26.14|23.63|26.16|23.67|26.18|23.68|26.12|23.63|0
1660173600000|2022-08-10 23:20:00|26.17|23.68|26.17|23.68|26.21|23.71|26.14|23.65|0
1660173900000|2022-08-10 23:25:00|26.16|23.66|26.12|23.63|26.16|23.66|26.08|23.6|0
1660174200000|2022-08-10 23:30:00|26.14|23.65|26.12|23.63|26.14|23.65|26.08|23.6|0
1660174500000|2022-08-10 23:35:00|26.13|23.65|26.13|23.64|26.17|23.68|26.13|23.64|0
1660174800000|2022-08-10 23:40:00|26.12|23.63|26.08|23.6|26.13|23.64|26.06|23.58|0
1660175100000|2022-08-10 23:45:00|26.1|23.61|26.05|23.57|26.1|23.61|26.01|23.53|0
1660175400000|2022-08-10 23:50:00|26.04|23.56|25.94|23.47|26.04|23.56|25.92|23.45|0
1660175700000|2022-08-10 23:55:00|25.95|23.48|25.95|23.48|25.99|23.51|25.87|23.4|0
1660176000000|2022-08-11 00:00:00|25.94|23.47|25.9|23.43|25.95|23.48|25.88|23.42|0
1660176300000|2022-08-11 00:05:00|25.89|23.46|25.9|23.43|25.95|23.48|25.85|23.38|0
1660176600000|2022-08-11 00:10:00|25.88|23.42|25.81|23.35|25.9|23.43|25.74|23.29|0
1660176900000|2022-08-11 00:15:00|25.79|23.34|25.47|23.04|25.8|23.34|25.4|22.98|0
1660177200000|2022-08-11 00:20:00|25.41|22.99|25.46|23.04|25.53|23.1|25.41|22.99|0
1660177500000|2022-08-11 00:25:00|25.48|23.05|25.45|23.02|25.48|23.05|25.38|22.96|0
1660177800000|2022-08-11 00:30:00|25.46|23.03|25.53|23.1|25.55|23.11|25.43|23.01|0
1660178100000|2022-08-11 00:35:00|25.54|23.11|25.58|23.14|25.58|23.14|25.54|23.11|0
1660178400000|2022-08-11 00:40:00|25.6|23.16|25.48|23.05|25.61|23.17|25.44|23.02|0
1660178700000|2022-08-11 00:45:00|25.46|23.03|25.47|23.04|25.48|23.05|25.44|23.02|0
1660179000000|2022-08-11 00:50:00|25.48|23.05|25.39|22.97|25.63|23.19|25.39|22.97|0
1660179300000|2022-08-11 00:55:00|25.22|22.82|25.28|22.88|25.34|22.92|25.22|22.82|0
1660179600000|2022-08-11 01:00:00|25.29|22.89|25.34|22.93|25.37|22.95|25.29|22.89|0
1660179900000|2022-08-11 01:05:00|25.33|22.92|25.23|22.83|25.35|22.94|25.21|22.81|0
1660180200000|2022-08-11 01:10:00|25.22|22.82|25.13|22.73|25.24|22.83|25.09|22.7|0
1660180500000|2022-08-11 01:15:00|25.12|22.75|25.24|22.84|25.24|22.84|25.12|22.73|0
1660180800000|2022-08-11 01:20:00|25.26|22.86|25.5|23.07|25.58|23.14|25.24|22.84|0
1660181100000|2022-08-11 01:25:00|25.51|23.08|25.49|23.06|25.51|23.08|25.46|23.04|0
1660181400000|2022-08-11 01:30:00|25.51|23.08|25.71|23.26|25.74|23.29|25.49|23.06|0
1660181700000|2022-08-11 01:35:00|25.69|23.25|25.66|23.21|25.74|23.29|25.64|23.2|0
1660182000000|2022-08-11 01:40:00|25.67|23.23|25.71|23.26|25.72|23.27|25.6|23.17|0
1660182300000|2022-08-11 01:45:00|25.7|23.25|25.71|23.26|25.72|23.27|25.67|23.23|0
1660182600000|2022-08-11 01:50:00|25.72|23.27|25.72|23.27|25.75|23.3|25.69|23.24|0
1660182900000|2022-08-11 01:55:00|25.74|23.29|25.72|23.27|25.77|23.32|25.72|23.27|0
1660183200000|2022-08-11 02:00:00|25.73|23.28|25.76|23.31|25.77|23.32|25.72|23.27|0
1660183500000|2022-08-11 02:05:00|25.75|23.3|25.79|23.33|25.8|23.35|25.75|23.3|0
1660183800000|2022-08-11 02:10:00|25.77|23.34|25.77|23.31|25.78|23.34|25.72|23.27|0
1660184100000|2022-08-11 02:15:00|25.75|23.3|25.75|23.3|25.77|23.31|25.73|23.28|0
1660184400000|2022-08-11 02:20:00|25.73|23.28|25.66|23.22|25.77|23.31|25.66|23.22|0
1660184700000|2022-08-11 02:25:00|25.64|23.2|25.59|23.15|25.64|23.2|25.54|23.11|0
1660185000000|2022-08-11 02:30:00|25.57|23.14|25.57|23.14|25.61|23.17|25.54|23.11|0
1660185300000|2022-08-11 02:35:00|25.59|23.15|25.61|23.17|25.62|23.18|25.57|23.14|0
1660185600000|2022-08-11 02:40:00|25.62|23.18|25.79|23.34|25.81|23.35|25.62|23.18|0
1660185900000|2022-08-11 02:45:00|25.78|23.32|25.79|23.33|25.79|23.34|25.77|23.32|0
1660186200000|2022-08-11 02:50:00|25.8|23.34|25.79|23.33|25.83|23.37|25.79|23.33|0
1660186500000|2022-08-11 02:55:00|25.8|23.34|25.76|23.31|25.81|23.35|25.75|23.3|0
1660186800000|2022-08-11 03:00:00|25.75|23.3|25.75|23.3|25.76|23.31|25.73|23.28|0
1660187100000|2022-08-11 03:05:00|25.74|23.29|25.72|23.27|25.75|23.3|25.68|23.24|0
1660187400000|2022-08-11 03:10:00|25.73|23.28|25.58|23.14|25.73|23.28|25.58|23.14|0
1660187700000|2022-08-11 03:15:00|25.56|23.13|25.61|23.17|25.63|23.19|25.51|23.08|0
1660188000000|2022-08-11 03:20:00|25.63|23.19|25.61|23.17|25.64|23.2|25.59|23.15|0
1660188300000|2022-08-11 03:25:00|25.59|23.15|25.54|23.11|25.61|23.17|25.54|23.11|0
1660188600000|2022-08-11 03:30:00|25.55|23.12|25.53|23.1|25.57|23.14|25.53|23.1|0
1660188900000|2022-08-11 03:35:00|25.52|23.09|25.52|23.09|25.55|23.12|25.47|23.04|0
1660189200000|2022-08-11 03:40:00|25.54|23.1|25.48|23.06|25.54|23.1|25.48|23.06|0
1660189500000|2022-08-11 03:45:00|25.5|23.07|25.52|23.09|25.58|23.14|25.5|23.07|0
1660189800000|2022-08-11 03:50:00|25.5|23.07|25.45|23.02|25.52|23.09|25.43|23.01|0
1660190100000|2022-08-11 03:55:00|25.43|23.01|25.53|23.1|25.57|23.13|25.43|23.01|0
1660190400000|2022-08-11 04:00:00|25.55|23.11|25.55|23.11|25.56|23.13|25.51|23.08|0
1660190700000|2022-08-11 04:05:00|25.53|23.1|25.53|23.1|25.56|23.13|25.48|23.05|0
1660191000000|2022-08-11 04:10:00|25.54|23.11|25.58|23.14|25.58|23.14|25.53|23.1|0
1660191300000|2022-08-11 04:15:00|25.56|23.13|25.58|23.14|25.59|23.16|25.56|23.13|0
1660191600000|2022-08-11 04:20:00|25.59|23.16|25.58|23.15|25.59|23.16|25.57|23.14|0
1660191900000|2022-08-11 04:25:00|25.59|23.17|25.58|23.15|25.63|23.18|25.57|23.14|0
1660192200000|2022-08-11 04:30:00|25.59|23.14|25.52|23.09|25.59|23.15|25.5|23.08|0
1660192500000|2022-08-11 04:35:00|25.5|23.07|25.6|23.17|25.6|23.17|25.5|23.07|0
1660192800000|2022-08-11 04:40:00|25.61|23.16|25.65|23.21|25.65|23.21|25.6|23.16|0
1660193100000|2022-08-11 04:45:00|25.66|23.22|25.7|23.26|25.7|23.26|25.62|23.18|0
1660193400000|2022-08-11 04:50:00|25.72|23.27|25.67|23.22|25.72|23.27|25.67|23.22|0
1660193700000|2022-08-11 04:55:00|25.66|23.23|25.72|23.27|25.72|23.27|25.66|23.22|0
1660194000000|2022-08-11 05:00:00|25.74|23.28|25.68|23.24|25.75|23.3|25.68|23.24|0
1660194300000|2022-08-11 05:05:00|25.67|23.23|25.66|23.22|25.68|23.24|25.61|23.17|0
1660194600000|2022-08-11 05:10:00|25.68|23.24|25.73|23.28|25.73|23.28|25.65|23.2|0
1660194900000|2022-08-11 05:15:00|25.72|23.27|25.7|23.26|25.73|23.28|25.7|23.25|0
1660195200000|2022-08-11 05:20:00|25.71|23.25|25.64|23.2|25.73|23.28|25.64|23.2|0
1660195500000|2022-08-11 05:25:00|25.61|23.17|25.63|23.19|25.71|23.26|25.61|23.17|0
1660195800000|2022-08-11 05:30:00|25.62|23.18|25.61|23.17|25.64|23.2|25.57|23.14|0
1660196100000|2022-08-11 05:35:00|25.59|23.15|25.55|23.12|25.62|23.18|25.54|23.1|0
1660196400000|2022-08-11 05:40:00|25.54|23.11|25.55|23.12|25.6|23.16|25.53|23.1|0
1660196700000|2022-08-11 05:45:00|25.53|23.1|25.54|23.11|25.57|23.13|25.5|23.07|0
1660197000000|2022-08-11 05:50:00|25.53|23.1|25.65|23.21|25.65|23.21|25.53|23.1|0
1660197300000|2022-08-11 05:55:00|25.67|23.22|25.56|23.13|25.67|23.22|25.56|23.13|0
1660197600000|2022-08-11 06:00:00|25.53|23.1|25.77|23.31|25.8|23.35|25.49|23.06|0
1660197900000|2022-08-11 06:05:00|25.79|23.33|25.7|23.25|25.84|23.38|25.67|23.23|0
1660198200000|2022-08-11 06:10:00|25.68|23.24|25.66|23.22|25.7|23.25|25.63|23.19|0
1660198500000|2022-08-11 06:15:00|25.68|23.23|25.49|23.06|25.7|23.25|25.47|23.05|0
1660198800000|2022-08-11 06:20:00|25.51|23.08|25.36|22.94|26.05|23.57|25.32|22.91|0
1660199100000|2022-08-11 06:25:00|25.37|22.96|25.44|23.02|25.49|23.06|25.35|22.93|0
1660199400000|2022-08-11 06:30:00|25.42|23|25.44|23.02|25.44|23.02|25.35|22.94|0
1660199700000|2022-08-11 06:35:00|25.42|23|25.05|22.66|25.42|23|25.03|22.65|0
1660200000000|2022-08-11 06:40:00|25.06|22.68|25.11|22.71|25.16|22.77|25.01|22.63|0
1660200300000|2022-08-11 06:45:00|25.1|22.72|25.08|22.69|25.13|22.74|25.03|22.65|0
1660200600000|2022-08-11 06:50:00|25.06|22.68|24.98|22.6|25.06|22.68|24.86|22.49|0
1660200900000|2022-08-11 06:55:00|25.01|22.63|25.16|22.76|25.18|22.78|25.01|22.63|0
1660201200000|2022-08-11 07:00:00|25.18|22.78|25.45|23.02|25.46|23.04|25.16|22.76|0
1660201500000|2022-08-11 07:05:00|25.44|23.04|25.42|23.02|25.48|23.08|25.35|22.95|0
1660201800000|2022-08-11 07:10:00|25.43|23.03|25.22|22.82|25.47|23.07|25.22|22.82|0
1660202100000|2022-08-11 07:15:00|25.23|22.83|25.29|22.89|25.3|22.9|25.16|22.76|0
1660202400000|2022-08-11 07:20:00|25.3|22.9|25.25|22.85|25.3|22.9|25.2|22.8|0
1660202700000|2022-08-11 07:25:00|25.28|22.88|25.56|23.16|25.56|23.16|25.23|22.83|0
1660203000000|2022-08-11 07:30:00|25.54|23.14|25.51|23.11|25.62|23.22|25.41|23.01|0
1660203300000|2022-08-11 07:35:00|25.49|23.09|25.55|23.15|25.62|23.22|25.49|23.09|0
1660203600000|2022-08-11 07:40:00|25.57|23.17|25.62|23.22|25.72|23.32|25.54|23.14|0
1660203900000|2022-08-11 07:45:00|25.64|23.24|25.68|23.28|25.72|23.32|25.59|23.19|0
1660204200000|2022-08-11 07:50:00|25.7|23.3|25.65|23.25|25.8|23.4|25.63|23.23|0
1660204500000|2022-08-11 07:55:00|25.66|23.26|25.59|23.19|25.66|23.26|25.55|23.15|0
1660204800000|2022-08-11 08:00:00|25.6|23.2|25.79|23.39|25.79|23.39|25.6|23.2|0
1660205100000|2022-08-11 08:05:00|25.84|23.44|25.79|23.39|25.88|23.48|25.74|23.34|0
1660205400000|2022-08-11 08:10:00|25.78|23.38|25.76|23.36|25.79|23.39|25.71|23.31|0
1660205700000|2022-08-11 08:15:00|25.77|23.37|25.64|23.24|25.77|23.37|25.63|23.23|0
1660206000000|2022-08-11 08:20:00|25.63|23.23|25.79|23.39|25.8|23.4|25.63|23.23|0
1660206300000|2022-08-11 08:25:00|25.77|23.37|25.89|23.49|25.89|23.49|25.77|23.37|0
1660206600000|2022-08-11 08:30:00|25.87|23.47|25.82|23.42|25.97|23.57|25.75|23.35|0
1660206900000|2022-08-11 08:35:00|25.8|23.4|25.84|23.44|25.85|23.45|25.72|23.32|0
1660207200000|2022-08-11 08:40:00|25.83|23.43|25.8|23.4|25.88|23.48|25.75|23.35|0
1660207500000|2022-08-11 08:45:00|25.82|23.42|25.88|23.48|25.91|23.51|25.8|23.4|0
1660207800000|2022-08-11 08:50:00|25.9|23.5|25.91|23.51|26.06|23.66|25.88|23.48|0
1660208100000|2022-08-11 08:55:00|25.93|23.53|25.7|23.3|25.94|23.54|25.68|23.28|0
1660208400000|2022-08-11 09:00:00|25.68|23.28|25.63|23.23|25.69|23.29|25.58|23.18|0
1660208700000|2022-08-11 09:05:00|25.64|23.24|25.86|23.46|25.87|23.47|25.6|23.2|0
1660209000000|2022-08-11 09:10:00|25.87|23.47|25.84|23.44|25.88|23.48|25.76|23.36|0
1660209300000|2022-08-11 09:15:00|25.86|23.46|25.79|23.39|25.89|23.49|25.72|23.32|0
1660209600000|2022-08-11 09:20:00|25.82|23.42|25.79|23.39|25.82|23.42|25.68|23.28|0
1660209900000|2022-08-11 09:25:00|25.82|23.42|25.62|23.22|25.82|23.42|25.56|23.16|0
1660210200000|2022-08-11 09:30:00|25.63|23.23|25.35|22.95|25.64|23.24|25.35|22.95|0
1660210500000|2022-08-11 09:35:00|25.37|22.97|25.43|23.03|25.45|23.05|25.29|22.89|0
1660210800000|2022-08-11 09:40:00|25.42|23.02|25.34|22.94|25.53|23.13|25.32|22.92|0
1660211100000|2022-08-11 09:45:00|25.33|22.93|25.28|22.88|25.4|23|25.25|22.85|0
1660211400000|2022-08-11 09:50:00|25.27|22.87|25.36|22.96|25.38|22.98|25.25|22.85|0
1660211700000|2022-08-11 09:55:00|25.38|22.98|25.4|23|25.43|23.03|25.33|22.93|0
1660212000000|2022-08-11 10:00:00|25.38|22.98|25.52|23.12|25.56|23.16|25.38|22.98|0
1660212300000|2022-08-11 10:05:00|25.51|23.11|25.59|23.19|25.6|23.2|25.51|23.11|0
1660212600000|2022-08-11 10:10:00|25.6|23.2|25.51|23.11|25.6|23.2|25.51|23.11|0
1660212900000|2022-08-11 10:15:00|25.52|23.12|25.57|23.17|25.64|23.24|25.51|23.11|0
1660213200000|2022-08-11 10:20:00|25.59|23.19|25.62|23.22|25.67|23.27|25.59|23.19|0
1660213500000|2022-08-11 10:25:00|25.63|23.23|25.53|23.13|25.66|23.26|25.52|23.12|0
1660213800000|2022-08-11 10:30:00|25.55|23.15|25.47|23.07|25.55|23.15|25.42|23.02|0
1660214100000|2022-08-11 10:35:00|25.45|23.05|25.5|23.1|25.61|23.21|25.45|23.05|0
1660214400000|2022-08-11 10:40:00|25.48|23.08|25.58|23.18|25.58|23.18|25.45|23.05|0
1660214700000|2022-08-11 10:45:00|25.56|23.16|25.48|23.08|25.56|23.16|25.38|22.98|0
1660215000000|2022-08-11 10:50:00|25.46|23.06|25.49|23.09|25.61|23.21|25.46|23.06|0
1660215300000|2022-08-11 10:55:00|25.48|23.08|25.44|23.04|25.49|23.09|25.35|22.95|0
1660215600000|2022-08-11 11:00:00|25.43|23.03|25.41|23.01|25.52|23.12|25.41|23.01|0
1660215900000|2022-08-11 11:05:00|25.42|23.02|25.31|22.91|25.42|23.02|25.31|22.91|0
1660216200000|2022-08-11 11:10:00|25.33|22.93|25.36|22.96|25.46|23.06|25.31|22.91|0
1660216500000|2022-08-11 11:15:00|25.34|22.94|25.31|22.91|25.39|22.99|25.29|22.89|0
1660216800000|2022-08-11 11:20:00|25.29|22.89|25.45|23.05|25.47|23.07|25.29|22.89|0
1660217100000|2022-08-11 11:25:00|25.42|23.02|25.29|22.89|25.42|23.02|25.29|22.89|0
1660217400000|2022-08-11 11:30:00|25.31|22.91|25.24|22.84|25.32|22.92|25.21|22.81|0
1660217700000|2022-08-11 11:35:00|25.22|22.82|24.99|22.61|25.24|22.84|24.96|22.58|0
1660218000000|2022-08-11 11:40:00|25.01|22.62|25.02|22.64|25.09|22.7|24.99|22.61|0
1660218300000|2022-08-11 11:45:00|25|22.62|25.04|22.65|25.09|22.7|24.95|22.58|0
1660218600000|2022-08-11 11:50:00|25.05|22.67|25.12|22.72|25.45|23.05|24.95|22.57|0
1660218900000|2022-08-11 11:55:00|25.13|22.74|25.12|22.72|25.22|22.82|25.1|22.71|0
1660219200000|2022-08-11 12:00:00|25.1|22.71|24.93|22.56|25.1|22.71|24.81|22.45|0
1660219500000|2022-08-11 12:05:00|24.91|22.54|24.94|22.57|25|22.62|24.9|22.52|0
1660219800000|2022-08-11 12:10:00|24.96|22.58|24.74|22.39|24.96|22.58|24.74|22.39|0
1660220100000|2022-08-11 12:15:00|24.78|22.42|24.69|22.34|24.78|22.42|24.63|22.28|0
1660220400000|2022-08-11 12:20:00|24.68|22.33|24.64|22.29|24.72|22.37|24.61|22.26|0
1660220700000|2022-08-11 12:25:00|24.66|22.31|24.67|22.32|24.71|22.35|24.61|22.26|0
1660221000000|2022-08-11 12:30:00|24.64|22.29|24.79|22.43|24.87|22.5|24.16|21.86|0
1660221300000|2022-08-11 12:35:00|24.8|22.44|24.39|22.07|24.92|22.55|24.32|22.01|0
1660221600000|2022-08-11 12:40:00|24.37|22.05|24.41|22.08|24.49|22.16|24.32|22.01|0
1660221900000|2022-08-11 12:45:00|24.42|22.1|24.29|21.98|24.47|22.14|24.22|21.92|0
1660222200000|2022-08-11 12:50:00|24.31|21.99|24.24|21.93|24.37|22.05|24.11|21.81|0
1660222500000|2022-08-11 12:55:00|24.23|21.92|24.04|21.75|24.24|21.93|23.95|21.67|0
1660222800000|2022-08-11 13:00:00|24.03|21.74|24.2|21.9|24.24|21.93|24.03|21.74|0
1660223100000|2022-08-11 13:05:00|24.19|21.88|24.25|21.94|24.33|22.02|24.19|21.88|0
1660223400000|2022-08-11 13:10:00|24.27|21.96|24.25|21.94|24.36|22.04|24.25|21.94|0
1660223700000|2022-08-11 13:15:00|24.27|21.95|24.41|22.09|24.44|22.12|24.27|21.95|0
1660224000000|2022-08-11 13:20:00|24.4|22.07|24.39|22.07|24.75|22.39|24.37|22.05|0
1660224300000|2022-08-11 13:25:00|24.38|22.06|24.22|21.92|24.4|22.08|24.16|21.86|0
1660224600000|2022-08-11 13:30:00|24.19|21.89|24.64|22.29|24.64|22.29|24.13|21.83|0
1660224900000|2022-08-11 13:35:00|24.68|22.33|24.48|22.15|24.7|22.35|24.4|22.08|0
1660225200000|2022-08-11 13:40:00|24.47|22.14|24.35|22.03|24.52|22.18|24.11|21.81|0
1660225500000|2022-08-11 13:45:00|24.33|22.02|24.09|21.79|24.51|22.17|23.93|21.65|0
1660225800000|2022-08-11 13:50:00|24.07|21.78|23.97|21.69|24.17|21.87|23.88|21.6|0
1660226100000|2022-08-11 13:55:00|23.96|21.68|24.48|22.15|24.87|22.5|23.96|21.68|0
1660226400000|2022-08-11 14:00:00|24.46|22.13|24.2|21.9|24.46|22.13|24.12|21.82|0
1660226700000|2022-08-11 14:05:00|24.17|21.87|24.09|21.79|24.17|21.87|23.89|21.62|0
1660227000000|2022-08-11 14:10:00|24.04|21.75|23.91|21.63|24.07|21.78|23.81|21.54|0
1660227300000|2022-08-11 14:15:00|23.89|21.62|23.49|21.26|23.91|21.63|23.43|21.2|0
1660227600000|2022-08-11 14:20:00|23.51|21.27|23.91|21.63|23.92|21.64|23.49|21.26|0
1660227900000|2022-08-11 14:25:00|23.89|21.61|24.08|21.79|24.08|21.79|23.84|21.57|0
1660228200000|2022-08-11 14:30:00|24.06|21.77|23.84|21.57|24.06|21.77|23.78|21.51|0
1660228500000|2022-08-11 14:35:00|23.82|21.55|24.08|21.78|24.17|21.87|23.68|21.42|0
1660228800000|2022-08-11 14:40:00|24.09|21.8|24.33|22.02|24.47|22.14|24.06|21.77|0
1660229100000|2022-08-11 14:45:00|24.35|22.03|24.48|22.15|24.64|22.3|24.32|22|0
1660229400000|2022-08-11 14:50:00|24.5|22.16|24.23|21.93|24.53|22.19|24.22|21.91|0
1660229700000|2022-08-11 14:55:00|24.27|21.96|24.38|22.06|24.51|22.18|24.22|21.91|0
1660230000000|2022-08-11 15:00:00|24.4|22.07|24.75|22.4|24.75|22.4|24.36|22.04|0
1660230300000|2022-08-11 15:05:00|24.77|22.41|25.36|22.96|25.49|23.09|24.67|22.32|0
1660230600000|2022-08-11 15:10:00|25.35|22.95|24.58|22.24|25.54|23.14|24.49|22.15|0
1660230900000|2022-08-11 15:15:00|24.57|22.23|25.13|22.74|25.13|22.74|24.34|22.02|0
1660231200000|2022-08-11 15:20:00|25.12|22.73|24.7|22.35|25.12|22.73|24.62|22.27|0
1660231500000|2022-08-11 15:25:00|24.68|22.33|24.55|22.21|24.83|22.47|24.51|22.18|0
1660231800000|2022-08-11 15:30:00|24.56|22.22|24.65|22.3|24.65|22.3|24.41|22.09|0
1660232100000|2022-08-11 15:35:00|24.66|22.31|24.69|22.34|24.88|22.51|24.53|22.19|0
1660232400000|2022-08-11 15:40:00|24.71|22.36|24.63|22.28|24.81|22.45|24.48|22.15|0
1660232700000|2022-08-11 15:45:00|24.64|22.3|24.89|22.52|25.01|22.63|24.61|22.27|0
1660233000000|2022-08-11 15:50:00|24.92|22.55|24.96|22.58|25.29|22.89|24.86|22.49|0
1660233300000|2022-08-11 15:55:00|24.91|22.53|24.96|22.58|25.06|22.67|24.77|22.41|0
1660233600000|2022-08-11 16:00:00|24.94|22.56|24.9|22.53|24.99|22.61|24.74|22.38|0
1660233900000|2022-08-11 16:05:00|24.89|22.52|25.09|22.7|25.12|22.73|24.84|22.47|0
1660234200000|2022-08-11 16:10:00|25.1|22.71|25.1|22.71|25.25|22.85|24.97|22.59|0
1660234500000|2022-08-11 16:15:00|25.09|22.7|24.93|22.56|25.24|22.84|24.78|22.42|0
1660234800000|2022-08-11 16:20:00|24.92|22.54|25.07|22.68|25.13|22.74|24.9|22.53|0
1660235100000|2022-08-11 16:25:00|25.08|22.69|24.66|22.31|25.1|22.71|24.66|22.31|0
1660235400000|2022-08-11 16:30:00|24.68|22.33|24.43|22.1|24.7|22.34|24.4|22.07|0
1660235700000|2022-08-11 16:35:00|24.45|22.12|24.54|22.21|24.54|22.21|24.38|22.06|0
1660236000000|2022-08-11 16:40:00|24.56|22.22|24.58|22.24|24.64|22.3|24.51|22.18|0
1660236300000|2022-08-11 16:45:00|24.59|22.25|24.61|22.26|24.74|22.38|24.56|22.22|0
1660236600000|2022-08-11 16:50:00|24.62|22.28|24.42|22.1|24.64|22.29|24.41|22.08|0
1660236900000|2022-08-11 16:55:00|24.44|22.11|24.44|22.11|24.52|22.19|24.37|22.05|0
1660237200000|2022-08-11 17:00:00|24.43|22.1|24.62|22.28|24.69|22.34|24.36|22.04|0
1660237500000|2022-08-11 17:05:00|24.64|22.29|24.66|22.31|24.67|22.32|24.45|22.13|0
1660237800000|2022-08-11 17:10:00|24.65|22.3|24.44|22.11|24.67|22.32|24.37|22.05|0
1660238100000|2022-08-11 17:15:00|24.4|22.08|24.12|21.83|24.47|22.14|24.06|21.77|0
1660238400000|2022-08-11 17:20:00|24.14|21.84|24.22|21.91|24.29|21.97|24.02|21.74|0
1660238700000|2022-08-11 17:25:00|24.24|21.93|24.35|22.03|24.42|22.09|24.19|21.88|0
1660239000000|2022-08-11 17:30:00|24.37|22.04|24.61|22.27|24.61|22.27|24.3|21.99|0
1660239300000|2022-08-11 17:35:00|24.59|22.25|24.48|22.15|24.59|22.25|24.4|22.07|0
1660239600000|2022-08-11 17:40:00|24.46|22.13|24.43|22.1|24.54|22.21|24.28|21.97|0
1660239900000|2022-08-11 17:45:00|24.48|22.15|24.66|22.31|24.69|22.34|24.44|22.12|0
1660240200000|2022-08-11 17:50:00|24.67|22.32|24.74|22.38|24.82|22.46|24.54|22.2|0
1660240500000|2022-08-11 17:55:00|24.76|22.4|24.69|22.34|24.82|22.46|24.69|22.34|0
1660240800000|2022-08-11 18:00:00|24.7|22.35|25.07|22.68|25.17|22.77|24.7|22.35|0
1660241100000|2022-08-11 18:05:00|25.1|22.71|25.2|22.8|25.22|22.82|25.07|22.68|0
1660241400000|2022-08-11 18:10:00|25.17|22.77|25.38|22.98|25.43|23.03|25.12|22.73|0
1660241700000|2022-08-11 18:15:00|25.4|23|25.1|22.71|25.46|23.06|25.05|22.66|0
1660242000000|2022-08-11 18:20:00|25.12|22.72|25.17|22.77|25.35|22.95|25.1|22.71|0
1660242300000|2022-08-11 18:25:00|25.18|22.78|25.18|22.78|25.26|22.86|25.1|22.71|0
1660242600000|2022-08-11 18:30:00|25.2|22.8|25.54|23.14|25.57|23.17|25.15|22.75|0
1660242900000|2022-08-11 18:35:00|25.52|23.12|25.55|23.15|25.6|23.2|25.37|22.97|0
1660243200000|2022-08-11 18:40:00|25.57|23.17|25.62|23.22|25.75|23.35|25.5|23.1|0
1660243500000|2022-08-11 18:45:00|25.63|23.23|25.73|23.33|25.78|23.38|25.57|23.17|0
1660243800000|2022-08-11 18:50:00|25.71|23.31|26.26|23.86|26.26|23.86|25.71|23.31|0
1660244100000|2022-08-11 18:55:00|26.24|23.84|25.86|23.46|26.26|23.86|25.78|23.38|0
1660244400000|2022-08-11 19:00:00|25.88|23.48|25.89|23.49|26.06|23.66|25.83|23.43|0
1660244700000|2022-08-11 19:05:00|25.91|23.51|26.02|23.62|26.26|23.86|25.89|23.49|0
1660245000000|2022-08-11 19:10:00|26.01|23.61|26.35|23.95|26.62|24.22|25.23|22.83|0
1660245300000|2022-08-11 19:15:00|26.39|23.99|26.15|23.75|26.45|24.05|26.08|23.68|0
1660245600000|2022-08-11 19:20:00|26.17|23.77|26.28|23.88|26.28|23.88|26.05|23.65|0
1660245900000|2022-08-11 19:25:00|26.3|23.9|26.15|23.75|26.3|23.9|26.06|23.66|0
1660246200000|2022-08-11 19:30:00|26.13|23.73|25.93|23.53|26.26|23.86|25.86|23.46|0
1660246500000|2022-08-11 19:35:00|25.91|23.51|26.33|23.93|26.38|23.98|25.91|23.51|0
1660246800000|2022-08-11 19:40:00|26.31|23.91|26.38|23.98|26.43|24.03|26.19|23.79|0
1660247100000|2022-08-11 19:45:00|26.36|23.96|26.39|23.99|26.56|24.16|26.33|23.93|0
1660247400000|2022-08-11 19:50:00|26.53|24.13|26.01|23.61|26.53|24.13|25.99|23.59|0
1660247700000|2022-08-11 19:55:00|26.04|23.64|26.05|23.65|26.34|23.94|25.97|23.57|0
1660248000000|2022-08-11 20:00:00|25.87|23.47|25.69|23.29|25.89|23.49|25.69|23.29|0
1660248300000|2022-08-11 20:05:00|25.71|23.31|25.77|23.37|25.79|23.39|25.69|23.29|0
1660248600000|2022-08-11 20:10:00|25.79|23.39|25.79|23.39|25.84|23.44|25.7|23.3|0
1660248900000|2022-08-11 20:15:00|25.76|23.31|25.74|23.29|25.8|23.34|25.73|23.28|0
1660249200000|2022-08-11 20:20:00|25.73|23.28|25.68|23.24|25.74|23.29|25.66|23.21|0
1660249500000|2022-08-11 20:25:00|25.67|23.23|25.54|23.1|25.67|23.23|25.54|23.1|0
1660249800000|2022-08-11 20:30:00|25.52|23.09|25.57|23.13|25.59|23.15|25.5|23.07|0
1660250100000|2022-08-11 20:35:00|25.59|23.15|25.69|23.24|25.69|23.24|25.57|23.13|0
1660250400000|2022-08-11 20:40:00|25.67|23.22|25.58|23.15|25.67|23.22|25.58|23.15|0
1660250700000|2022-08-11 20:45:00|25.6|23.16|25.62|23.18|25.63|23.19|25.58|23.15|0
1660251000000|2022-08-11 20:50:00|25.6|23.16|25.63|23.19|25.63|23.19|25.58|23.14|0
1660251300000|2022-08-11 20:55:00|25.65|23.21|25.57|23.13|25.65|23.21|25.55|23.12|0
1660251600000|2022-08-11 21:00:00|25.58|23.14|25.6|23.16|25.6|23.16|25.58|23.14|0
1660251900000|2022-08-11 21:05:00|25.59|23.17|25.65|23.21|25.65|23.21|25.59|23.16|0
1660252200000|2022-08-11 21:10:00|25.66|23.2|25.65|23.21|25.66|23.22|25.63|23.19|0
1660252500000|2022-08-11 21:15:00|25.66|23.2|25.61|23.17|25.66|23.21|25.59|23.15|0
1660252800000|2022-08-11 21:20:00|25.6|23.16|25.62|23.18|25.64|23.2|25.6|23.16|0
1660253100000|2022-08-11 21:25:00|25.63|23.17|25.61|23.17|25.63|23.18|25.6|23.17|0
1660253400000|2022-08-11 21:30:00|25.6|23.16|25.61|23.17|25.61|23.17|25.59|23.15|0
1660253700000|2022-08-11 21:35:00|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.17|0
1660254000000|2022-08-11 21:40:00|25.61|23.17|25.61|23.17|25.62|23.18|25.61|23.17|0
1660254300000|2022-08-11 21:45:00|25.62|23.18|25.62|23.18|25.62|23.18|25.61|23.17|0
1660254600000|2022-08-11 21:50:00|25.61|23.17|25.61|23.17|25.62|23.18|25.61|23.17|0
1660254900000|2022-08-11 21:55:00|25.62|23.18|25.58|23.14|25.62|23.18|25.58|23.14|0
1660255200000|2022-08-11 22:00:00|25.6|23.17|25.76|23.3|25.78|23.33|25.54|23.1|0
1660255500000|2022-08-11 22:05:00|25.74|23.29|25.73|23.28|25.76|23.31|25.71|23.26|0
1660255800000|2022-08-11 22:10:00|25.71|23.26|25.66|23.22|25.73|23.28|25.66|23.22|0
1660256100000|2022-08-11 22:15:00|25.64|23.2|25.81|23.35|25.81|23.35|25.61|23.17|0
1660256400000|2022-08-11 22:20:00|25.8|23.34|25.74|23.29|25.8|23.35|25.73|23.28|0
1660256700000|2022-08-11 22:25:00|25.76|23.31|25.81|23.35|25.83|23.37|25.76|23.31|0
1660257000000|2022-08-11 22:30:00|25.83|23.37|25.76|23.3|25.88|23.41|25.76|23.3|0
1660257300000|2022-08-11 22:35:00|25.77|23.32|25.89|23.42|25.91|23.44|25.77|23.32|0
1660257600000|2022-08-11 22:40:00|25.86|23.4|25.94|23.47|25.96|23.49|25.86|23.4|0
1660257900000|2022-08-11 22:45:00|25.96|23.49|25.89|23.43|25.96|23.49|25.87|23.41|0
1660258200000|2022-08-11 22:50:00|25.91|23.42|25.89|23.42|25.93|23.46|25.89|23.42|0
1660258500000|2022-08-11 22:55:00|25.85|23.39|25.84|23.38|25.87|23.41|25.84|23.38|0
1660258800000|2022-08-11 23:00:00|25.85|23.39|25.87|23.41|25.87|23.41|25.83|23.37|0
1660259100000|2022-08-11 23:05:00|25.89|23.42|25.84|23.38|25.92|23.45|25.83|23.37|0
1660259400000|2022-08-11 23:10:00|25.83|23.37|25.83|23.37|25.85|23.39|25.81|23.36|0
1660259700000|2022-08-11 23:15:00|25.81|23.36|25.85|23.39|25.87|23.4|25.81|23.36|0
1660260000000|2022-08-11 23:20:00|25.86|23.4|25.81|23.35|25.86|23.4|25.8|23.35|0
1660260300000|2022-08-11 23:25:00|25.79|23.34|25.74|23.29|25.79|23.34|25.72|23.27|0
1660260600000|2022-08-11 23:30:00|25.76|23.3|25.77|23.32|25.83|23.37|25.76|23.3|0
1660260900000|2022-08-11 23:35:00|25.79|23.33|25.77|23.32|25.81|23.35|25.74|23.29|0
1660261200000|2022-08-11 23:40:00|25.79|23.33|25.84|23.38|25.86|23.39|25.77|23.32|0
1660261500000|2022-08-11 23:45:00|25.82|23.36|25.79|23.33|25.84|23.38|25.74|23.28|0
1660261800000|2022-08-11 23:50:00|25.77|23.32|25.82|23.36|25.85|23.39|25.77|23.32|0
1660262100000|2022-08-11 23:55:00|25.84|23.38|25.78|23.33|25.85|23.39|25.75|23.3|0
1660262400000|2022-08-12 00:00:00|25.73|23.28|25.63|23.19|25.73|23.28|25.35|22.94|0
1660262700000|2022-08-12 00:05:00|25.59|23.16|25.82|23.36|25.83|23.37|25.59|23.16|0
1660263000000|2022-08-12 00:10:00|25.83|23.37|25.83|23.37|25.96|23.49|25.78|23.33|0
1660263300000|2022-08-12 00:15:00|25.85|23.39|25.8|23.34|25.86|23.4|25.72|23.27|0
1660263600000|2022-08-12 00:20:00|25.78|23.32|25.79|23.34|25.85|23.38|25.76|23.31|0
1660263900000|2022-08-12 00:25:00|25.78|23.33|25.84|23.38|25.88|23.42|25.76|23.31|0
1660264200000|2022-08-12 00:30:00|25.83|23.37|25.88|23.41|25.93|23.46|25.81|23.35|0
1660264500000|2022-08-12 00:35:00|25.91|23.44|26|23.52|26.03|23.55|25.91|23.44|0
1660264800000|2022-08-12 00:40:00|25.99|23.51|26|23.52|26.01|23.54|25.96|23.49|0
1660265100000|2022-08-12 00:45:00|26.03|23.55|26.17|23.68|26.18|23.69|26.03|23.55|0
1660265400000|2022-08-12 00:50:00|26.15|23.66|26.1|23.61|26.2|23.71|26.06|23.58|0
1660265700000|2022-08-12 00:55:00|26.11|23.62|26.15|23.66|26.15|23.66|26.06|23.58|0
1660266000000|2022-08-12 01:00:00|26.13|23.64|26.06|23.58|26.17|23.67|26.06|23.58|0
1660266300000|2022-08-12 01:05:00|26.07|23.59|26.09|23.6|26.09|23.6|26.01|23.53|0
1660266600000|2022-08-12 01:10:00|26.08|23.61|26.13|23.64|26.16|23.67|26.02|23.54|0
1660266900000|2022-08-12 01:15:00|26.14|23.65|26|23.53|26.14|23.65|25.95|23.48|0
1660267200000|2022-08-12 01:20:00|26.02|23.54|25.84|23.38|26.02|23.54|25.83|23.37|0
1660267500000|2022-08-12 01:25:00|25.85|23.36|25.77|23.32|25.86|23.4|25.77|23.32|0
1660267800000|2022-08-12 01:30:00|25.76|23.3|25.77|23.32|25.79|23.34|25.74|23.29|0
1660268100000|2022-08-12 01:35:00|25.79|23.33|25.74|23.29|25.81|23.35|25.74|23.29|0
1660268400000|2022-08-12 01:40:00|25.75|23.3|25.89|23.43|25.9|23.43|25.75|23.3|0
1660268700000|2022-08-12 01:45:00|25.87|23.41|25.87|23.41|25.91|23.44|25.81|23.35|0
1660269000000|2022-08-12 01:50:00|25.89|23.42|25.92|23.45|25.96|23.49|25.87|23.41|0
1660269300000|2022-08-12 01:55:00|25.94|23.47|25.94|23.47|25.99|23.52|25.87|23.41|0
1660269600000|2022-08-12 02:00:00|25.92|23.45|25.9|23.44|25.96|23.48|25.83|23.37|0
1660269900000|2022-08-12 02:05:00|25.92|23.45|25.82|23.36|25.94|23.47|25.78|23.33|0
1660270200000|2022-08-12 02:10:00|25.83|23.37|25.87|23.41|25.88|23.42|25.8|23.34|0
1660270500000|2022-08-12 02:15:00|25.85|23.4|25.83|23.37|25.87|23.4|25.78|23.32|0
1660270800000|2022-08-12 02:20:00|25.84|23.38|25.76|23.31|25.85|23.39|25.74|23.29|0
1660271100000|2022-08-12 02:25:00|25.78|23.32|25.9|23.43|25.9|23.43|25.76|23.31|0
1660271400000|2022-08-12 02:30:00|25.89|23.42|25.79|23.33|25.89|23.42|25.76|23.3|0
1660271700000|2022-08-12 02:35:00|25.77|23.32|25.82|23.36|25.84|23.38|25.74|23.29|0
1660272000000|2022-08-12 02:40:00|25.83|23.37|25.84|23.38|25.86|23.4|25.81|23.35|0
1660272300000|2022-08-12 02:45:00|25.82|23.36|25.79|23.33|25.86|23.39|25.79|23.33|0
1660272600000|2022-08-12 02:50:00|25.77|23.31|25.72|23.27|25.78|23.32|25.68|23.24|0
1660272900000|2022-08-12 02:55:00|25.7|23.25|25.68|23.23|25.72|23.27|25.65|23.2|0
1660273200000|2022-08-12 03:00:00|25.66|23.22|25.61|23.17|25.66|23.22|25.53|23.1|0
1660273500000|2022-08-12 03:05:00|25.63|23.19|25.63|23.18|25.66|23.22|25.59|23.15|0
1660273800000|2022-08-12 03:10:00|25.62|23.19|25.66|23.21|25.68|23.23|25.62|23.19|0
1660274100000|2022-08-12 03:15:00|25.65|23.2|25.66|23.21|25.68|23.24|25.59|23.15|0
1660274400000|2022-08-12 03:20:00|25.65|23.2|25.69|23.24|25.69|23.24|25.62|23.18|0
1660274700000|2022-08-12 03:25:00|25.71|23.26|25.67|23.23|25.72|23.27|25.65|23.21|0
1660275000000|2022-08-12 03:30:00|25.69|23.24|25.67|23.22|25.7|23.25|25.65|23.21|0
1660275300000|2022-08-12 03:35:00|25.68|23.23|25.69|23.24|25.76|23.3|25.67|23.22|0
1660275600000|2022-08-12 03:40:00|25.7|23.25|25.63|23.19|25.7|23.25|25.6|23.16|0
1660275900000|2022-08-12 03:45:00|25.62|23.18|25.61|23.17|25.65|23.21|25.6|23.16|0
1660276200000|2022-08-12 03:50:00|25.63|23.19|25.61|23.17|25.66|23.22|25.61|23.17|0
1660276500000|2022-08-12 03:55:00|25.62|23.18|25.59|23.16|25.62|23.18|25.57|23.13|0
1660276800000|2022-08-12 04:00:00|25.61|23.17|25.57|23.14|25.61|23.17|25.52|23.09|0
1660277100000|2022-08-12 04:05:00|25.56|23.12|25.57|23.14|25.61|23.17|25.56|23.12|0
1660277400000|2022-08-12 04:10:00|25.56|23.13|25.57|23.14|25.57|23.14|25.54|23.11|0
1660277700000|2022-08-12 04:15:00|25.55|23.12|25.59|23.15|25.62|23.18|25.55|23.12|0
1660278000000|2022-08-12 04:20:00|25.6|23.17|25.62|23.18|25.62|23.18|25.59|23.15|0
1660278300000|2022-08-12 04:25:00|25.64|23.2|25.58|23.15|25.64|23.2|25.55|23.12|0
1660278600000|2022-08-12 04:30:00|25.6|23.16|25.63|23.19|25.67|23.22|25.6|23.16|0
1660278900000|2022-08-12 04:35:00|25.58|23.15|25.56|23.13|25.6|23.16|25.53|23.1|0
1660279200000|2022-08-12 04:40:00|25.58|23.15|25.51|23.08|25.58|23.15|25.51|23.08|0
1660279500000|2022-08-12 04:45:00|25.53|23.1|25.58|23.14|25.6|23.16|25.53|23.1|0
1660279800000|2022-08-12 04:50:00|25.6|23.16|25.59|23.16|25.61|23.17|25.56|23.13|0
1660280100000|2022-08-12 04:55:00|25.61|23.17|25.66|23.22|25.66|23.22|25.6|23.16|0
1660280400000|2022-08-12 05:00:00|25.64|23.2|25.52|23.09|25.66|23.22|25.47|23.05|0
1660280700000|2022-08-12 05:05:00|25.54|23.11|25.56|23.12|25.57|23.14|25.49|23.06|0
1660281000000|2022-08-12 05:10:00|25.54|23.11|25.51|23.08|25.59|23.15|25.49|23.06|0
1660281300000|2022-08-12 05:15:00|25.54|23.11|25.59|23.15|25.64|23.2|25.5|23.07|0
1660281600000|2022-08-12 05:20:00|25.57|23.13|25.53|23.1|25.6|23.16|25.5|23.07|0
1660281900000|2022-08-12 05:25:00|25.52|23.09|25.49|23.06|25.52|23.09|25.43|23.01|0
1660282200000|2022-08-12 05:30:00|25.5|23.07|25.5|23.07|25.51|23.08|25.41|22.99|0
1660282500000|2022-08-12 05:35:00|25.48|23.05|25.5|23.07|25.56|23.13|25.44|23.02|0
1660282800000|2022-08-12 05:40:00|25.51|23.08|25.56|23.13|25.58|23.14|25.49|23.06|0
1660283100000|2022-08-12 05:45:00|25.55|23.11|25.54|23.11|25.58|23.14|25.53|23.1|0
1660283400000|2022-08-12 05:50:00|25.53|23.1|25.47|23.05|25.54|23.11|25.47|23.05|0
1660283700000|2022-08-12 05:55:00|25.46|23.03|25.4|22.98|25.46|23.03|25.37|22.95|0
1660284000000|2022-08-12 06:00:00|25.36|22.95|25.32|22.91|25.42|23|25.3|22.89|0
1660284300000|2022-08-12 06:05:00|25.31|22.9|25.18|22.78|25.31|22.9|25.16|22.77|0
1660284600000|2022-08-12 06:10:00|25.17|22.77|25.28|22.87|25.3|22.89|25.17|22.77|0
1660284900000|2022-08-12 06:15:00|25.29|22.88|25.31|22.9|25.31|22.9|25.26|22.86|0
1660285200000|2022-08-12 06:20:00|25.3|22.89|25.4|22.98|25.43|23.01|25.29|22.88|0
1660285500000|2022-08-12 06:25:00|25.38|22.96|25.34|22.93|25.4|22.98|25.33|22.92|0
1660285800000|2022-08-12 06:30:00|25.35|22.94|25.62|23.18|25.69|23.25|25.29|22.88|0
1660286100000|2022-08-12 06:35:00|25.61|23.17|25.66|23.21|25.69|23.25|25.61|23.17|0
1660286400000|2022-08-12 06:40:00|25.67|23.23|25.66|23.21|25.67|23.23|25.62|23.18|0
1660286700000|2022-08-12 06:45:00|25.64|23.2|25.72|23.27|25.76|23.3|25.64|23.2|0
1660287000000|2022-08-12 06:50:00|25.74|23.29|25.67|23.23|25.74|23.29|25.67|23.23|0
1660287300000|2022-08-12 06:55:00|25.65|23.21|25.53|23.1|26|23.52|25.51|23.08|0
1660287600000|2022-08-12 07:00:00|25.52|23.09|25.68|23.23|25.77|23.31|25.51|23.08|0
1660287900000|2022-08-12 07:05:00|25.66|23.26|25.66|23.26|25.67|23.27|25.54|23.14|0
1660288200000|2022-08-12 07:10:00|25.64|23.24|25.61|23.21|25.65|23.25|25.49|23.09|0
1660288500000|2022-08-12 07:15:00|25.59|23.19|25.5|23.1|25.69|23.29|25.5|23.1|0
1660288800000|2022-08-12 07:20:00|25.49|23.09|25.39|22.99|25.49|23.09|25.29|22.89|0
1660289100000|2022-08-12 07:25:00|25.37|22.97|25.03|22.64|25.42|23.02|25.03|22.64|0
1660289400000|2022-08-12 07:30:00|25.06|22.67|25|22.62|25.13|22.73|25|22.62|0
1660289700000|2022-08-12 07:35:00|24.99|22.61|24.87|22.5|25.06|22.67|24.84|22.48|0
1660290000000|2022-08-12 07:40:00|24.89|22.52|24.81|22.44|24.97|22.59|24.78|22.42|0
1660290300000|2022-08-12 07:45:00|24.79|22.43|24.69|22.34|24.81|22.44|24.63|22.29|0
1660290600000|2022-08-12 07:50:00|24.67|22.32|24.54|22.2|24.67|22.32|24.52|22.19|0
1660290900000|2022-08-12 07:55:00|24.55|22.22|24.67|22.32|24.69|22.33|24.52|22.19|0
1660291200000|2022-08-12 08:00:00|24.64|22.29|24.75|22.39|24.75|22.39|24.62|22.27|0
1660291500000|2022-08-12 08:05:00|24.76|22.4|24.82|22.45|24.83|22.47|24.73|22.38|0
1660291800000|2022-08-12 08:10:00|24.83|22.47|24.73|22.38|24.9|22.53|24.73|22.38|0
1660292100000|2022-08-12 08:15:00|24.75|22.39|24.73|22.37|24.78|22.42|24.71|22.36|0
1660292400000|2022-08-12 08:20:00|24.71|22.36|24.68|22.33|24.71|22.36|24.65|22.3|0
1660292700000|2022-08-12 08:25:00|24.69|22.34|24.63|22.28|24.73|22.37|24.61|22.27|0
1660293000000|2022-08-12 08:30:00|24.64|22.3|24.63|22.28|24.64|22.3|24.52|22.18|0
1660293300000|2022-08-12 08:35:00|24.64|22.3|24.57|22.23|24.66|22.31|24.56|22.22|0
1660293600000|2022-08-12 08:40:00|24.56|22.22|24.47|22.14|24.57|22.23|24.43|22.1|0
1660293900000|2022-08-12 08:45:00|24.49|22.16|24.48|22.15|25.17|22.77|24.47|22.14|0
1660294200000|2022-08-12 08:50:00|24.49|22.16|24.66|22.31|24.66|22.31|24.48|22.15|0
1660294500000|2022-08-12 08:55:00|24.64|22.3|24.78|22.42|24.81|22.45|24.64|22.3|0
1660294800000|2022-08-12 09:00:00|24.77|22.41|24.69|22.34|24.78|22.42|24.68|22.33|0
1660295100000|2022-08-12 09:05:00|24.7|22.35|24.77|22.41|24.82|22.46|24.66|22.31|0
1660295400000|2022-08-12 09:10:00|24.8|22.44|24.71|22.35|24.8|22.44|24.67|22.32|0
1660295700000|2022-08-12 09:15:00|24.7|22.4|24.74|22.38|24.77|22.41|24.67|22.32|0
1660296000000|2022-08-12 09:20:00|24.75|22.39|24.74|22.38|24.77|22.41|24.69|22.33|0
1660296300000|2022-08-12 09:25:00|24.72|22.36|24.82|22.45|24.83|22.47|24.72|22.36|0
1660296600000|2022-08-12 09:30:00|24.83|22.46|24.73|22.38|24.83|22.47|24.73|22.38|0
1660296900000|2022-08-12 09:35:00|24.74|22.39|24.65|22.3|24.76|22.4|24.65|22.3|0
1660297200000|2022-08-12 09:40:00|24.63|22.29|24.69|22.34|24.7|22.34|24.58|22.24|0
1660297500000|2022-08-12 09:45:00|24.68|22.33|24.64|22.29|24.7|22.34|24.6|22.25|0
1660297800000|2022-08-12 09:50:00|24.63|22.28|24.54|22.2|24.64|22.29|24.51|22.18|0
1660298100000|2022-08-12 09:55:00|24.53|22.19|24.6|22.26|24.61|22.27|24.48|22.15|0
1660298400000|2022-08-12 10:00:00|24.59|22.25|24.81|22.44|24.86|22.49|24.59|22.25|0
1660298700000|2022-08-12 10:05:00|24.82|22.46|24.89|22.52|24.92|22.55|24.82|22.46|0
1660299000000|2022-08-12 10:10:00|24.87|22.5|24.97|22.59|25.04|22.65|24.87|22.5|0
1660299300000|2022-08-12 10:15:00|24.99|22.61|25.1|22.71|25.12|22.73|24.95|22.58|0
1660299600000|2022-08-12 10:20:00|25.09|22.7|25.14|22.74|25.17|22.77|25.06|22.68|0
1660299900000|2022-08-12 10:25:00|25.15|22.76|25.07|22.68|25.15|22.76|25.03|22.65|0
1660300200000|2022-08-12 10:30:00|25.05|22.67|24.97|22.59|25.08|22.7|24.95|22.57|0
1660300500000|2022-08-12 10:35:00|24.95|22.57|25.07|22.68|25.07|22.68|24.95|22.57|0
1660300800000|2022-08-12 10:40:00|25.05|22.69|25.11|22.72|25.18|22.78|25.01|22.63|0
1660301100000|2022-08-12 10:45:00|25.13|22.74|24.7|22.35|25.15|22.75|24.66|22.31|0
1660301400000|2022-08-12 10:50:00|24.71|22.36|24.65|22.31|24.77|22.41|24.65|22.31|0
1660301700000|2022-08-12 10:55:00|24.67|22.32|24.75|22.39|24.86|22.49|24.65|22.31|0
1660302000000|2022-08-12 11:00:00|24.77|22.41|25.05|22.67|25.05|22.67|24.77|22.41|0
1660302300000|2022-08-12 11:05:00|25.07|22.68|24.98|22.6|25.15|22.76|24.97|22.59|0
1660302600000|2022-08-12 11:10:00|24.97|22.59|24.88|22.51|25.05|22.67|24.87|22.5|0
1660302900000|2022-08-12 11:15:00|24.9|22.53|24.96|22.59|25.02|22.63|24.88|22.51|0
1660303200000|2022-08-12 11:20:00|24.98|22.6|25.01|22.63|25.13|22.74|24.98|22.6|0
1660303500000|2022-08-12 11:25:00|25.03|22.65|24.88|22.51|25.05|22.66|24.86|22.49|0
1660303800000|2022-08-12 11:30:00|24.89|22.52|24.83|22.46|24.93|22.55|24.81|22.45|0
1660304100000|2022-08-12 11:35:00|24.84|22.48|24.81|22.44|24.86|22.49|24.77|22.42|0
1660304400000|2022-08-12 11:40:00|24.82|22.45|24.89|22.52|24.92|22.55|24.81|22.44|0
1660304700000|2022-08-12 11:45:00|24.91|22.53|24.92|22.55|24.93|22.56|24.79|22.43|0
1660305000000|2022-08-12 11:50:00|24.94|22.56|24.75|22.4|24.97|22.59|24.74|22.38|0
1660305300000|2022-08-12 11:55:00|24.74|22.38|24.77|22.41|24.79|22.42|24.69|22.33|0
1660305600000|2022-08-12 12:00:00|24.79|22.42|24.85|22.48|24.88|22.51|24.73|22.38|0
1660305900000|2022-08-12 12:05:00|24.87|22.5|24.8|22.44|24.93|22.56|24.8|22.44|0
1660306200000|2022-08-12 12:10:00|24.78|22.42|24.73|22.38|24.87|22.5|24.71|22.36|0
1660306500000|2022-08-12 12:15:00|24.71|22.36|24.5|22.16|24.71|22.36|24.5|22.16|0
1660306800000|2022-08-12 12:20:00|24.48|22.15|24.48|22.15|24.51|22.18|24.36|22.04|0
1660307100000|2022-08-12 12:25:00|24.46|22.13|24.58|22.24|24.58|22.24|24.46|22.13|0
1660307400000|2022-08-12 12:30:00|24.56|22.22|24.39|22.07|24.56|22.22|24.34|22.03|0
1660307700000|2022-08-12 12:35:00|24.36|22.04|24.33|22.01|24.43|22.1|24.31|21.99|0
1660308000000|2022-08-12 12:40:00|24.31|21.99|24.54|22.2|24.54|22.2|24.3|21.99|0
1660308300000|2022-08-12 12:45:00|24.52|22.19|24.42|22.1|24.62|22.28|24.41|22.08|0
1660308600000|2022-08-12 12:50:00|24.41|22.08|24.4|22.08|24.44|22.11|24.34|22.02|0
1660308900000|2022-08-12 12:55:00|24.42|22.09|24.34|22.02|24.45|22.12|24.32|22|0
1660309200000|2022-08-12 13:00:00|24.32|22|24.25|21.94|24.34|22.02|24.19|21.88|0
1660309500000|2022-08-12 13:05:00|24.27|21.96|24.33|22.02|24.33|22.02|24.2|21.9|0
1660309800000|2022-08-12 13:10:00|24.32|22|24.05|21.76|24.43|22.11|24.04|21.75|0
1660310100000|2022-08-12 13:15:00|24.07|21.78|24.22|21.91|24.25|21.94|24.07|21.78|0
1660310400000|2022-08-12 13:20:00|24.25|21.94|24.27|21.96|24.31|22|24.18|21.88|0
1660310700000|2022-08-12 13:25:00|24.28|21.97|24.36|22.04|24.36|22.04|24.23|21.92|0
1660311000000|2022-08-12 13:30:00|24.38|22.06|24.77|22.41|24.95|22.57|24.26|21.95|0
1660311300000|2022-08-12 13:35:00|24.78|22.42|24.66|22.32|25.12|22.73|24.63|22.29|0
1660311600000|2022-08-12 13:40:00|24.68|22.33|24.3|21.99|24.68|22.33|24.22|21.91|0
1660311900000|2022-08-12 13:45:00|24.27|21.96|24.86|22.49|24.93|22.55|24.27|21.96|0
1660312200000|2022-08-12 13:50:00|24.85|22.48|24.62|22.27|24.88|22.51|24.4|22.07|0
1660312500000|2022-08-12 13:55:00|24.63|22.28|24.39|22.06|24.73|22.37|24.32|22.01|0
1660312800000|2022-08-12 14:00:00|24.76|22.4|24.99|22.61|25.37|22.97|24.68|22.33|0
1660313100000|2022-08-12 14:05:00|24.96|22.58|24.79|22.43|25.24|22.84|24.61|22.26|0
1660313400000|2022-08-12 14:10:00|24.81|22.44|24.93|22.55|25.01|22.63|24.52|22.19|0
1660313700000|2022-08-12 14:15:00|24.88|22.51|24.49|22.16|25.06|22.67|24.48|22.15|0
1660314000000|2022-08-12 14:20:00|24.45|22.12|23.76|21.5|24.74|22.39|23.69|21.44|0
1660314300000|2022-08-12 14:25:00|23.74|21.48|23.74|21.48|24|21.71|23.69|21.44|0
1660314600000|2022-08-12 14:30:00|23.71|21.45|23.75|21.49|23.93|21.66|23.59|21.35|0
1660314900000|2022-08-12 14:35:00|23.82|21.55|24.01|21.73|24.11|21.82|23.56|21.32|0
1660315200000|2022-08-12 14:40:00|24|21.71|24.06|21.77|24.18|21.87|23.93|21.65|0
1660315500000|2022-08-12 14:45:00|24.03|21.74|24.09|21.8|24.24|21.93|23.93|21.65|0
1660315800000|2022-08-12 14:50:00|24.08|21.78|23.54|21.3|24.12|21.83|23.5|21.26|0
1660316100000|2022-08-12 14:55:00|23.56|21.32|23.45|21.21|23.66|21.4|23.41|21.18|0
1660316400000|2022-08-12 15:00:00|23.41|21.18|23.17|20.97|23.49|21.26|22.94|20.75|0
1660316700000|2022-08-12 15:05:00|23.16|20.95|23.27|21.05|23.36|21.14|23.08|20.88|0
1660317000000|2022-08-12 15:10:00|23.28|21.07|23.11|20.91|23.28|21.07|23.05|20.85|0
1660317300000|2022-08-12 15:15:00|23.12|20.92|23.01|20.82|23.22|21.01|22.75|20.58|0
1660317600000|2022-08-12 15:20:00|23|20.81|22.92|20.73|23|20.81|22.81|20.63|0
1660317900000|2022-08-12 15:25:00|22.93|20.75|23.16|20.96|23.32|21.1|22.77|20.61|0
1660318200000|2022-08-12 15:30:00|23.15|20.94|23.08|20.88|23.19|20.98|23.04|20.84|0
1660318500000|2022-08-12 15:35:00|23.1|20.9|23.02|20.83|23.11|20.91|22.92|20.74|0
1660318800000|2022-08-12 15:40:00|23.05|20.85|23.16|20.95|23.21|21|23.03|20.84|0
1660319100000|2022-08-12 15:45:00|23.17|20.97|23.14|20.94|23.19|20.98|23.02|20.82|0
1660319400000|2022-08-12 15:50:00|23.16|20.95|23.06|20.87|23.24|21.02|23.06|20.87|0
1660319700000|2022-08-12 15:55:00|23.05|20.85|23.16|20.96|23.19|20.98|22.97|20.78|0
1660320000000|2022-08-12 16:00:00|23.15|20.95|22.93|20.75|23.19|20.98|22.9|20.72|0
1660320300000|2022-08-12 16:05:00|22.92|20.74|22.82|20.65|22.98|20.79|22.82|20.65|0
1660320600000|2022-08-12 16:10:00|22.81|20.64|22.88|20.7|22.88|20.7|22.71|20.55|0
1660320900000|2022-08-12 16:15:00|22.87|20.69|22.79|20.62|22.87|20.69|22.74|20.58|0
1660321200000|2022-08-12 16:20:00|22.77|20.6|22.68|20.52|22.82|20.65|22.63|20.48|0
1660321500000|2022-08-12 16:25:00|22.66|20.51|22.63|20.48|22.76|20.59|22.63|20.48|0
1660321800000|2022-08-12 16:30:00|22.65|20.49|22.68|20.52|22.74|20.57|22.63|20.48|0
1660322100000|2022-08-12 16:35:00|22.66|20.5|22.67|20.52|22.71|20.54|22.58|20.43|0
1660322400000|2022-08-12 16:40:00|22.69|20.53|22.64|20.49|22.77|20.6|22.64|20.49|0
1660322700000|2022-08-12 16:45:00|22.63|20.47|22.61|20.46|22.66|20.5|22.58|20.43|0
1660323000000|2022-08-12 16:50:00|22.6|20.44|22.64|20.48|22.69|20.53|22.56|20.41|0
1660323300000|2022-08-12 16:55:00|22.62|20.47|22.67|20.51|22.7|20.54|22.61|20.46|0
1660323600000|2022-08-12 17:00:00|22.65|20.5|22.67|20.51|22.73|20.57|22.59|20.44|0
1660323900000|2022-08-12 17:05:00|22.65|20.5|22.48|20.34|22.68|20.52|22.48|20.34|0
1660324200000|2022-08-12 17:10:00|22.47|20.33|22.51|20.37|22.56|20.41|22.45|20.31|0
1660324500000|2022-08-12 17:15:00|22.5|20.35|22.45|20.31|22.53|20.38|22.43|20.3|0
1660324800000|2022-08-12 17:20:00|22.43|20.3|22.43|20.3|22.48|20.34|22.4|20.27|0
1660325100000|2022-08-12 17:25:00|22.39|20.25|22.43|20.29|22.46|20.32|22.36|20.23|0
1660325400000|2022-08-12 17:30:00|22.42|20.28|22.37|20.24|22.48|20.34|22.34|20.21|0
1660325700000|2022-08-12 17:35:00|22.35|20.22|22.41|20.28|22.46|20.32|22.34|20.21|0
1660326000000|2022-08-12 17:40:00|22.43|20.29|22.37|20.24|22.43|20.29|22.34|20.21|0
1660326300000|2022-08-12 17:45:00|22.35|20.22|22.32|20.19|22.38|20.25|22.3|20.18|0
1660326600000|2022-08-12 17:50:00|22.3|20.18|22.21|20.1|22.32|20.19|22.14|20.03|0
1660326900000|2022-08-12 17:55:00|22.23|20.09|22.25|20.14|22.3|20.18|22.21|20.09|0
1660327200000|2022-08-12 18:00:00|22.24|20.12|22.62|20.47|22.65|20.49|22.21|20.09|0
1660327500000|2022-08-12 18:05:00|22.64|20.48|22.65|20.49|22.7|20.54|22.62|20.47|0
1660327800000|2022-08-12 18:10:00|22.67|20.51|22.57|20.42|22.7|20.53|22.57|20.42|0
1660328100000|2022-08-12 18:15:00|22.59|20.44|22.52|20.38|22.6|20.45|22.48|20.34|0
1660328400000|2022-08-12 18:20:00|22.54|20.39|22.55|20.41|22.59|20.43|22.51|20.36|0
1660328700000|2022-08-12 18:25:00|22.54|20.39|22.4|20.27|22.58|20.43|22.38|20.25|0
1660329000000|2022-08-12 18:30:00|22.38|20.25|22.02|19.92|22.4|20.27|22.02|19.92|0
1660329300000|2022-08-12 18:35:00|22.04|19.94|22.19|20.07|22.21|20.09|22.04|19.94|0
1660329600000|2022-08-12 18:40:00|22.17|20.06|22.11|20|22.2|20.09|22.09|19.99|0
1660329900000|2022-08-12 18:45:00|22.12|20.02|22.09|19.99|22.12|20.02|22.06|19.96|0
1660330200000|2022-08-12 18:50:00|22.08|19.97|22.17|20.05|22.2|20.08|22.03|19.93|0
1660330500000|2022-08-12 18:55:00|22.18|20.07|22.07|19.97|22.21|20.1|22.04|19.95|0
1660330800000|2022-08-12 19:00:00|22.09|19.99|22|19.9|22.13|20.03|21.95|19.86|0
1660331100000|2022-08-12 19:05:00|22.01|19.92|21.86|19.78|22.01|19.92|21.83|19.75|0
1660331400000|2022-08-12 19:10:00|21.85|19.77|21.71|19.64|21.86|19.78|21.62|19.56|0
1660331700000|2022-08-12 19:15:00|21.73|19.66|21.64|19.58|21.76|19.68|21.58|19.52|0
1660332000000|2022-08-12 19:20:00|21.65|19.59|21.81|19.74|21.89|19.8|21.64|19.58|0
1660332300000|2022-08-12 19:25:00|21.83|19.75|21.86|19.78|22.35|20.22|21.73|19.66|0
1660332600000|2022-08-12 19:30:00|21.88|19.79|21.96|19.87|21.99|19.9|21.8|19.73|0
1660332900000|2022-08-12 19:35:00|21.95|19.86|21.92|19.83|21.99|19.9|21.86|19.78|0
1660333200000|2022-08-12 19:40:00|21.9|19.82|21.7|19.63|21.92|19.83|21.68|19.62|0
1660333500000|2022-08-12 19:45:00|21.72|19.66|21.69|19.63|21.9|19.82|21.69|19.63|0
1660333800000|2022-08-12 19:50:00|21.65|19.59|21.71|19.64|21.81|19.73|21.65|19.59|0
1660334100000|2022-08-12 19:55:00|21.69|19.63|21.47|19.43|21.75|19.68|21.38|19.35|0
1660334400000|2022-08-12 20:00:00|21.51|19.47|21.69|19.63|21.69|19.63|21.47|19.42|0
1660334700000|2022-08-12 20:05:00|21.71|19.64|21.78|19.71|21.79|19.72|21.69|19.63|0
1660335000000|2022-08-12 20:10:00|21.79|19.72|21.75|19.68|21.79|19.72|21.73|19.66|0
1660523700000|2022-08-15 00:35:00|22.48|20.34|22.54|20.4|22.54|20.4|22.48|20.34|0
1660524000000|2022-08-15 00:40:00|22.56|20.41|22.53|20.38|22.59|20.44|22.53|20.38|0
1660524300000|2022-08-15 00:45:00|22.52|20.37|22.46|20.32|22.54|20.39|22.45|20.31|0
1660524600000|2022-08-15 00:50:00|22.48|20.34|22.42|20.28|22.49|20.35|22.42|20.28|0
1660524900000|2022-08-15 00:55:00|22.43|20.29|22.49|20.35|22.49|20.35|22.4|20.27|0
1660525200000|2022-08-15 01:00:00|22.5|20.36|22.56|20.41|22.57|20.42|22.45|20.31|0
1660525500000|2022-08-15 01:05:00|22.57|20.42|22.65|20.49|22.65|20.49|22.55|20.4|0
1660525800000|2022-08-15 01:10:00|22.64|20.48|22.69|20.53|22.7|20.54|22.63|20.47|0
1660526100000|2022-08-15 01:15:00|22.68|20.52|22.61|20.45|22.69|20.53|22.61|20.45|0
1660526400000|2022-08-15 01:20:00|22.62|20.47|22.53|20.38|22.67|20.51|22.53|20.38|0
1660526700000|2022-08-15 01:25:00|22.52|20.37|22.5|20.36|22.56|20.41|22.49|20.35|0
1660527000000|2022-08-15 01:30:00|22.51|20.37|22.44|20.3|22.51|20.37|22.42|20.29|0
1660527300000|2022-08-15 01:35:00|22.42|20.29|22.44|20.3|22.44|20.3|22.36|20.23|0
1660527600000|2022-08-15 01:40:00|22.42|20.28|22.31|20.19|22.42|20.28|22.31|20.19|0
1660527900000|2022-08-15 01:45:00|22.32|20.2|22.27|20.15|22.34|20.21|22.22|20.11|0
1660528200000|2022-08-15 01:50:00|22.25|20.13|22.27|20.14|22.27|20.15|22.22|20.1|0
1660528500000|2022-08-15 01:55:00|22.25|20.13|22.23|20.12|22.29|20.17|22.23|20.12|0
1660528800000|2022-08-15 02:00:00|22.22|20.1|22.35|20.22|22.35|20.22|22.22|20.1|0
1660529100000|2022-08-15 02:05:00|22.37|20.24|22.4|20.26|22.43|20.29|22.35|20.22|0
1660529400000|2022-08-15 02:10:00|22.41|20.28|22.55|20.4|22.55|20.4|22.41|20.28|0
1660529700000|2022-08-15 02:15:00|22.56|20.41|22.64|20.48|22.64|20.48|22.53|20.39|0
1660530000000|2022-08-15 02:20:00|22.67|20.51|22.56|20.41|22.67|20.51|22.56|20.41|0
1660530300000|2022-08-15 02:25:00|22.57|20.42|22.56|20.41|22.6|20.45|22.53|20.38|0
1660530600000|2022-08-15 02:30:00|22.55|20.4|22.56|20.41|22.63|20.47|22.54|20.4|0
1660530900000|2022-08-15 02:35:00|22.57|20.42|22.59|20.43|22.59|20.44|22.56|20.41|0
1660531200000|2022-08-15 02:40:00|22.57|20.42|22.55|20.41|22.59|20.43|22.55|20.41|0
1660531500000|2022-08-15 02:45:00|22.56|20.42|22.6|20.45|22.62|20.47|22.55|20.41|0
1660531800000|2022-08-15 02:50:00|22.61|20.46|22.6|20.44|22.66|20.5|22.6|20.44|0
1660532100000|2022-08-15 02:55:00|22.58|20.43|22.61|20.46|22.64|20.49|22.58|20.43|0
1660532400000|2022-08-15 03:00:00|22.63|20.47|22.62|20.47|22.64|20.48|22.6|20.44|0
1660532700000|2022-08-15 03:05:00|22.64|20.48|22.56|20.41|22.64|20.48|22.53|20.39|0
1660533000000|2022-08-15 03:10:00|22.55|20.4|22.45|20.32|22.55|20.4|22.43|20.29|0
1660533300000|2022-08-15 03:15:00|22.44|20.3|22.47|20.33|22.5|20.36|22.44|20.3|0
1660533600000|2022-08-15 03:20:00|22.46|20.32|22.5|20.35|22.51|20.37|22.45|20.31|0
1660533900000|2022-08-15 03:25:00|22.48|20.34|22.47|20.33|22.48|20.34|22.45|20.31|0
1660534200000|2022-08-15 03:30:00|22.45|20.31|22.48|20.34|22.48|20.34|22.43|20.3|0
1660534500000|2022-08-15 03:35:00|22.49|20.35|22.49|20.35|22.54|20.39|22.48|20.34|0
1660534800000|2022-08-15 03:40:00|22.48|20.34|22.46|20.32|22.49|20.35|22.43|20.3|0
1660535100000|2022-08-15 03:45:00|22.48|20.34|22.48|20.33|22.49|20.35|22.45|20.31|0
1660535400000|2022-08-15 03:50:00|22.46|20.32|22.46|20.32|22.49|20.35|22.43|20.29|0
1660535700000|2022-08-15 03:55:00|22.44|20.31|22.46|20.32|22.49|20.35|22.44|20.31|0
1660536000000|2022-08-15 04:00:00|22.44|20.31|22.43|20.29|22.46|20.32|22.41|20.28|0
1660536300000|2022-08-15 04:05:00|22.42|20.28|22.45|20.32|22.47|20.33|22.42|20.28|0
1660536600000|2022-08-15 04:10:00|22.47|20.33|22.44|20.3|22.47|20.33|22.42|20.29|0
1660536900000|2022-08-15 04:15:00|22.42|20.29|22.41|20.27|22.44|20.3|22.41|20.27|0
1660537200000|2022-08-15 04:20:00|22.42|20.29|22.42|20.29|22.42|20.29|22.41|20.27|0
1660537500000|2022-08-15 04:25:00|22.4|20.28|22.4|20.27|22.42|20.28|22.4|20.26|0
1660537800000|2022-08-15 04:30:00|22.39|20.26|22.4|20.27|22.43|20.3|22.39|20.26|0
1660538100000|2022-08-15 04:35:00|22.42|20.28|22.4|20.27|22.42|20.28|22.39|20.25|0
1660538400000|2022-08-15 04:40:00|22.39|20.25|22.38|20.25|22.39|20.25|22.36|20.23|0
1660538700000|2022-08-15 04:45:00|22.37|20.24|22.94|20.76|23.39|21.16|22.37|20.24|0
1660539000000|2022-08-15 04:50:00|22.92|20.75|22.94|20.75|22.94|20.75|22.92|20.74|0
1660539300000|2022-08-15 04:55:00|22.92|20.74|22.94|20.75|22.94|20.75|22.92|20.74|0
1660539600000|2022-08-15 05:00:00|22.92|20.74|22.86|20.68|22.94|20.75|22.86|20.68|0
1660539900000|2022-08-15 05:05:00|22.87|20.7|22.93|20.75|22.93|20.75|22.81|20.64|0
1660540200000|2022-08-15 05:10:00|22.92|20.74|22.96|20.78|22.98|20.79|22.92|20.74|0
1660540500000|2022-08-15 05:15:00|22.95|20.76|22.98|20.79|22.98|20.79|22.95|20.76|0
1660540800000|2022-08-15 05:20:00|22.96|20.78|22.98|20.79|22.98|20.79|22.93|20.75|0
1660541100000|2022-08-15 05:25:00|22.99|20.8|23.01|20.81|23.04|20.84|22.98|20.79|0
1660541400000|2022-08-15 05:30:00|23.02|20.83|23.11|20.91|23.11|20.91|23|20.81|0
1660541700000|2022-08-15 05:35:00|23.1|20.9|23.06|20.87|23.11|20.91|23.06|20.87|0
1660542000000|2022-08-15 05:40:00|23.05|20.85|23.03|20.84|23.05|20.85|23.02|20.83|0
1660542300000|2022-08-15 05:45:00|23.05|20.85|23.05|20.85|23.08|20.88|23.03|20.84|0
1660542600000|2022-08-15 05:50:00|23.04|20.84|22.98|20.79|23.04|20.84|22.97|20.78|0
1660542900000|2022-08-15 05:55:00|23|20.81|22.92|20.74|23|20.81|22.9|20.72|0
1660543200000|2022-08-15 06:00:00|22.91|20.73|22.86|20.68|22.98|20.79|22.84|20.67|0
1660543500000|2022-08-15 06:05:00|22.85|20.67|22.93|20.75|22.93|20.75|22.83|20.66|0
1660543800000|2022-08-15 06:10:00|22.92|20.74|22.6|20.44|22.94|20.76|22.52|20.38|0
1660544100000|2022-08-15 06:15:00|22.58|20.45|22.56|20.42|22.58|20.45|22.5|20.36|0
1660544400000|2022-08-15 06:20:00|22.57|20.4|22.56|20.41|22.6|20.45|22.55|20.4|0
1660544700000|2022-08-15 06:25:00|22.55|20.4|22.91|20.73|22.91|20.73|22.53|20.39|0
1660545000000|2022-08-15 06:30:00|22.92|20.74|22.9|20.71|22.96|20.77|22.9|20.71|0
1660545300000|2022-08-15 06:35:00|22.91|20.73|22.97|20.78|22.97|20.78|22.91|20.73|0
1660545600000|2022-08-15 06:40:00|22.99|20.8|22.92|20.74|22.99|20.8|22.91|20.73|0
1660545900000|2022-08-15 06:45:00|22.91|20.73|22.95|20.77|22.97|20.78|22.89|20.71|0
1660546200000|2022-08-15 06:50:00|22.96|20.75|22.97|20.78|22.99|20.8|22.94|20.75|0
1660546500000|2022-08-15 06:55:00|22.98|20.79|22.95|20.76|23|20.81|22.93|20.75|0
1660546800000|2022-08-15 07:00:00|22.98|20.79|22.95|20.76|23.07|20.87|22.95|20.76|0
1660547100000|2022-08-15 07:05:00|22.93|20.75|23.1|20.9|23.12|20.91|22.92|20.73|0
1660547400000|2022-08-15 07:10:00|23.12|20.91|23.26|21.05|23.26|21.05|23.09|20.89|0
1660547700000|2022-08-15 07:15:00|23.25|21.04|23.35|21.12|23.4|21.17|23.25|21.04|0
1660548000000|2022-08-15 07:20:00|23.33|21.11|23.46|21.22|23.47|21.24|23.33|21.11|0
1660548300000|2022-08-15 07:25:00|23.44|21.21|23.42|21.19|23.52|21.28|23.4|21.17|0
1660548600000|2022-08-15 07:30:00|23.44|21.21|23.44|21.2|23.44|21.21|23.34|21.12|0
1660548900000|2022-08-15 07:35:00|23.45|21.22|23.64|21.39|23.64|21.39|23.45|21.22|0
1660549200000|2022-08-15 07:40:00|23.62|21.37|23.5|21.27|23.69|21.43|23.5|21.26|0
1660549500000|2022-08-15 07:45:00|23.51|21.26|23.18|20.97|23.54|21.3|23.18|20.97|0
1660549800000|2022-08-15 07:50:00|23.2|20.99|23.17|20.96|23.28|21.06|23.13|20.93|0
1660550100000|2022-08-15 07:55:00|23.18|20.97|23.31|21.09|23.34|21.11|23.18|20.97|0
1660550400000|2022-08-15 08:00:00|23.3|21.07|23.18|20.97|23.3|21.09|23.18|20.97|0
1660550700000|2022-08-15 08:05:00|23.16|20.96|23.07|20.87|23.16|20.96|23|20.81|0
1660551000000|2022-08-15 08:10:00|23.05|20.86|23.13|20.93|23.16|20.95|23.05|20.86|0
1660551300000|2022-08-15 08:15:00|23.11|20.91|23.16|20.95|23.21|21|23.11|20.91|0
1660551600000|2022-08-15 08:20:00|23.14|20.94|23.19|20.98|23.2|20.99|23.11|20.91|0
1660551900000|2022-08-15 08:25:00|23.2|20.99|23.05|20.85|23.2|20.99|23.05|20.85|0
1660552200000|2022-08-15 08:30:00|23.06|20.87|23.03|20.84|23.08|20.88|23|20.81|0
1660552500000|2022-08-15 08:35:00|23.02|20.83|22.99|20.8|23.05|20.85|22.99|20.8|0
1660552800000|2022-08-15 08:40:00|22.97|20.78|23.01|20.82|23.01|20.82|22.89|20.71|0
1660553100000|2022-08-15 08:45:00|23|20.81|23.06|20.86|23.07|20.88|23|20.81|0
1660553400000|2022-08-15 08:50:00|23.04|20.85|23.1|20.9|23.12|20.92|23.03|20.84|0
1660553700000|2022-08-15 08:55:00|23.12|20.92|23.18|20.97|23.19|20.98|23.1|20.9|0
1660554000000|2022-08-15 09:00:00|23.17|20.96|23.18|20.97|23.19|20.98|23.15|20.94|0
1660554300000|2022-08-15 09:05:00|23.16|20.96|23.19|20.98|23.22|21.01|23.16|20.96|0
1660554600000|2022-08-15 09:10:00|23.21|21|23.13|20.93|23.21|21|23.11|20.91|0
1660554900000|2022-08-15 09:15:00|23.12|20.92|23.24|21.02|23.28|21.07|23.08|20.88|0
1660555200000|2022-08-15 09:20:00|23.23|21.04|23.33|21.11|23.38|21.15|23.23|21.04|0
1660555500000|2022-08-15 09:25:00|23.31|21.09|23.34|21.12|23.41|21.18|23.3|21.09|0
1660555800000|2022-08-15 09:30:00|23.35|21.13|23.44|21.2|23.44|21.2|23.33|21.1|0
1660556100000|2022-08-15 09:35:00|23.42|21.19|23.48|21.24|23.51|21.27|23.42|21.19|0
1660556400000|2022-08-15 09:40:00|23.47|21.23|23.37|21.14|23.47|21.23|23.35|21.13|0
1660556700000|2022-08-15 09:45:00|23.35|21.13|23.31|21.09|23.38|21.16|23.27|21.06|0
1660557000000|2022-08-15 09:50:00|23.32|21.1|23.26|21.04|23.32|21.1|23.18|20.97|0
1660557300000|2022-08-15 09:55:00|23.23|21.01|23.22|21.01|23.26|21.04|23.19|20.98|0
1660557600000|2022-08-15 10:00:00|23.21|21|23.25|21.04|23.29|21.07|23.13|20.93|0
1660557900000|2022-08-15 10:05:00|23.27|21.03|23.28|21.07|23.3|21.08|23.24|21.02|0
1660558200000|2022-08-15 10:10:00|23.29|21.08|23.28|21.06|23.41|21.18|23.21|21|0
1660558500000|2022-08-15 10:15:00|23.3|21.07|23.23|21.02|23.31|21.09|23.23|21.02|0
1660558800000|2022-08-15 10:20:00|23.25|21.04|23.44|21.2|23.45|21.22|23.23|21.02|0
1660559100000|2022-08-15 10:25:00|23.42|21.19|23.44|21.21|23.44|21.21|23.33|21.1|0
1660559400000|2022-08-15 10:30:00|23.45|21.22|23.39|21.16|23.45|21.22|23.34|21.12|0
1660559700000|2022-08-15 10:35:00|23.37|21.15|23.35|21.13|23.39|21.16|23.32|21.1|0
1660560000000|2022-08-15 10:40:00|23.34|21.12|23.23|21.02|23.37|21.14|23.23|21.02|0
1660560300000|2022-08-15 10:45:00|23.25|21.04|23.07|20.87|23.27|21.06|23.05|20.86|0
1660560600000|2022-08-15 10:50:00|23.12|20.91|23.15|20.94|23.19|20.98|23.12|20.91|0
1660560900000|2022-08-15 10:55:00|23.13|20.93|23.1|20.9|23.15|20.94|23.07|20.87|0
1660561200000|2022-08-15 11:00:00|23.07|20.87|23.05|20.86|23.14|20.94|23.02|20.83|0
1660561500000|2022-08-15 11:05:00|23.07|20.87|23.05|20.85|23.1|20.9|23.02|20.83|0
1660561800000|2022-08-15 11:10:00|23.06|20.87|23.08|20.88|23.11|20.91|23.05|20.85|0
1660562100000|2022-08-15 11:15:00|23.09|20.89|23.09|20.89|23.09|20.89|23.08|20.88|0
1660562400000|2022-08-15 11:20:00|23.08|20.88|23.14|20.93|23.14|20.93|23.03|20.84|0
1660562700000|2022-08-15 11:25:00|23.17|20.96|23.11|20.9|23.18|20.97|23.11|20.9|0
1660563000000|2022-08-15 11:30:00|23.09|20.89|23.18|20.97|23.18|20.97|23.09|20.89|0
1660563300000|2022-08-15 11:35:00|23.17|20.96|23.15|20.94|23.18|20.97|23.13|20.93|0
1660563600000|2022-08-15 11:40:00|23.13|20.93|23.26|21.04|23.29|21.07|23.13|20.93|0
1660563900000|2022-08-15 11:45:00|23.27|21.06|23.43|21.2|23.44|21.21|23.24|21.03|0
1660564200000|2022-08-15 11:50:00|23.44|21.21|23.54|21.3|23.58|21.33|23.41|21.18|0
1660564500000|2022-08-15 11:55:00|23.51|21.27|23.36|21.14|23.51|21.27|23.36|21.13|0
1660564800000|2022-08-15 12:00:00|23.38|21.15|23.55|21.31|23.57|21.32|23.38|21.15|0
1660565100000|2022-08-15 12:05:00|23.53|21.29|23.5|21.26|23.57|21.32|23.49|21.25|0
1660565400000|2022-08-15 12:10:00|23.49|21.25|23.37|21.15|23.61|21.36|23.37|21.15|0
1660565700000|2022-08-15 12:15:00|23.36|21.13|23.28|21.06|23.39|21.16|23.26|21.05|0
1660566000000|2022-08-15 12:20:00|23.29|21.08|23.29|21.07|23.31|21.09|23.23|21.02|0
1660566300000|2022-08-15 12:25:00|23.3|21.08|23.17|20.96|23.32|21.1|23.12|20.92|0
1660566600000|2022-08-15 12:30:00|23.13|20.93|23.29|21.07|23.32|21.1|23.1|20.9|0
1660566900000|2022-08-15 12:35:00|23.31|21.09|23.64|21.39|23.67|21.42|23.26|21.05|0
1660567200000|2022-08-15 12:40:00|23.65|21.4|23.76|21.5|23.83|21.56|23.59|21.34|0
1660567500000|2022-08-15 12:45:00|23.75|21.49|23.77|21.51|23.91|21.63|17.57|15.9|0
1660567800000|2022-08-15 12:50:00|23.79|21.52|23.79|21.52|23.81|21.54|23.69|21.44|0
1660568100000|2022-08-15 12:55:00|23.8|21.54|23.85|21.58|23.87|21.59|23.77|21.51|0
1660568400000|2022-08-15 13:00:00|23.87|21.59|23.59|21.35|23.87|21.59|23.58|21.33|0
1660568700000|2022-08-15 13:05:00|23.58|21.33|23.56|21.32|23.63|21.38|23.51|21.27|0
1660569000000|2022-08-15 13:10:00|23.59|21.35|23.54|21.3|23.62|21.37|23.54|21.3|0
1660569300000|2022-08-15 13:15:00|23.56|21.29|23.53|21.29|23.58|21.33|23.45|21.21|0
1660569600000|2022-08-15 13:20:00|23.54|21.3|23.43|21.2|23.54|21.3|23.41|21.18|0
1660569900000|2022-08-15 13:25:00|23.45|21.21|23.27|21.06|23.45|21.21|23.27|21.06|0
1660570200000|2022-08-15 13:30:00|23.22|21.01|22.9|20.72|23.29|21.07|22.87|20.69|0
1660570500000|2022-08-15 13:35:00|22.87|20.69|22.76|20.59|22.99|20.8|22.71|20.55|0
1660570800000|2022-08-15 13:40:00|22.77|20.6|22.91|20.73|23.03|20.84|22.73|20.56|0
1660571100000|2022-08-15 13:45:00|22.89|20.71|22.72|20.56|22.89|20.71|22.53|20.38|0
1660571400000|2022-08-15 13:50:00|22.68|20.52|22.06|19.96|22.72|20.56|22.03|19.93|0
1660571700000|2022-08-15 13:55:00|22.04|19.94|21.94|19.85|22.13|20.02|21.72|19.65|0
1660572000000|2022-08-15 14:00:00|22|19.9|22.11|20.01|22.33|20.2|21.97|19.87|0
1660572300000|2022-08-15 14:05:00|22.13|20.02|22.16|20.05|22.29|20.17|22.02|19.93|0
1660572600000|2022-08-15 14:10:00|22.14|20.03|22.52|20.37|22.52|20.37|22.08|19.98|0
1660572900000|2022-08-15 14:15:00|22.5|20.36|22.53|20.39|22.58|20.43|22.43|20.29|0
1660573200000|2022-08-15 14:20:00|22.55|20.4|22.88|20.7|23.23|21.02|22.55|20.4|0
1660573500000|2022-08-15 14:25:00|22.91|20.73|22.65|20.49|22.91|20.73|22.62|20.46|0
1660573800000|2022-08-15 14:30:00|22.66|20.5|22.33|20.2|22.71|20.55|22.31|20.19|0
1660574100000|2022-08-15 14:35:00|22.34|20.22|22.55|20.41|22.58|20.43|22.33|20.2|0
1660574400000|2022-08-15 14:40:00|22.54|20.39|22.51|20.36|22.55|20.41|22.31|20.19|0
1660574700000|2022-08-15 14:45:00|22.52|20.38|22.75|20.58|22.75|20.58|22.42|20.28|0
1660575000000|2022-08-15 14:50:00|22.72|20.55|22.72|20.55|22.79|20.62|22.56|20.42|0
1660575300000|2022-08-15 14:55:00|22.7|20.54|22.76|20.59|22.87|20.69|22.66|20.5|0
1660575600000|2022-08-15 15:00:00|22.81|20.64|22.7|20.54|22.93|20.75|22.64|20.48|0
1660575900000|2022-08-15 15:05:00|22.68|20.52|22.77|20.61|22.84|20.66|22.52|20.37|0
1660576200000|2022-08-15 15:10:00|22.76|20.59|22.9|20.72|23|20.81|22.74|20.58|0
1660576500000|2022-08-15 15:15:00|22.88|20.7|22.71|20.55|22.88|20.7|22.68|20.52|0
1660576800000|2022-08-15 15:20:00|22.69|20.53|21.43|19.39|22.77|20.6|21.39|19.35|0
1660577100000|2022-08-15 15:25:00|21.42|19.38|21.34|19.31|21.5|19.46|21.34|19.31|0
1660577400000|2022-08-15 15:30:00|21.31|19.28|21.24|19.22|21.36|19.32|21.18|19.16|0
1660577700000|2022-08-15 15:35:00|21.22|19.2|21.02|19.02|21.24|19.22|21|19|0
1660578000000|2022-08-15 15:40:00|21|19|20.77|18.8|21.08|19.07|20.75|18.77|0
1660578300000|2022-08-15 15:45:00|20.76|18.78|20.45|18.5|20.76|18.78|20.45|18.5|0
1660578600000|2022-08-15 15:50:00|20.43|18.49|20.33|18.4|20.47|18.52|20.26|18.33|0
1660578900000|2022-08-15 15:55:00|20.35|18.41|20.37|18.43|20.42|18.47|20.25|18.32|0
1660579200000|2022-08-15 16:00:00|20.35|18.41|20.33|18.39|20.53|18.57|20.33|18.39|0
1660579500000|2022-08-15 16:05:00|20.32|18.38|20.46|18.51|20.46|18.51|20.32|18.38|0
1660579800000|2022-08-15 16:10:00|20.44|18.49|20.31|18.38|20.44|18.49|20.23|18.3|0
1660580100000|2022-08-15 16:15:00|20.33|18.39|20.8|18.82|21.1|19.09|20.13|18.21|0
1660580400000|2022-08-15 16:20:00|20.79|18.81|20.74|18.76|20.87|18.88|20.74|18.76|0
1660580700000|2022-08-15 16:25:00|20.75|18.78|20.64|18.67|20.78|18.8|20.61|18.65|0
1660581000000|2022-08-15 16:30:00|20.65|18.69|20.48|18.53|20.67|18.7|20.48|18.53|0
1660581300000|2022-08-15 16:35:00|20.5|18.55|20.61|18.65|20.61|18.65|20.46|18.51|0
1660581600000|2022-08-15 16:40:00|20.58|18.62|20.51|18.56|20.64|18.67|20.5|18.54|0
1660581900000|2022-08-15 16:45:00|20.52|18.57|20.58|18.62|20.59|18.63|20.48|18.53|0
1660582200000|2022-08-15 16:50:00|20.56|18.61|20.45|18.5|20.56|18.61|20.39|18.45|0
1660582500000|2022-08-15 16:55:00|20.44|18.49|20.39|18.45|20.46|18.52|20.32|18.39|0
1660582800000|2022-08-15 17:00:00|20.38|18.44|20.5|18.55|20.56|18.6|20.37|18.43|0
1660583100000|2022-08-15 17:05:00|20.48|18.53|20.32|18.39|20.48|18.53|20.28|18.35|0
1660583400000|2022-08-15 17:10:00|20.33|18.4|20.49|18.54|20.49|18.54|20.31|18.37|0
1660583700000|2022-08-15 17:15:00|20.47|18.52|20.6|18.64|20.6|18.64|20.43|18.48|0
1660584000000|2022-08-15 17:20:00|20.58|18.62|20.5|18.55|20.68|18.71|20.48|18.53|0
1660584300000|2022-08-15 17:25:00|20.48|18.53|20.48|18.53|20.54|18.58|20.41|18.47|0
1660584600000|2022-08-15 17:30:00|20.47|18.52|20.61|18.65|20.61|18.65|20.43|18.48|0
1660584900000|2022-08-15 17:35:00|20.58|18.62|20.75|18.77|20.75|18.77|20.52|18.57|0
1660585200000|2022-08-15 17:40:00|20.73|18.76|20.72|18.75|20.76|18.78|20.65|18.68|0
1660585500000|2022-08-15 17:45:00|20.73|18.76|20.59|18.63|20.75|18.77|20.58|18.62|0
1660585800000|2022-08-15 17:50:00|20.58|18.62|20.56|18.6|20.6|18.64|20.52|18.57|0
1660586100000|2022-08-15 17:55:00|20.55|18.59|20.5|18.55|20.57|18.62|20.49|18.54|0
1660586400000|2022-08-15 18:00:00|20.52|18.56|20.56|18.6|20.6|18.64|20.5|18.55|0
1660586700000|2022-08-15 18:05:00|20.57|18.61|20.7|18.73|20.71|18.74|20.49|18.54|0
1660587000000|2022-08-15 18:10:00|20.68|18.71|20.67|18.7|20.75|18.78|20.63|18.66|0
1660587300000|2022-08-15 18:15:00|20.65|18.69|20.48|18.53|20.65|18.69|20.48|18.53|0
1660587600000|2022-08-15 18:20:00|20.47|18.52|20.54|18.58|20.6|18.63|20.43|18.48|0
1660587900000|2022-08-15 18:25:00|20.55|18.6|20.47|18.52|20.65|18.68|20.47|18.52|0
1660588200000|2022-08-15 18:30:00|20.45|18.51|20.38|18.44|20.54|18.58|20.31|18.38|0
1660588500000|2022-08-15 18:35:00|20.37|18.43|20.3|18.36|20.4|18.45|20.3|18.36|0
1660588800000|2022-08-15 18:40:00|20.28|18.35|20.38|18.44|20.44|18.49|20.28|18.35|0
1660589100000|2022-08-15 18:45:00|20.39|18.45|20.3|18.36|20.45|18.5|20.3|18.36|0
1660589400000|2022-08-15 18:50:00|20.31|18.37|20.29|18.36|20.39|18.45|20.28|18.35|0
1660589700000|2022-08-15 18:55:00|20.28|18.35|20.29|18.36|20.31|18.37|20.24|18.31|0
1660590000000|2022-08-15 19:00:00|20.28|18.35|20.31|18.37|20.35|18.41|20.21|18.28|0
1660590300000|2022-08-15 19:05:00|20.29|18.36|20.4|18.46|20.43|18.48|20.25|18.32|0
1660590600000|2022-08-15 19:10:00|20.42|18.47|20.34|18.41|20.46|18.51|20.26|18.33|0
1660590900000|2022-08-15 19:15:00|20.33|18.39|20.22|18.29|20.34|18.41|20.19|18.27|0
1660591200000|2022-08-15 19:20:00|20.2|18.28|20.11|18.19|20.22|18.29|20.11|18.19|0
1660591500000|2022-08-15 19:25:00|20.12|18.2|20.13|18.22|20.24|18.32|20.11|18.19|0
1660591800000|2022-08-15 19:30:00|20.15|18.23|20.38|18.44|20.52|18.56|20.13|18.22|0
1660592100000|2022-08-15 19:35:00|20.39|18.45|20.42|18.47|20.47|18.52|20.39|18.45|0
1660592400000|2022-08-15 19:40:00|20.43|18.49|20.54|18.59|20.56|18.6|20.42|18.47|0
1660592700000|2022-08-15 19:45:00|20.53|18.57|20.37|18.43|20.54|18.59|20.37|18.43|0
1660593000000|2022-08-15 19:50:00|20.4|18.46|20.64|18.67|20.65|18.69|20.35|18.41|0
1660593300000|2022-08-15 19:55:00|20.65|18.69|20.67|18.7|20.72|18.75|20.54|18.58|0
1660593600000|2022-08-15 20:00:00|20.58|18.62|20.64|18.67|20.67|18.7|20.55|18.59|0
1660593900000|2022-08-15 20:05:00|20.65|18.68|20.69|18.72|20.69|18.72|20.61|18.64|0
1660594200000|2022-08-15 20:10:00|20.68|18.71|20.76|18.78|20.86|18.87|20.68|18.71|0
1660594500000|2022-08-15 20:15:00|20.77|18.8|20.73|18.76|20.77|18.8|20.7|18.73|0
1660594800000|2022-08-15 20:20:00|20.72|18.74|20.77|18.79|20.79|18.81|20.7|18.73|0
1660595100000|2022-08-15 20:25:00|20.79|18.81|20.76|18.78|20.84|18.86|20.74|18.77|0
1660595400000|2022-08-15 20:30:00|20.74|18.77|20.71|18.74|20.74|18.77|20.7|18.73|0
1660595700000|2022-08-15 20:35:00|20.7|18.73|20.7|18.73|20.73|18.75|20.69|18.72|0
1660596000000|2022-08-15 20:40:00|20.71|18.74|20.7|18.72|20.73|18.76|20.68|18.71|0
1660596300000|2022-08-15 20:45:00|20.68|18.71|20.75|18.77|20.75|18.77|20.68|18.71|0
1660596600000|2022-08-15 20:50:00|20.74|18.76|20.83|18.85|20.84|18.85|20.74|18.76|0
1660596900000|2022-08-15 20:55:00|20.82|18.84|20.8|18.82|20.83|18.85|20.76|18.78|0
1660597200000|2022-08-15 21:00:00|20.77|18.79|20.77|18.8|20.8|18.82|20.77|18.79|0
1660597500000|2022-08-15 21:05:00|20.76|18.78|20.76|18.79|20.77|18.8|20.75|18.77|0
1660597800000|2022-08-15 21:10:00|20.77|18.8|20.77|18.79|20.78|18.8|20.76|18.79|0
1660598100000|2022-08-15 21:15:00|20.78|18.8|20.77|18.79|20.78|18.8|20.77|18.79|0
1660598400000|2022-08-15 21:20:00|20.76|18.8|20.77|18.79|20.77|18.8|20.76|18.79|0
1660598700000|2022-08-15 21:25:00|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1660599000000|2022-08-15 21:30:00|20.78|18.79|20.79|18.81|20.79|18.81|20.78|18.79|0
1660599600000|2022-08-15 21:40:00|20.78|18.8|20.77|18.79|20.78|18.8|20.77|18.79|0
1660599900000|2022-08-15 21:45:00|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1660600200000|2022-08-15 21:50:00|20.77|18.79|20.77|18.79|20.77|18.79|20.77|18.78|0
1660600500000|2022-08-15 21:55:00|20.78|18.8|20.77|18.79|20.78|18.8|20.76|18.79|0
1660600800000|2022-08-15 22:00:00|20.78|18.8|20.83|18.85|20.9|18.91|20.78|18.8|0
1660601100000|2022-08-15 22:05:00|20.84|18.86|20.89|18.9|20.89|18.9|20.84|18.86|0
1660601400000|2022-08-15 22:10:00|20.87|18.88|20.83|18.84|20.89|18.9|20.83|18.84|0
1660601700000|2022-08-15 22:15:00|20.81|18.83|20.83|18.84|20.86|18.87|20.81|18.83|0
1660602000000|2022-08-15 22:20:00|20.84|18.86|20.84|18.85|20.85|18.87|20.83|18.84|0
1660602300000|2022-08-15 22:25:00|20.85|18.87|20.84|18.85|20.87|18.88|20.82|18.84|0
1660602600000|2022-08-15 22:30:00|20.82|18.84|20.81|18.83|20.82|18.84|20.79|18.81|0
1660602900000|2022-08-15 22:35:00|20.79|18.81|20.81|18.83|20.81|18.83|20.79|18.81|0
1660603200000|2022-08-15 22:40:00|20.79|18.81|20.85|18.86|20.85|18.86|20.79|18.81|0
1660603500000|2022-08-15 22:45:00|20.83|18.85|20.85|18.86|20.86|18.87|20.83|18.85|0
1660603800000|2022-08-15 22:50:00|20.83|18.85|20.89|18.9|20.9|18.91|20.83|18.85|0
1660604100000|2022-08-15 22:55:00|20.87|18.89|20.86|18.87|20.87|18.89|20.85|18.86|0
1660604400000|2022-08-15 23:00:00|20.84|18.86|20.87|18.88|20.9|18.91|20.83|18.85|0
1660604700000|2022-08-15 23:05:00|20.86|18.87|20.83|18.84|20.89|18.9|20.81|18.83|0
1660605000000|2022-08-15 23:10:00|20.84|18.86|20.84|18.86|20.86|18.87|20.82|18.84|0
1660605300000|2022-08-15 23:15:00|20.83|18.84|20.82|18.84|20.84|18.86|20.82|18.84|0
1660605600000|2022-08-15 23:20:00|20.84|18.85|20.84|18.85|20.85|18.87|20.82|18.84|0
1660605900000|2022-08-15 23:25:00|20.85|18.87|20.85|18.86|20.87|18.88|20.85|18.86|0
1660606200000|2022-08-15 23:30:00|20.86|18.88|20.82|18.84|20.86|18.88|20.82|18.84|0
1660606500000|2022-08-15 23:35:00|20.84|18.85|20.85|18.86|20.85|18.86|20.82|18.84|0
1660606800000|2022-08-15 23:40:00|20.83|18.85|20.82|18.84|20.85|18.86|20.8|18.82|0
1660607100000|2022-08-15 23:45:00|20.81|18.83|20.75|18.77|20.83|18.85|20.73|18.76|0
1660607400000|2022-08-15 23:50:00|20.73|18.76|20.66|18.69|20.73|18.76|20.65|18.68|0
1660607700000|2022-08-15 23:55:00|20.67|18.7|20.74|18.77|20.74|18.77|20.65|18.68|0
1660608000000|2022-08-16 00:00:00|20.77|18.79|20.92|18.93|21.01|19.01|20.77|18.79|0
1660608300000|2022-08-16 00:05:00|20.88|18.9|20.87|18.88|20.93|18.94|20.85|18.87|0
1660608600000|2022-08-16 00:10:00|20.88|18.89|20.91|18.92|20.92|18.93|20.84|18.86|0
1660608900000|2022-08-16 00:15:00|20.94|18.94|20.94|18.94|21|19|20.92|18.93|0
1660609200000|2022-08-16 00:20:00|20.95|18.96|20.96|18.97|21.01|19.01|20.94|18.94|0
1660609500000|2022-08-16 00:25:00|20.95|18.95|21|19|21|19|20.92|18.93|0
1660609800000|2022-08-16 00:30:00|20.99|18.99|20.93|18.94|21.01|19.01|20.89|18.9|0
1660610100000|2022-08-16 00:35:00|20.92|18.93|20.9|18.91|20.95|18.95|20.89|18.9|0
1660610400000|2022-08-16 00:40:00|20.89|18.9|20.88|18.89|20.9|18.91|20.85|18.86|0
1660610700000|2022-08-16 00:45:00|20.87|18.9|20.89|18.9|20.9|18.91|20.84|18.86|0
1660611000000|2022-08-16 00:50:00|20.87|18.88|20.87|18.88|20.89|18.9|20.86|18.87|0
1660611300000|2022-08-16 00:55:00|20.86|18.87|20.91|18.92|20.93|18.93|20.86|18.87|0
1660611600000|2022-08-16 01:00:00|20.9|18.91|20.9|18.91|20.9|18.91|20.84|18.86|0
1660611900000|2022-08-16 01:05:00|20.88|18.89|20.9|18.91|20.9|18.91|20.81|18.83|0
1660612200000|2022-08-16 01:10:00|20.87|18.89|20.88|18.89|20.89|18.9|20.84|18.85|0
1660612500000|2022-08-16 01:15:00|20.87|18.88|20.99|18.99|20.99|18.99|20.86|18.87|0
1660612800000|2022-08-16 01:20:00|20.97|18.97|21.15|19.14|21.15|19.14|20.95|18.95|0
1660613100000|2022-08-16 01:25:00|21.14|19.12|21.09|19.08|21.15|19.14|21.09|19.08|0
1660613400000|2022-08-16 01:30:00|21.06|19.06|20.91|18.92|21.1|19.09|20.87|18.89|0
1660613700000|2022-08-16 01:35:00|20.9|18.91|20.9|18.91|20.97|18.97|20.9|18.91|0
1660614000000|2022-08-16 01:40:00|20.92|18.92|20.94|18.94|20.96|18.96|20.86|18.87|0
1660614300000|2022-08-16 01:45:00|20.93|18.93|20.87|18.88|20.93|18.94|20.83|18.84|0
1660614600000|2022-08-16 01:50:00|20.89|18.9|20.87|18.88|20.89|18.9|20.84|18.86|0
1660614900000|2022-08-16 01:55:00|20.86|18.87|20.81|18.83|20.87|18.88|20.8|18.82|0
1660615200000|2022-08-16 02:00:00|20.84|18.85|20.74|18.76|20.85|18.87|20.74|18.76|0
1660615500000|2022-08-16 02:05:00|20.72|18.75|20.67|18.7|20.75|18.78|20.61|18.65|0
1660615800000|2022-08-16 02:10:00|20.65|18.69|20.69|18.72|20.71|18.74|20.65|18.69|0
1660616100000|2022-08-16 02:15:00|20.71|18.74|20.68|18.71|20.72|18.75|20.68|18.71|0
1660616400000|2022-08-16 02:20:00|20.69|18.72|20.73|18.76|20.75|18.77|20.69|18.72|0
1660616700000|2022-08-16 02:25:00|20.72|18.75|20.72|18.75|20.73|18.76|20.69|18.72|0
1660617000000|2022-08-16 02:30:00|20.7|18.73|20.69|18.72|20.72|18.75|20.67|18.71|0
1660617300000|2022-08-16 02:35:00|20.68|18.71|20.76|18.78|20.79|18.81|20.66|18.69|0
1660617600000|2022-08-16 02:40:00|20.75|18.77|20.73|18.75|20.76|18.77|20.71|18.74|0
1660617900000|2022-08-16 02:45:00|20.71|18.74|20.61|18.65|20.74|18.76|20.6|18.64|0
1660618200000|2022-08-16 02:50:00|20.6|18.64|20.51|18.56|20.6|18.64|20.4|18.46|0
1660618500000|2022-08-16 02:55:00|20.53|18.57|20.51|18.56|20.57|18.61|20.51|18.56|0
1660618800000|2022-08-16 03:00:00|20.53|18.57|20.55|18.6|20.57|18.61|20.51|18.56|0
1660619100000|2022-08-16 03:05:00|20.54|18.58|20.54|18.58|20.57|18.61|20.53|18.57|0
1660619400000|2022-08-16 03:10:00|20.55|18.6|20.62|18.66|20.62|18.66|20.55|18.6|0
1660619700000|2022-08-16 03:15:00|20.61|18.65|20.71|18.73|20.71|18.73|20.61|18.64|0
1660620000000|2022-08-16 03:20:00|20.69|18.72|20.66|18.69|20.71|18.73|20.66|18.69|0
1660620300000|2022-08-16 03:25:00|20.67|18.7|20.66|18.69|20.68|18.71|20.63|18.67|0
1660620600000|2022-08-16 03:30:00|20.65|18.68|20.67|18.7|20.67|18.71|20.63|18.67|0
1660620900000|2022-08-16 03:35:00|20.69|18.72|20.71|18.74|20.71|18.74|20.69|18.72|0
1660621200000|2022-08-16 03:40:00|20.73|18.75|20.78|18.8|20.8|18.82|20.67|18.7|0
1660621500000|2022-08-16 03:45:00|20.8|18.82|20.77|18.79|20.8|18.82|20.75|18.78|0
1660621800000|2022-08-16 03:50:00|20.75|18.78|20.72|18.75|20.75|18.78|20.71|18.74|0
1660622100000|2022-08-16 03:55:00|20.74|18.76|20.75|18.78|20.75|18.78|20.72|18.75|0
1660622400000|2022-08-16 04:00:00|20.74|18.76|20.71|18.74|20.75|18.77|20.71|18.74|0
1660622700000|2022-08-16 04:05:00|20.72|18.75|20.76|18.79|20.76|18.79|20.68|18.71|0
1660623000000|2022-08-16 04:10:00|20.75|18.77|20.75|18.77|20.75|18.77|20.73|18.76|0
1660623300000|2022-08-16 04:15:00|20.72|18.75|20.75|18.77|20.75|18.77|20.72|18.74|0
1660623600000|2022-08-16 04:20:00|20.76|18.78|20.76|18.78|20.77|18.79|20.75|18.77|0
1660623900000|2022-08-16 04:25:00|20.74|18.77|20.74|18.77|20.76|18.78|20.73|18.76|0
1660624200000|2022-08-16 04:30:00|20.76|18.78|20.71|18.74|20.76|18.78|20.71|18.74|0
1660624500000|2022-08-16 04:35:00|20.73|18.75|20.68|18.71|20.73|18.75|20.68|18.71|0
1660624800000|2022-08-16 04:40:00|20.69|18.72|20.67|18.7|20.7|18.73|20.67|18.7|0
1660625100000|2022-08-16 04:45:00|20.65|18.69|20.67|18.7|20.68|18.71|20.65|18.69|0
1660625400000|2022-08-16 04:50:00|20.65|18.69|20.64|18.67|20.67|18.7|20.64|18.67|0
1660625700000|2022-08-16 04:55:00|20.65|18.69|20.65|18.68|20.67|18.7|20.62|18.65|0
1660626000000|2022-08-16 05:00:00|20.64|18.67|20.69|18.72|20.69|18.72|20.63|18.67|0
1660626300000|2022-08-16 05:05:00|20.7|18.73|20.75|18.77|20.79|18.81|20.7|18.73|0
1660626600000|2022-08-16 05:10:00|20.76|18.78|20.82|18.83|20.83|18.85|20.76|18.78|0
1660626900000|2022-08-16 05:15:00|20.8|18.82|20.79|18.81|20.86|18.87|20.79|18.81|0
1660627200000|2022-08-16 05:20:00|20.78|18.8|20.86|18.87|20.86|18.87|20.78|18.8|0
1660627500000|2022-08-16 05:25:00|20.84|18.86|20.84|18.86|20.87|18.88|20.81|18.83|0
1660627800000|2022-08-16 05:30:00|20.86|18.87|20.8|18.82|20.86|18.87|20.8|18.82|0
1660628100000|2022-08-16 05:35:00|20.81|18.83|20.78|18.8|20.83|18.84|20.75|18.78|0
1660628400000|2022-08-16 05:40:00|20.77|18.79|20.71|18.74|20.77|18.79|20.71|18.74|0
1660628700000|2022-08-16 05:45:00|20.72|18.75|20.72|18.75|20.74|18.76|20.71|18.74|0
1660629000000|2022-08-16 05:50:00|20.71|18.74|20.68|18.71|20.71|18.74|20.67|18.7|0
1660629300000|2022-08-16 05:55:00|20.66|18.7|20.59|18.63|20.69|18.72|20.56|18.61|0
1660629600000|2022-08-16 06:00:00|20.61|18.64|20.66|18.69|20.72|18.75|20.59|18.63|0
1660629900000|2022-08-16 06:05:00|20.68|18.71|20.73|18.76|20.73|18.76|20.68|18.71|0
1660630200000|2022-08-16 06:10:00|20.75|18.77|20.8|18.82|20.84|18.86|20.75|18.77|0
1660630500000|2022-08-16 06:15:00|20.82|18.83|20.8|18.82|20.83|18.85|20.79|18.81|0
1660630800000|2022-08-16 06:20:00|20.81|18.83|20.56|18.6|20.87|18.88|20.56|18.6|0
1660631100000|2022-08-16 06:25:00|20.58|18.62|20.59|18.63|20.63|18.67|20.56|18.6|0
1660631400000|2022-08-16 06:30:00|20.6|18.64|20.66|18.69|20.7|18.73|20.59|18.63|0
1660631700000|2022-08-16 06:35:00|20.65|18.68|20.64|18.68|20.7|18.73|20.64|18.68|0
1660632000000|2022-08-16 06:40:00|20.66|18.69|20.63|18.66|20.69|18.72|20.6|18.64|0
1660632300000|2022-08-16 06:45:00|20.64|18.68|20.6|18.64|20.66|18.7|20.6|18.64|0
1660632600000|2022-08-16 06:50:00|20.61|18.65|20.61|18.65|20.63|18.66|20.57|18.61|0
1660632900000|2022-08-16 06:55:00|20.6|18.64|20.72|18.75|20.72|18.75|20.6|18.64|0
1660633200000|2022-08-16 07:00:00|20.71|18.74|20.77|18.79|20.88|18.89|20.71|18.74|0
1660633500000|2022-08-16 07:05:00|20.76|18.8|20.92|18.93|20.94|18.94|20.72|18.75|0
1660633800000|2022-08-16 07:10:00|20.94|18.94|20.88|18.89|20.94|18.94|20.85|18.86|0
1660634100000|2022-08-16 07:15:00|20.86|18.88|20.88|18.89|20.93|18.94|20.85|18.86|0
1660634400000|2022-08-16 07:20:00|20.86|18.87|20.82|18.83|20.89|18.9|20.75|18.77|0
1660634700000|2022-08-16 07:25:00|20.8|18.82|20.8|18.82|20.83|18.85|20.77|18.8|0
1660635000000|2022-08-16 07:30:00|20.79|18.81|20.67|18.7|20.8|18.82|20.67|18.7|0
1660635300000|2022-08-16 07:35:00|20.69|18.72|20.76|18.78|20.79|18.81|20.67|18.7|0
1660635600000|2022-08-16 07:40:00|20.77|18.79|20.85|18.87|20.88|18.89|20.77|18.79|0
1660635900000|2022-08-16 07:45:00|20.86|18.86|20.65|18.69|20.86|18.86|20.65|18.69|0
1660636200000|2022-08-16 07:50:00|20.67|18.7|20.6|18.63|20.67|18.7|20.57|18.61|0
1660636500000|2022-08-16 07:55:00|20.58|18.62|20.48|18.53|20.62|18.65|20.47|18.52|0
1660636800000|2022-08-16 08:00:00|20.47|18.52|20.5|18.55|20.54|18.58|20.44|18.49|0
1660637100000|2022-08-16 08:05:00|20.51|18.56|20.38|18.44|20.59|18.63|20.35|18.41|0
1660637400000|2022-08-16 08:10:00|20.35|18.41|20.38|18.44|20.41|18.47|20.31|18.38|0
1660637700000|2022-08-16 08:15:00|20.39|18.45|20.45|18.5|20.46|18.51|20.37|18.43|0
1660638000000|2022-08-16 08:20:00|20.46|18.51|20.39|18.45|20.49|18.54|20.39|18.45|0
1660638300000|2022-08-16 08:25:00|20.38|18.44|20.33|18.4|20.38|18.44|20.25|18.32|0
1660638600000|2022-08-16 08:30:00|20.31|18.37|20.32|18.38|20.39|18.45|20.31|18.37|0
1660638900000|2022-08-16 08:35:00|20.35|18.41|20.16|18.24|20.35|18.41|20.15|18.23|0
1660639200000|2022-08-16 08:40:00|20.18|18.26|20.25|18.32|20.27|18.34|20.13|18.21|0
1660639500000|2022-08-16 08:45:00|20.26|18.33|20.36|18.42|20.37|18.43|20.26|18.33|0
1660639800000|2022-08-16 08:50:00|20.37|18.43|20.34|18.4|20.37|18.43|20.26|18.33|0
1660640100000|2022-08-16 08:55:00|20.35|18.41|20.31|18.38|20.37|18.43|20.31|18.38|0
1660640400000|2022-08-16 09:00:00|20.3|18.37|20.47|18.52|20.48|18.53|20.28|18.35|0
1660640700000|2022-08-16 09:05:00|20.46|18.5|20.55|18.59|20.56|18.6|20.41|18.46|0
1660641000000|2022-08-16 09:10:00|20.56|18.6|20.59|18.63|20.62|18.65|20.53|18.58|0
1660641300000|2022-08-16 09:15:00|20.6|18.64|20.56|18.6|20.62|18.65|20.5|18.55|0
1660641600000|2022-08-16 09:20:00|20.57|18.61|20.57|18.61|20.6|18.64|20.52|18.56|0
1660641900000|2022-08-16 09:25:00|20.54|18.59|20.56|18.6|20.56|18.6|20.46|18.51|0
1660642200000|2022-08-16 09:30:00|20.54|18.59|20.68|18.71|20.71|18.74|20.53|18.57|0
1660642500000|2022-08-16 09:35:00|20.65|18.69|20.64|18.67|20.72|18.75|20.62|18.66|0
1660642800000|2022-08-16 09:40:00|20.63|18.66|20.61|18.65|20.69|18.72|20.58|18.62|0
1660643100000|2022-08-16 09:45:00|20.6|18.63|20.58|18.62|20.62|18.66|20.58|18.62|0
1660643400000|2022-08-16 09:50:00|20.59|18.63|20.55|18.59|20.62|18.66|20.53|18.58|0
1660643700000|2022-08-16 09:55:00|20.54|18.58|20.51|18.55|20.58|18.62|20.51|18.55|0
1660644000000|2022-08-16 10:00:00|20.52|18.57|20.53|18.58|20.61|18.65|20.52|18.57|0
1660644300000|2022-08-16 10:05:00|20.52|18.57|20.59|18.63|20.59|18.63|20.51|18.55|0
1660644600000|2022-08-16 10:10:00|20.6|18.64|20.69|18.72|20.72|18.74|20.57|18.61|0
1660644900000|2022-08-16 10:15:00|20.7|18.73|20.67|18.7|20.76|18.78|20.61|18.65|0
1660645200000|2022-08-16 10:20:00|20.63|18.66|20.54|18.59|20.64|18.68|20.53|18.57|0
1660645500000|2022-08-16 10:25:00|20.53|18.57|20.64|18.67|20.64|18.67|20.51|18.56|0
1660645800000|2022-08-16 10:30:00|20.63|18.66|20.62|18.66|20.67|18.7|20.58|18.62|0
1660646100000|2022-08-16 10:35:00|20.63|18.67|20.67|18.7|20.72|18.75|20.62|18.66|0
1660646400000|2022-08-16 10:40:00|20.66|18.69|20.68|18.71|20.78|18.8|20.65|18.68|0
1660646700000|2022-08-16 10:45:00|20.71|18.73|20.71|18.73|20.72|18.75|20.65|18.68|0
1660647000000|2022-08-16 10:50:00|20.69|18.72|20.63|18.67|20.71|18.73|20.63|18.66|0
1660647300000|2022-08-16 10:55:00|20.64|18.68|20.65|18.69|20.68|18.71|20.59|18.63|0
1660647600000|2022-08-16 11:00:00|20.66|18.68|20.53|18.58|20.75|18.77|20.52|18.56|0
1660647900000|2022-08-16 11:05:00|20.55|18.59|20.43|18.49|20.55|18.6|20.42|18.47|0
1660648200000|2022-08-16 11:10:00|20.45|18.5|20.42|18.47|20.45|18.5|20.38|18.44|0
1660648500000|2022-08-16 11:15:00|20.43|18.49|20.4|18.46|20.44|18.5|20.4|18.45|0
1660648800000|2022-08-16 11:20:00|20.41|18.47|20.39|18.44|20.41|18.47|20.34|18.41|0
1660649100000|2022-08-16 11:25:00|20.43|18.48|20.29|18.36|20.43|18.48|20.28|18.35|0
1660649400000|2022-08-16 11:30:00|20.28|18.35|20.27|18.34|20.34|18.4|20.26|18.33|0
1660649700000|2022-08-16 11:35:00|20.29|18.35|20.24|18.32|20.29|18.35|20.22|18.29|0
1660650000000|2022-08-16 11:40:00|20.27|18.31|20.29|18.36|20.37|18.43|20.27|18.31|0
1660650300000|2022-08-16 11:45:00|20.3|18.38|20.34|18.4|20.34|18.4|20.28|18.35|0
1660650600000|2022-08-16 11:50:00|20.32|18.39|20.28|18.35|20.35|18.41|20.27|18.34|0
1660650900000|2022-08-16 11:55:00|20.27|18.34|20.29|18.36|20.31|18.37|20.25|18.32|0
1660651200000|2022-08-16 12:00:00|20.31|18.37|20.35|18.41|20.4|18.46|20.29|18.36|0
1660651500000|2022-08-16 12:05:00|20.33|18.4|20.33|18.4|20.38|18.44|20.33|18.4|0
1660651800000|2022-08-16 12:10:00|20.3|18.37|20.22|18.29|20.32|18.38|20.16|18.24|0
1660652100000|2022-08-16 12:15:00|20.21|18.28|20.22|18.29|20.23|18.31|20.15|18.23|0
1660652400000|2022-08-16 12:20:00|20.23|18.31|20.33|18.39|20.34|18.41|20.22|18.29|0
1660652700000|2022-08-16 12:25:00|20.32|18.41|20.31|18.38|20.37|18.43|20.31|18.38|0
1660653000000|2022-08-16 12:30:00|20.32|18.37|20.48|18.53|20.57|18.61|20.29|18.35|0
1660653300000|2022-08-16 12:35:00|20.49|18.54|20.52|18.57|20.52|18.57|20.44|18.49|0
1660653600000|2022-08-16 12:40:00|20.51|18.56|20.53|18.58|20.61|18.64|20.49|18.54|0
1660653900000|2022-08-16 12:45:00|20.55|18.59|20.95|18.95|20.96|18.97|20.53|18.58|0
1660654200000|2022-08-16 12:50:00|20.96|18.97|20.74|18.76|20.98|18.98|20.6|18.64|0
1660654500000|2022-08-16 12:55:00|20.76|18.78|20.64|18.68|20.77|18.79|20.63|18.66|0
1660654800000|2022-08-16 13:00:00|20.63|18.66|20.58|18.62|20.69|18.72|20.57|18.61|0
1660655100000|2022-08-16 13:05:00|20.57|18.61|20.56|18.6|20.67|18.7|20.56|18.6|0
1660655400000|2022-08-16 13:10:00|20.58|18.62|20.59|18.63|20.68|18.71|20.57|18.61|0
1660655700000|2022-08-16 13:15:00|20.58|18.62|20.62|18.66|20.69|18.72|20.54|18.58|0
1660656000000|2022-08-16 13:20:00|20.64|18.67|20.71|18.74|20.75|18.77|20.62|18.65|0
1660656300000|2022-08-16 13:25:00|20.72|18.75|20.66|18.7|20.75|18.77|20.64|18.67|0
1660656600000|2022-08-16 13:30:00|20.69|18.72|20.3|18.36|20.69|18.72|20.17|18.25|0
1660656900000|2022-08-16 13:35:00|20.29|18.33|20.24|18.31|20.39|18.45|20.07|18.16|0
1660657200000|2022-08-16 13:40:00|20.25|18.32|20.36|18.42|20.41|18.46|20.18|18.26|0
1660657500000|2022-08-16 13:45:00|20.38|18.44|20.53|18.58|20.54|18.59|20.22|18.3|0
1660657800000|2022-08-16 13:50:00|20.56|18.6|20.43|18.48|20.64|18.68|20.38|18.43|0
1660658100000|2022-08-16 13:55:00|20.44|18.5|20.26|18.33|20.46|18.51|20.15|18.23|0
1660658400000|2022-08-16 14:00:00|20.29|18.36|20.54|18.58|20.8|18.82|20.27|18.34|0
1660658700000|2022-08-16 14:05:00|20.55|18.6|20.5|18.55|20.62|18.66|20.4|18.46|0
1660659000000|2022-08-16 14:10:00|20.51|18.56|20.67|18.7|20.67|18.7|20.26|18.33|0
1660659300000|2022-08-16 14:15:00|20.68|18.71|20.27|18.34|20.91|18.92|20.08|18.17|0
1660659600000|2022-08-16 14:20:00|20.28|18.35|20.2|18.27|20.32|18.39|20.1|18.19|0
1660659900000|2022-08-16 14:25:00|20.23|18.3|20.42|18.48|20.48|18.53|20.23|18.3|0
1660660200000|2022-08-16 14:30:00|20.43|18.49|20.87|18.89|20.92|18.93|20.43|18.49|0
1660660500000|2022-08-16 14:35:00|20.89|18.9|20.94|18.94|20.94|18.94|20.29|18.36|0
1660660800000|2022-08-16 14:40:00|20.92|18.93|20.59|18.63|20.98|18.98|20.58|18.62|0
1660661100000|2022-08-16 14:45:00|20.61|18.65|20.51|18.56|20.69|18.72|20.48|18.53|0
1660661400000|2022-08-16 14:50:00|20.52|18.57|20.52|18.57|20.56|18.61|20.4|18.45|0
1660661700000|2022-08-16 14:55:00|20.51|18.55|20.69|18.72|20.76|18.78|20.48|18.53|0
1660662000000|2022-08-16 15:00:00|20.7|18.73|20.69|18.72|20.72|18.75|20.48|18.53|0
1660662300000|2022-08-16 15:05:00|20.7|18.73|20.56|18.6|20.7|18.73|20.4|18.46|0
1660662600000|2022-08-16 15:10:00|20.55|18.59|20.05|18.14|20.55|18.59|20.04|18.13|0
1660662900000|2022-08-16 15:15:00|20.04|18.13|20.08|18.17|20.78|18.8|19.85|17.96|0
1660663200000|2022-08-16 15:20:00|20.07|18.16|20.26|18.33|20.28|18.35|20.07|18.16|0
1660663500000|2022-08-16 15:25:00|20.28|18.35|20.08|18.17|20.3|18.37|20.03|18.12|0
1660663800000|2022-08-16 15:30:00|20.1|18.18|19.98|18.08|20.15|18.23|19.81|17.92|0
1660664100000|2022-08-16 15:35:00|20|18.09|19.89|17.99|20.02|18.12|19.86|17.97|0
1660664400000|2022-08-16 15:40:00|19.86|17.97|19.87|17.98|19.98|18.08|19.84|17.95|0
1660664700000|2022-08-16 15:45:00|19.88|17.99|19.98|18.08|20.24|18.31|19.71|17.83|0
1660665000000|2022-08-16 15:50:00|19.97|18.07|19.75|17.87|20|18.09|19.75|17.87|0
1660665300000|2022-08-16 15:55:00|19.76|17.88|19.69|17.82|19.83|17.94|19.6|17.73|0
1660665600000|2022-08-16 16:00:00|19.71|17.83|19.79|17.9|19.8|17.92|19.68|17.81|0
1660665900000|2022-08-16 16:05:00|19.76|17.88|19.83|17.94|19.84|17.95|19.71|17.83|0
1660666200000|2022-08-16 16:10:00|19.81|17.93|19.66|17.79|19.81|17.93|19.65|17.78|0
1660666500000|2022-08-16 16:15:00|19.68|17.8|19.54|17.68|19.68|17.8|19.51|17.66|0
1660666800000|2022-08-16 16:20:00|19.57|17.7|19.62|17.75|19.71|17.84|19.57|17.7|0
1660667100000|2022-08-16 16:25:00|19.63|17.76|19.78|17.9|19.8|17.91|19.62|17.75|0
1660667400000|2022-08-16 16:30:00|19.79|17.91|19.73|17.85|19.81|17.92|19.64|17.77|0
1660667700000|2022-08-16 16:35:00|19.71|17.83|19.75|17.87|19.76|17.88|19.66|17.79|0
1660668000000|2022-08-16 16:40:00|19.76|17.88|19.93|18.03|19.95|18.05|19.72|17.85|0
1660668300000|2022-08-16 16:45:00|19.94|18.04|19.91|18.02|19.97|18.07|19.87|17.98|0
1660668600000|2022-08-16 16:50:00|19.9|18|20.94|18.94|20.94|18.94|19.84|17.95|0
1660668900000|2022-08-16 16:55:00|20.93|18.95|20.9|18.91|20.96|18.96|20.86|18.87|0
1660669200000|2022-08-16 17:00:00|20.89|18.9|20.84|18.86|20.97|18.97|20.84|18.86|0
1660669500000|2022-08-16 17:05:00|20.86|18.87|20.64|18.68|20.87|18.88|20.64|18.68|0
1660669800000|2022-08-16 17:10:00|20.66|18.69|20.66|18.69|20.7|18.73|20.6|18.64|0
1660670100000|2022-08-16 17:15:00|20.67|18.7|20.66|18.69|20.67|18.7|20.57|18.61|0
1660670400000|2022-08-16 17:20:00|20.67|18.7|20.54|18.59|20.7|18.73|20.53|18.57|0
1660670700000|2022-08-16 17:25:00|20.53|18.57|20.61|18.65|20.63|18.66|20.52|18.56|0
1660671000000|2022-08-16 17:30:00|20.6|18.64|20.54|18.58|20.65|18.69|20.54|18.58|0
1660671300000|2022-08-16 17:35:00|20.55|18.6|20.33|18.4|20.57|18.61|20.31|18.37|0
1660671600000|2022-08-16 17:40:00|20.32|18.38|20.37|18.43|20.4|18.46|20.32|18.38|0
1660671900000|2022-08-16 17:45:00|20.36|18.42|20.32|18.38|20.37|18.43|20.31|18.38|0
1660672200000|2022-08-16 17:50:00|20.33|18.39|20.26|18.33|20.34|18.41|20.22|18.29|0
1660672500000|2022-08-16 17:55:00|20.27|18.34|20.23|18.3|20.33|18.39|20.18|18.26|0
1660672800000|2022-08-16 18:00:00|20.25|18.32|20.19|18.27|20.3|18.37|20.08|18.17|0
1660673100000|2022-08-16 18:05:00|20.18|18.25|19.96|18.06|20.18|18.25|19.96|18.06|0
1660673400000|2022-08-16 18:10:00|19.97|18.07|19.94|18.04|19.97|18.07|19.84|17.95|0
1660673700000|2022-08-16 18:15:00|19.93|18.03|20.61|18.65|20.84|18.85|19.87|17.98|0
1660674000000|2022-08-16 18:20:00|20.59|18.63|20.68|18.71|20.7|18.73|20.55|18.6|0
1660674300000|2022-08-16 18:25:00|20.66|18.69|20.79|18.81|20.88|18.89|20.65|18.68|0
1660674600000|2022-08-16 18:30:00|20.8|18.82|21.11|19.1|21.11|19.1|20.79|18.81|0
1660674900000|2022-08-16 18:35:00|21.13|19.12|21.72|19.65|21.75|19.68|21.09|19.08|0
1660675200000|2022-08-16 18:40:00|21.69|19.62|21.92|19.83|22.04|19.94|21.66|19.6|0
1660675500000|2022-08-16 18:45:00|21.96|19.87|22.72|19.84|22.92|20.35|21.96|19.83|0
1660675800000|2022-08-16 18:50:00|22.71|19.83|22.08|19.2|22.85|19.97|21.27|18.39|0
1660676100000|2022-08-16 18:55:00|22.1|19.22|21.78|18.9|22.1|19.22|21.72|18.84|0
1660676400000|2022-08-16 19:00:00|21.82|18.94|22.13|19.25|22.18|19.3|21.82|18.94|0
1660676700000|2022-08-16 19:05:00|22.12|19.24|21.91|19.03|22.13|19.25|21.79|18.91|0
1660677000000|2022-08-16 19:10:00|21.95|19.07|21.9|19.02|22.05|19.17|21.88|19|0
1660677300000|2022-08-16 19:15:00|21.91|19.03|21.79|18.91|22.03|19.15|21.79|18.91|0
1660677600000|2022-08-16 19:20:00|21.8|18.92|21.65|18.77|21.91|19.03|21.63|18.75|0
1660677900000|2022-08-16 19:25:00|21.63|18.75|21.55|18.67|21.69|18.81|21.48|18.6|0
1660678200000|2022-08-16 19:30:00|21.54|18.66|21.4|18.52|21.57|18.69|21.36|18.48|0
1660678500000|2022-08-16 19:35:00|21.39|18.51|21.03|19.03|21.5|19.03|20.93|18.47|0
1660678800000|2022-08-16 19:40:00|21.02|19.01|20.78|18.8|21.56|19.51|20.78|18.8|0
1660679100000|2022-08-16 19:45:00|20.8|18.82|20.46|18.51|20.8|18.82|20.41|18.46|0
1660679400000|2022-08-16 19:50:00|20.42|18.47|20.64|18.67|20.67|18.7|20.41|18.46|0
1660679700000|2022-08-16 19:55:00|20.61|18.65|20.79|18.81|20.86|18.88|20.61|18.65|0
1660680000000|2022-08-16 20:00:00|20.81|18.83|20.93|18.94|20.98|18.98|20.81|18.83|0
1660680300000|2022-08-16 20:05:00|20.95|18.95|20.95|18.95|20.95|18.95|20.89|18.9|0
1660680600000|2022-08-16 20:10:00|20.93|18.94|21|19|21|19|20.9|18.91|0
1660680900000|2022-08-16 20:15:00|21.01|19.01|20.97|18.97|21.05|19.05|20.96|18.96|0
1660681200000|2022-08-16 20:20:00|20.96|18.96|20.96|18.96|20.97|18.97|20.94|18.95|0
1660681500000|2022-08-16 20:25:00|20.97|18.97|21|19|21|19|20.96|18.96|0
1660681800000|2022-08-16 20:30:00|20.98|18.98|20.91|18.92|20.98|18.98|20.91|18.92|0
1660682100000|2022-08-16 20:35:00|20.9|18.91|20.81|18.83|20.9|18.91|20.8|18.82|0
1660682400000|2022-08-16 20:40:00|20.8|18.82|20.8|18.81|20.81|18.83|20.8|18.81|0
1660682700000|2022-08-16 20:45:00|20.78|18.8|20.72|18.75|20.78|18.8|20.71|18.74|0
1660683000000|2022-08-16 20:50:00|20.71|18.74|20.6|18.63|20.71|18.74|20.6|18.63|0
1660683300000|2022-08-16 20:55:00|20.58|18.62|20.6|18.64|20.6|18.64|20.58|18.62|0
1660683600000|2022-08-16 21:00:00|20.62|18.65|20.61|18.65|20.62|18.66|20.61|18.65|0
1660683900000|2022-08-16 21:05:00|20.62|18.66|20.62|18.66|20.62|18.66|20.62|18.66|0
1660684200000|2022-08-16 21:10:00||18.65||18.66||18.66||18.65|0
1660684500000|2022-08-16 21:15:00|20.63|18.68|20.66|18.69|20.67|18.7|20.63|18.66|0
1660684800000|2022-08-16 21:20:00|20.65|18.68|20.65|18.68|20.65|18.68|20.64|18.68|0
1660685100000|2022-08-16 21:25:00|20.64|18.67|20.63|18.66|20.64|18.67|20.63|18.66|0
1660685700000|2022-08-16 21:35:00|20.61|18.65|20.63|18.67|20.64|18.68|20.61|18.65|0
1660686000000|2022-08-16 21:40:00|20.62|18.66|20.61|18.65|20.62|18.67|20.61|18.65|0
1660686300000|2022-08-16 21:45:00|20.62|18.66|20.61|18.65|20.62|18.66|20.61|18.64|0
1660687200000|2022-08-16 22:00:00|20.64|18.68|20.8|18.82|20.81|18.83|20.64|18.68|0
1660687500000|2022-08-16 22:05:00|20.79|18.81|20.83|18.85|20.86|18.87|20.77|18.8|0
1660687800000|2022-08-16 22:10:00|20.82|18.84|20.77|18.79|20.83|18.84|20.77|18.79|0
1660688100000|2022-08-16 22:15:00|20.79|18.81|20.84|18.86|20.86|18.88|20.78|18.81|0
1660688400000|2022-08-16 22:20:00|20.83|18.84|20.8|18.82|20.83|18.84|20.75|18.78|0
1660688700000|2022-08-16 22:25:00|20.81|18.83|20.78|18.8|20.84|18.85|20.78|18.8|0
1660689000000|2022-08-16 22:30:00|20.76|18.78|20.8|18.82|20.81|18.83|20.76|18.78|0
1660689300000|2022-08-16 22:35:00|20.81|18.83|20.78|18.8|20.85|18.86|20.78|18.8|0
1660689600000|2022-08-16 22:40:00|20.75|18.77|20.75|18.77|20.79|18.81|20.72|18.75|0
1660689900000|2022-08-16 22:45:00|20.76|18.78|20.82|18.84|20.83|18.84|20.76|18.78|0
1660690200000|2022-08-16 22:50:00|20.8|18.82|20.76|18.78|20.82|18.84|20.76|18.78|0
1660690500000|2022-08-16 22:55:00|20.77|18.8|20.79|18.81|20.79|18.81|20.77|18.79|0
1660690800000|2022-08-16 23:00:00|20.8|18.82|20.8|18.82|20.82|18.83|20.77|18.79|0
1660691100000|2022-08-16 23:05:00|20.81|18.83|20.84|18.86|20.88|18.89|20.81|18.83|0
1660691400000|2022-08-16 23:10:00|20.83|18.84|20.81|18.83|20.83|18.85|20.8|18.82|0
1660691700000|2022-08-16 23:15:00|20.83|18.84|20.87|18.88|20.87|18.88|20.78|18.8|0
1660692000000|2022-08-16 23:20:00|20.84|18.85|20.87|18.88|20.89|18.9|20.82|18.84|0
1660692300000|2022-08-16 23:25:00|20.86|18.89|20.91|18.92|20.91|18.92|20.86|18.88|0
1660692600000|2022-08-16 23:30:00|20.89|18.9|20.9|18.91|20.92|18.93|20.88|18.89|0
1660692900000|2022-08-16 23:35:00|20.92|18.93|20.88|18.89|20.92|18.93|20.86|18.87|0
1660693200000|2022-08-16 23:40:00|20.86|18.87|20.89|18.9|20.9|18.91|20.86|18.87|0
1660693500000|2022-08-16 23:45:00|20.87|18.89|20.82|18.83|20.89|18.9|20.79|18.81|0
1660693800000|2022-08-16 23:50:00|20.81|18.82|20.72|18.74|20.84|18.86|20.72|18.74|0
1660694100000|2022-08-16 23:55:00|20.7|18.73|20.72|18.74|20.72|18.74|20.63|18.67|0
1660694400000|2022-08-17 00:00:00|20.7|18.73|20.77|18.79|20.83|18.84|20.65|18.68|0
1660694700000|2022-08-17 00:05:00|20.76|18.78|20.66|18.69|20.76|18.78|20.66|18.69|0
1660695000000|2022-08-17 00:10:00|20.67|18.7|20.53|18.57|20.67|18.7|20.52|18.56|0
1660695300000|2022-08-17 00:15:00|20.52|18.56|20.45|18.5|20.53|18.57|20.43|18.49|0
1660695600000|2022-08-17 00:20:00|20.43|18.49|20.54|18.58|20.58|18.62|20.42|18.47|0
1660695900000|2022-08-17 00:25:00|20.56|18.6|20.7|18.73|20.71|18.74|20.56|18.6|0
1660696200000|2022-08-17 00:30:00|20.69|18.72|20.62|18.66|20.74|18.76|20.59|18.63|0
1660696500000|2022-08-17 00:35:00|20.61|18.65|20.7|18.73|20.72|18.75|20.61|18.65|0
1660696800000|2022-08-17 00:40:00|20.69|18.72|20.76|18.78|20.76|18.78|20.69|18.72|0
1660697100000|2022-08-17 00:45:00|20.75|18.77|20.67|18.71|20.77|18.79|20.67|18.7|0
1660697400000|2022-08-17 00:50:00|20.66|18.69|20.67|18.7|20.69|18.72|20.66|18.69|0
1660697700000|2022-08-17 00:55:00|20.66|18.69|20.64|18.68|20.67|18.7|20.62|18.65|0
1660698000000|2022-08-17 01:00:00|20.65|18.69|20.77|18.79|20.81|18.83|20.64|18.69|0
1660698300000|2022-08-17 01:05:00|20.78|18.8|20.77|18.79|20.8|18.82|20.75|18.78|0
1660698600000|2022-08-17 01:10:00|20.76|18.8|20.7|18.72|20.77|18.8|20.67|18.7|0
1660698900000|2022-08-17 01:15:00|20.68|18.71|20.71|18.74|20.74|18.76|20.65|18.69|0
1660699200000|2022-08-17 01:20:00|20.72|18.75|20.72|18.75|20.74|18.76|20.69|18.72|0
1660699500000|2022-08-17 01:25:00|20.71|18.73|20.75|18.77|20.8|18.82|20.69|18.72|0
1660699800000|2022-08-17 01:30:00|20.73|18.76|20.7|18.73|20.76|18.78|20.68|18.71|0
1660700100000|2022-08-17 01:35:00|20.69|18.72|20.82|18.83|20.84|18.86|20.69|18.72|0
1660700400000|2022-08-17 01:40:00|20.83|18.85|20.81|18.83|20.83|18.85|20.76|18.78|0
1660700700000|2022-08-17 01:45:00|20.8|18.82|20.8|18.82|20.85|18.87|20.77|18.79|0
1660701000000|2022-08-17 01:50:00|20.78|18.8|20.68|18.71|20.8|18.82|20.68|18.71|0
1660701300000|2022-08-17 01:55:00|20.67|18.7|20.66|18.69|20.73|18.75|20.63|18.66|0
1660701600000|2022-08-17 02:00:00|20.64|18.68|20.68|18.71|20.71|18.74|20.63|18.67|0
1660701900000|2022-08-17 02:05:00|20.69|18.72|20.71|18.74|20.75|18.77|20.66|18.69|0
1660702200000|2022-08-17 02:10:00|20.72|18.75|20.75|18.77|20.78|18.8|20.69|18.72|0
1660702500000|2022-08-17 02:15:00|20.76|18.78|20.7|18.73|20.76|18.79|20.69|18.72|0
1660702800000|2022-08-17 02:20:00|20.71|18.72|20.73|18.76|20.73|18.76|20.67|18.7|0
1660703100000|2022-08-17 02:25:00|20.75|18.77|20.7|18.73|20.76|18.78|20.69|18.72|0
1660703400000|2022-08-17 02:30:00|20.69|18.72|20.59|18.63|20.7|18.73|20.59|18.63|0
1660703700000|2022-08-17 02:35:00|20.6|18.64|20.7|18.73|20.71|18.74|20.56|18.6|0
1660704000000|2022-08-17 02:40:00|20.69|18.72|20.71|18.74|20.71|18.74|20.62|18.65|0
1660704300000|2022-08-17 02:45:00|20.7|18.73|20.67|18.7|20.71|18.74|20.67|18.7|0
1660704600000|2022-08-17 02:50:00|20.68|18.71|20.68|18.71|20.73|18.75|20.68|18.71|0
1660704900000|2022-08-17 02:55:00|20.7|18.73|20.7|18.72|20.71|18.74|20.67|18.71|0
1660705200000|2022-08-17 03:00:00|20.69|18.71|20.71|18.74|20.71|18.74|20.65|18.69|0
1660705500000|2022-08-17 03:05:00|20.7|18.73|20.66|18.7|20.71|18.74|20.66|18.7|0
1660705800000|2022-08-17 03:10:00|20.65|18.68|20.64|18.67|20.69|18.72|20.64|18.67|0
1660706100000|2022-08-17 03:15:00|20.65|18.68|20.69|18.72|20.69|18.72|20.64|18.67|0
1660706400000|2022-08-17 03:20:00|20.68|18.71|20.7|18.73|20.7|18.73|20.65|18.68|0
1660706700000|2022-08-17 03:25:00|20.69|18.72|20.65|18.68|20.7|18.73|20.63|18.67|0
1660707000000|2022-08-17 03:30:00|20.64|18.67|20.69|18.72|20.7|18.73|20.64|18.67|0
1660707300000|2022-08-17 03:35:00|20.7|18.73|20.68|18.71|20.74|18.77|20.68|18.71|0
1660707600000|2022-08-17 03:40:00|20.67|18.7|20.68|18.71|20.7|18.73|20.67|18.7|0
1660707900000|2022-08-17 03:45:00|20.69|18.72|20.7|18.73|20.71|18.74|20.68|18.71|0
1660708200000|2022-08-17 03:50:00|20.71|18.74|20.65|18.69|20.71|18.74|20.65|18.69|0
1660708500000|2022-08-17 03:55:00|20.64|18.67|20.64|18.67|20.68|18.71|20.64|18.67|0
1660708800000|2022-08-17 04:00:00|20.62|18.66|20.58|18.62|20.62|18.66|20.58|18.62|0
1660709100000|2022-08-17 04:05:00|20.59|18.63|20.59|18.63|20.59|18.63|20.57|18.61|0
1660709400000|2022-08-17 04:10:00|20.58|18.62|20.58|18.62|20.59|18.63|20.57|18.61|0
1660709700000|2022-08-17 04:15:00|20.59|18.63|20.59|18.63|20.59|18.63|20.58|18.62|0
1660710000000|2022-08-17 04:20:00|20.6|18.64|20.59|18.63|20.62|18.65|20.59|18.63|0
1660710300000|2022-08-17 04:25:00|20.58|18.62|20.55|18.59|20.58|18.62|20.55|18.59|0
1660710600000|2022-08-17 04:30:00|20.53|18.58|20.49|18.54|20.53|18.58|20.49|18.54|0
1660710900000|2022-08-17 04:35:00|20.5|18.53|20.5|18.55|20.5|18.55|20.46|18.51|0
1660711200000|2022-08-17 04:40:00|20.49|18.54|20.43|18.49|20.49|18.54|20.43|18.49|0
1660711500000|2022-08-17 04:45:00|20.44|18.5|20.47|18.52|20.47|18.52|20.44|18.5|0
1660711800000|2022-08-17 04:50:00|20.46|18.51|20.46|18.51|20.47|18.52|20.45|18.5|0
1660712100000|2022-08-17 04:55:00|20.45|18.5|20.44|18.49|20.45|18.5|20.41|18.47|0
1660712400000|2022-08-17 05:00:00|20.41|18.47|20.32|18.38|20.41|18.47|20.32|18.38|0
1660712700000|2022-08-17 05:05:00|20.3|18.37|20.37|18.43|20.38|18.44|20.3|18.37|0
1660713000000|2022-08-17 05:10:00|20.36|18.42|20.33|18.39|20.36|18.42|20.3|18.37|0
1660713300000|2022-08-17 05:15:00|20.34|18.4|20.31|18.38|20.35|18.42|20.31|18.38|0
1660713600000|2022-08-17 05:20:00|20.32|18.39|20.34|18.4|20.34|18.4|20.28|18.35|0
1660713900000|2022-08-17 05:25:00|20.33|18.39|20.38|18.44|20.39|18.45|20.31|18.38|0
1660714200000|2022-08-17 05:30:00|20.37|18.43|20.35|18.41|20.41|18.46|20.35|18.41|0
1660714500000|2022-08-17 05:35:00|20.36|18.42|20.39|18.45|20.39|18.45|20.32|18.39|0
1660714800000|2022-08-17 05:40:00|20.38|18.44|20.4|18.46|20.42|18.47|20.38|18.43|0
1660715100000|2022-08-17 05:45:00|20.42|18.47|20.43|18.48|20.48|18.53|20.39|18.45|0
1660715400000|2022-08-17 05:50:00|20.44|18.49|20.38|18.44|20.45|18.5|20.37|18.43|0
1660715700000|2022-08-17 05:55:00|20.37|18.43|20.23|18.31|20.37|18.43|20.2|18.28|0
1660716000000|2022-08-17 06:00:00|20.25|18.32|20.33|18.39|20.34|18.4|20.23|18.3|0
1660716300000|2022-08-17 06:05:00|20.31|18.38|20.46|18.52|20.46|18.52|20.31|18.38|0
1660716600000|2022-08-17 06:10:00|20.45|18.5|20.53|18.58|20.57|18.62|20.44|18.5|0
1660716900000|2022-08-17 06:15:00|20.55|18.59|20.63|18.66|20.67|18.7|20.5|18.55|0
1660717200000|2022-08-17 06:20:00|20.64|18.68|20.6|18.64|20.64|18.68|20.59|18.63|0
1660717500000|2022-08-17 06:25:00|20.59|18.63|20.57|18.61|20.6|18.64|20.5|18.55|0
1660717800000|2022-08-17 06:30:00|20.56|18.6|20.62|18.66|20.64|18.67|20.54|18.59|0
1660718100000|2022-08-17 06:35:00|20.61|18.65|20.76|18.79|20.77|18.79|20.61|18.65|0
1660718400000|2022-08-17 06:40:00|20.75|18.77|20.69|18.72|20.78|18.8|20.68|18.71|0
1660718700000|2022-08-17 06:45:00|20.68|18.71|20.74|18.76|20.77|18.8|20.68|18.71|0
1660719000000|2022-08-17 06:50:00|20.75|18.77|20.72|18.74|20.75|18.77|20.68|18.71|0
1660719300000|2022-08-17 06:55:00|20.71|18.76|20.74|18.77|20.74|18.77|20.7|18.73|0
1660719600000|2022-08-17 07:00:00|20.72|18.75|20.81|18.82|20.81|18.83|20.69|18.72|0
1660719900000|2022-08-17 07:05:00|20.8|18.84|20.84|18.86|20.93|18.93|20.8|18.82|0
1660720200000|2022-08-17 07:10:00|20.87|18.88|20.91|18.92|20.94|18.94|20.84|18.85|0
1660720500000|2022-08-17 07:15:00|20.94|18.94|20.98|18.98|20.98|18.98|20.87|18.88|0
1660720800000|2022-08-17 07:20:00|20.99|18.99|20.86|18.88|20.99|18.99|20.82|18.83|0
1660721100000|2022-08-17 07:25:00|20.85|18.86|20.72|18.74|20.92|18.93|20.72|18.74|0
1660721400000|2022-08-17 07:30:00|20.71|18.75|20.85|18.86|20.88|18.89|20.71|18.75|0
1660721700000|2022-08-17 07:35:00|20.83|18.85|20.96|18.96|20.96|18.96|20.78|18.8|0
1660722000000|2022-08-17 07:40:00|20.99|18.99|21.09|19.08|21.1|19.09|20.97|18.98|0
1660722300000|2022-08-17 07:45:00|21.1|19.09|21.14|19.13|21.16|19.14|20.99|18.99|0
1660722600000|2022-08-17 07:50:00|21.13|19.12|21.13|19.11|21.16|19.14|21.04|19.04|0
1660722900000|2022-08-17 07:55:00|21.14|19.13|21.14|19.13|21.15|19.14|21.08|19.07|0
1660723200000|2022-08-17 08:00:00|21.15|19.14|21.22|19.2|21.35|19.32|21.15|19.14|0
1660723500000|2022-08-17 08:05:00|21.24|19.22|21.25|19.23|21.31|19.28|21.2|19.18|0
1660723800000|2022-08-17 08:10:00|21.26|19.24|21.09|19.08|21.35|19.32|21.07|19.06|0
1660724100000|2022-08-17 08:15:00|21.12|19.11|21.25|19.22|21.25|19.22|21.08|19.07|0
1660724400000|2022-08-17 08:20:00|21.23|19.21|21.16|19.15|21.32|19.29|21.16|19.15|0
1660724700000|2022-08-17 08:25:00|21.18|19.16|21.35|19.31|21.35|19.31|21.18|19.16|0
1660725000000|2022-08-17 08:30:00|21.38|19.34|21.36|19.33|21.39|19.35|21.33|19.3|0
1660725300000|2022-08-17 08:35:00|21.37|19.34|21.4|19.36|21.47|19.43|21.36|19.33|0
1660725600000|2022-08-17 08:40:00|21.39|19.35|21.43|19.39|21.44|19.4|21.33|19.3|0
1660725900000|2022-08-17 08:45:00|21.41|19.38|21.53|19.48|21.53|19.48|21.37|19.34|0
1660726200000|2022-08-17 08:50:00|21.51|19.47|21.4|19.36|21.51|19.47|21.38|19.35|0
1660726500000|2022-08-17 08:55:00|21.38|19.35|21.5|19.45|21.53|19.48|21.38|19.35|0
1660726800000|2022-08-17 09:00:00|21.52|19.47|21.42|19.38|21.53|19.48|21.37|19.33|0
1660727100000|2022-08-17 09:05:00|21.39|19.36|21.4|19.36|21.42|19.38|21.34|19.3|0
1660727400000|2022-08-17 09:10:00|21.41|19.37|21.46|19.42|21.48|19.43|21.39|19.36|0
1660727700000|2022-08-17 09:15:00|21.45|19.41|21.51|19.46|21.52|19.47|21.45|19.41|0
1660728000000|2022-08-17 09:20:00|21.52|19.47|21.49|19.44|21.53|19.48|21.46|19.42|0
1660728300000|2022-08-17 09:25:00|21.48|19.43|21.39|19.35|21.49|19.44|21.35|19.32|0
1660728600000|2022-08-17 09:30:00|21.4|19.36|21.55|19.49|21.58|19.52|21.37|19.34|0
1660728900000|2022-08-17 09:35:00|21.56|19.5|21.53|19.48|21.6|19.55|21.49|19.44|0
1660729200000|2022-08-17 09:40:00|21.54|19.49|21.57|19.52|21.59|19.53|21.46|19.41|0
1660729500000|2022-08-17 09:45:00|21.59|19.53|21.7|19.64|21.7|19.64|21.56|19.5|0
1660729800000|2022-08-17 09:50:00|21.72|19.65|21.83|19.75|21.88|19.79|21.7|19.64|0
1660730100000|2022-08-17 09:55:00|21.85|19.77|21.8|19.73|21.89|19.81|21.79|19.71|0
1660730400000|2022-08-17 10:00:00|21.83|19.75|21.32|19.29|21.92|19.83|20.6|18.64|0
1660730700000|2022-08-17 10:05:00|21.31|19.28|21.35|19.31|21.35|19.31|21.29|19.26|0
1660731000000|2022-08-17 10:10:00|21.36|19.32|21.4|19.36|21.43|19.39|21.32|19.29|0
1660731300000|2022-08-17 10:15:00|21.36|19.33|21.52|19.47|21.53|19.48|21.36|19.32|0
1660731600000|2022-08-17 10:20:00|21.5|19.46|21.55|19.49|21.55|19.49|21.43|19.39|0
1660731900000|2022-08-17 10:25:00|21.56|19.51|21.5|19.45|21.66|19.6|21.5|19.45|0
1660732200000|2022-08-17 10:30:00|21.51|19.46|21.5|19.45|21.8|19.72|21.49|19.44|0
1660732500000|2022-08-17 10:35:00|21.49|19.44|21.53|19.48|21.59|19.53|21.49|19.44|0
1660732800000|2022-08-17 10:40:00|21.54|19.49|21.7|19.64|21.76|19.69|21.54|19.49|0
1660733100000|2022-08-17 10:45:00|21.72|19.65|21.76|19.69|21.82|19.74|21.67|19.61|0
1660733400000|2022-08-17 10:50:00|21.75|19.68|21.73|19.66|21.76|19.69|21.7|19.63|0
1660733700000|2022-08-17 10:55:00|21.72|19.65|21.61|19.55|21.79|19.71|21.6|19.55|0
1660734000000|2022-08-17 11:00:00|21.58|19.53|21.68|19.62|21.73|19.66|21.52|19.47|0
1660734300000|2022-08-17 11:05:00|21.67|19.6|21.79|19.71|21.81|19.74|21.64|19.58|0
1660734600000|2022-08-17 11:10:00|21.78|19.7|21.84|19.76|21.84|19.76|21.7|19.63|0
1660734900000|2022-08-17 11:15:00|21.87|19.78|22.29|20.17|22.42|20.29|21.81|19.73|0
1660735200000|2022-08-17 11:20:00|22.3|20.18|22.19|20.08|22.35|20.22|22.14|20.03|0
1660735500000|2022-08-17 11:25:00|22.2|20.07|22.3|20.18|22.35|20.22|22.17|20.05|0
1660735800000|2022-08-17 11:30:00|22.32|20.19|22.31|20.19|22.53|20.38|22.3|20.17|0
1660736100000|2022-08-17 11:35:00|22.33|20.2|22.37|20.24|22.46|20.32|22.27|20.15|0
1660736400000|2022-08-17 11:40:00|22.38|20.25|22.42|20.28|22.46|20.32|22.34|20.21|0
1660736700000|2022-08-17 11:45:00|22.4|20.29|23.35|21.13|23.4|21.17|22.02|19.92|0
1660737000000|2022-08-17 11:50:00|23.37|21.14|23.29|21.07|23.41|21.18|23.29|21.07|0
1660737300000|2022-08-17 11:55:00|23.27|21.06|23.26|21.05|23.34|21.11|23.24|21.03|0
1660737600000|2022-08-17 12:00:00|23.24|21.04|23.15|20.94|23.26|21.05|23.09|20.89|0
1660737900000|2022-08-17 12:05:00|23.16|20.96|23.15|20.94|23.22|21.01|23.1|20.9|0
1660738200000|2022-08-17 12:10:00|23.13|20.93|23.17|20.97|23.24|21.02|23.02|20.83|0
1660738500000|2022-08-17 12:15:00|23.19|20.98|23.08|20.88|23.22|21.01|23.08|20.88|0
1660738800000|2022-08-17 12:20:00|23.07|20.87|23.3|21.08|23.34|21.12|23.05|20.85|0
1660739100000|2022-08-17 12:25:00|23.31|21.09|23.3|21.08|23.39|21.16|23.26|21.05|0
1660739400000|2022-08-17 12:30:00|23.59|21.34|23.46|21.22|23.67|21.41|23.19|20.98|0
1660739700000|2022-08-17 12:35:00|23.45|21.23|23.21|21|23.46|21.23|23.15|20.95|0
1660740000000|2022-08-17 12:40:00|23.2|20.99|23.21|21|23.28|21.06|23.07|20.88|0
1660740300000|2022-08-17 12:45:00|23.23|21.02|23.18|20.97|23.35|21.13|23.13|20.93|0
1660740600000|2022-08-17 12:50:00|23.2|20.99|23.72|21.46|23.72|21.46|23.07|20.87|0
1660740900000|2022-08-17 12:55:00|23.73|21.47|23.68|21.43|23.78|21.51|23.6|21.36|0
1660741200000|2022-08-17 13:00:00|23.67|21.42|23.73|21.47|23.85|21.58|23.61|21.36|0
1660741500000|2022-08-17 13:05:00|23.71|21.45|23.46|21.23|23.73|21.47|23.43|21.2|0
1660741800000|2022-08-17 13:10:00|23.45|21.21|23.65|21.39|23.74|21.48|23.44|21.21|0
1660742100000|2022-08-17 13:15:00|23.66|21.4|23.65|21.39|23.77|21.51|23.57|21.32|0
1660742400000|2022-08-17 13:20:00|23.63|21.38|23.46|21.22|23.65|21.4|23.44|21.21|0
1660742700000|2022-08-17 13:25:00|23.48|21.24|23.74|21.48|23.74|21.48|23.48|21.24|0
1660743000000|2022-08-17 13:30:00|23.67|21.42|22.68|20.52|23.69|21.43|22.57|20.42|0
1660743300000|2022-08-17 13:35:00|22.75|20.59|22.62|20.46|22.75|20.59|22.25|20.14|0
1660743600000|2022-08-17 13:40:00|22.63|20.47|22.84|20.67|23.04|20.85|22.63|20.47|0
1660743900000|2022-08-17 13:45:00|22.83|20.65|23.43|21.19|23.49|21.25|22.58|20.43|0
1660744200000|2022-08-17 13:50:00|23.44|21.21|23.32|21.09|23.67|21.42|23.21|21|0
1660744500000|2022-08-17 13:55:00|23.3|21.08|23.16|20.95|23.35|21.12|23.08|20.89|0
1660744800000|2022-08-17 14:00:00|23.17|20.96|23.19|20.98|23.44|21.2|23.16|20.95|0
1660745100000|2022-08-17 14:05:00|23.14|20.94|23.25|21.04|23.28|21.06|22.84|20.66|0
1660745400000|2022-08-17 14:10:00|23.28|21.06|23.6|21.36|23.68|21.43|23.16|20.95|0
1660745700000|2022-08-17 14:15:00|23.62|21.37|23.24|21.02|23.79|21.53|23.13|20.92|0
1660746000000|2022-08-17 14:20:00|23.22|21.01|22.45|20.31|23.24|21.02|22.27|20.15|0
1660746300000|2022-08-17 14:25:00|22.42|20.28|22.37|20.24|22.45|20.31|22.28|20.16|0
1660746600000|2022-08-17 14:30:00|22.4|20.27|22.43|20.29|22.55|20.4|22.3|20.17|0
1660746900000|2022-08-17 14:35:00|22.4|20.27|22.69|20.53|22.93|20.75|22.4|20.27|0
1660747200000|2022-08-17 14:40:00|22.7|20.54|23.06|20.86|23.11|20.91|22.4|20.26|0
1660747500000|2022-08-17 14:45:00|23.04|20.85|23.07|20.88|23.09|20.89|22.85|20.67|0
1660747800000|2022-08-17 14:50:00|23.09|20.89|23.65|21.4|23.7|21.44|23.07|20.88|0
1660748100000|2022-08-17 14:55:00|23.66|21.41|23.65|21.4|23.71|21.45|23.51|21.27|0
1660748400000|2022-08-17 15:00:00|23.62|21.37|23.46|21.22|23.63|21.38|23.38|21.15|0
1660748700000|2022-08-17 15:05:00|23.47|21.24|23.36|21.13|23.66|21.41|23.31|21.09|0
1660749000000|2022-08-17 15:10:00|23.38|21.15|23.39|21.16|23.42|21.19|23.14|20.94|0
1660749300000|2022-08-17 15:15:00|23.37|21.15|23.22|21.01|23.58|21.33|23.19|20.98|0
1660749600000|2022-08-17 15:20:00|23.2|20.99|23.05|20.85|23.26|21.05|22.98|20.79|0
1660749900000|2022-08-17 15:25:00|22.98|20.79|23.06|20.86|23.23|21.02|22.98|20.79|0
1660750200000|2022-08-17 15:30:00|23.04|20.85|22.92|20.74|23.17|20.96|22.77|20.6|0
1660750500000|2022-08-17 15:35:00|22.94|20.75|23.12|20.92|23.17|20.96|22.88|20.7|0
1660750800000|2022-08-17 15:40:00|23.11|20.91|23.79|21.52|23.89|21.61|23.06|20.86|0
1660751100000|2022-08-17 15:45:00|23.81|21.54|23.93|21.65|24.06|21.77|23.76|21.5|0
1660751400000|2022-08-17 15:50:00|23.95|21.67|23.79|21.52|23.98|21.7|23.76|21.49|0
1660751700000|2022-08-17 15:55:00|23.77|21.51|23.85|21.58|23.88|21.61|23.71|21.45|0
1660752000000|2022-08-17 16:00:00|23.82|21.55|23.56|21.32|23.85|21.58|23.55|21.3|0
1660752300000|2022-08-17 16:05:00|23.55|21.3|23.24|21.03|23.55|21.3|23.16|20.96|0
1660752600000|2022-08-17 16:10:00|23.25|21.04|23.25|21.04|23.33|21.11|23.21|21|0
1660752900000|2022-08-17 16:15:00|23.24|21.03|23.07|20.87|23.25|21.04|23.05|20.85|0
1660753200000|2022-08-17 16:20:00|23.08|20.88|22.82|20.64|23.14|20.94|22.8|20.63|0
1660753500000|2022-08-17 16:25:00|22.79|20.62|22.68|20.52|22.91|20.73|22.68|20.52|0
1660753800000|2022-08-17 16:30:00|22.69|20.53|22.71|20.54|22.8|20.63|22.68|20.52|0
1660754100000|2022-08-17 16:35:00|22.72|20.56|22.46|20.32|22.74|20.57|22.31|20.19|0
1660754400000|2022-08-17 16:40:00|22.48|20.34|22.43|20.3|22.57|20.42|22.37|20.24|0
1660754700000|2022-08-17 16:45:00|22.45|20.31|22.49|20.35|22.51|20.36|22.34|20.21|0
1660755000000|2022-08-17 16:50:00|22.48|20.33|22.53|20.39|22.58|20.43|22.44|20.31|0
1660755300000|2022-08-17 16:55:00|22.52|20.37|22.5|20.36|22.59|20.44|22.44|20.31|0
1660755600000|2022-08-17 17:00:00|22.53|20.39|22.53|20.39|22.76|20.59|22.49|20.35|0
1660755900000|2022-08-17 17:05:00|22.55|20.4|23.15|20.95|23.35|21.13|22.4|20.26|0
1660756200000|2022-08-17 17:10:00|23.14|20.93|22.96|20.78|23.14|20.93|22.91|20.73|0
1660756500000|2022-08-17 17:15:00|22.93|20.75|23.13|20.93|23.15|20.94|22.83|20.65|0
1660756800000|2022-08-17 17:20:00|23.12|20.92|23.07|20.87|23.12|20.92|22.9|20.72|0
1660757100000|2022-08-17 17:25:00|23.05|20.86|22.76|20.59|23.07|20.87|22.73|20.57|0
1660757400000|2022-08-17 17:30:00|22.78|20.61|22.87|20.69|22.99|20.8|22.63|20.47|0
1660757700000|2022-08-17 17:35:00|22.85|20.68|22.84|20.66|22.97|20.79|22.82|20.65|0
1660758000000|2022-08-17 17:40:00|22.85|20.67|22.88|20.7|22.88|20.7|22.71|20.55|0
1660758300000|2022-08-17 17:45:00|22.86|20.69|22.82|20.64|22.93|20.74|22.8|20.63|0
1660758600000|2022-08-17 17:50:00|22.83|20.66|22.83|20.66|22.83|20.66|22.68|20.52|0
1660758900000|2022-08-17 17:55:00|22.85|20.67|22.88|20.7|22.95|20.77|22.79|20.62|0
1660759200000|2022-08-17 18:00:00|22.9|20.72|22.36|20.23|23.03|20.84|21.83|19.75|0
1660759500000|2022-08-17 18:05:00|22.38|20.24|21.95|19.86|22.83|20.65|21.76|19.68|0
1660759800000|2022-08-17 18:10:00|22.05|19.95|21.57|19.51|22.17|20.06|21.57|19.51|0
1660760100000|2022-08-17 18:15:00|21.48|19.43|21.75|19.68|21.93|19.84|21.33|19.3|0
1660760400000|2022-08-17 18:20:00|21.78|19.71|21.97|19.88|22.25|20.13|21.72|19.65|0
1660760700000|2022-08-17 18:25:00|21.96|19.87|21.65|19.59|22.12|20.01|21.61|19.55|0
1660761000000|2022-08-17 18:30:00|21.62|19.56|21.47|19.43|21.78|19.71|21.4|19.36|0
1660761300000|2022-08-17 18:35:00|21.44|19.4|21.14|19.13|21.44|19.4|21.11|19.1|0
1660761600000|2022-08-17 18:40:00|21.17|19.15|21.78|19.7|21.78|19.7|21.17|19.15|0
1660761900000|2022-08-17 18:45:00|21.79|19.71|21.79|19.71|21.97|19.87|21.66|19.6|0
1660762200000|2022-08-17 18:50:00|21.8|19.72|21.96|19.87|22.04|19.94|21.72|19.65|0
1660762500000|2022-08-17 18:55:00|21.98|19.89|22.11|20|22.12|20.02|21.8|19.73|0
1660762800000|2022-08-17 19:00:00|22.14|20.03|21.83|19.75|22.18|20.07|21.81|19.74|0
1660763100000|2022-08-17 19:05:00|21.84|19.76|22.12|20.02|22.17|20.06|21.67|19.6|0
1660763400000|2022-08-17 19:10:00|22.11|20.01|22.66|20.5|22.95|20.76|22.05|19.95|0
1660763700000|2022-08-17 19:15:00|22.61|20.46|23.15|20.27|23.15|20.67|22.6|20.13|0
1660764000000|2022-08-17 19:20:00|23.16|20.28|22.92|20.04|23.3|20.42|22.87|19.99|0
1660764300000|2022-08-17 19:25:00|22.9|20.02|22.86|19.98|23.09|20.21|22.73|19.85|0
1660764600000|2022-08-17 19:30:00|22.91|20.03|23.02|20.14|23.13|20.25|22.89|20.01|0
1660764900000|2022-08-17 19:35:00|23.03|20.15|22.96|20.08|23.06|20.18|22.81|19.93|0
1660765200000|2022-08-17 19:40:00|22.95|20.07|22.85|19.97|22.98|20.1|22.78|19.9|0
1660765500000|2022-08-17 19:45:00|22.88|20|23.19|20.31|23.22|20.34|22.88|20|0
1660765800000|2022-08-17 19:50:00|23.1|20.22|23.02|20.14|23.42|20.54|23.01|20.13|0
1660766100000|2022-08-17 19:55:00|23.07|20.19|22.87|20.69|23.18|20.83|22.64|20.16|0
1660766400000|2022-08-17 20:00:00|22.82|20.65|22.76|20.59|22.91|20.73|22.73|20.57|0
1660766700000|2022-08-17 20:05:00|22.78|20.61|22.68|20.52|22.81|20.63|22.68|20.52|0
1660767000000|2022-08-17 20:10:00|22.7|20.54|22.64|20.48|22.71|20.55|22.61|20.45|0
1660767300000|2022-08-17 20:15:00|22.65|20.49|22.66|20.51|22.71|20.55|22.65|20.49|0
1660767600000|2022-08-17 20:20:00|22.68|20.52|22.68|20.52|22.68|20.52|22.66|20.51|0
1660767900000|2022-08-17 20:25:00|22.69|20.53|22.66|20.5|22.69|20.53|22.66|20.5|0
1660768200000|2022-08-17 20:30:00|22.65|20.49|22.65|20.49|22.65|20.49|22.62|20.46|0
1660768500000|2022-08-17 20:35:00|22.64|20.47|22.64|20.48|22.66|20.5|22.63|20.47|0
1660768800000|2022-08-17 20:40:00|22.63|20.47|22.61|20.46|22.66|20.5|22.6|20.45|0
1660769100000|2022-08-17 20:45:00|22.6|20.45|22.63|20.47|22.63|20.47|22.6|20.44|0
1660769400000|2022-08-17 20:50:00|22.61|20.46|22.67|20.51|22.67|20.51|22.61|20.46|0
1660769700000|2022-08-17 20:55:00|22.64|20.48|22.47|20.33|22.67|20.51|22.44|20.31|0
1660770000000|2022-08-17 21:00:00|22.48|20.34|22.49|20.35|22.5|20.35|22.47|20.33|0
1660770300000|2022-08-17 21:05:00|22.48|20.34|22.52|20.37|22.52|20.37|22.47|20.33|0
1660770600000|2022-08-17 21:10:00|22.51|20.36|22.51|20.37|22.52|20.37|22.51|20.36|0
1660770900000|2022-08-17 21:15:00|22.52|20.36|22.51|20.36|22.52|20.37|22.51|20.36|0
1660771200000|2022-08-17 21:20:00|22.5|20.37|22.51|20.37|22.51|20.37|22.5|20.35|0
1660771500000|2022-08-17 21:25:00|22.52|20.36|22.5|20.36|22.52|20.36|22.5|20.36|0
1660771800000|2022-08-17 21:30:00|22.49|20.35|22.5|20.35|22.5|20.35|22.49|20.35|0
1660772100000|2022-08-17 21:35:00|22.51|20.36|22.51|20.37|22.52|20.37|22.51|20.36|0
1660772400000|2022-08-17 21:40:00|22.52|20.38|22.55|20.4|22.55|20.4|22.52|20.38|0
1660772700000|2022-08-17 21:45:00|22.54|20.39|22.55|20.4|22.55|20.4|22.54|20.39|0
1660773000000|2022-08-17 21:50:00|22.54||22.54||22.54||22.54||0
1660773300000|2022-08-17 21:55:00|22.55|20.41|22.55|20.4|22.56|20.41|22.55|20.4|0
1660773600000|2022-08-17 22:00:00|22.57|20.42|22.8|20.63|22.83|20.66|22.57|20.42|0
1660773900000|2022-08-17 22:05:00|22.79|20.62|22.77|20.6|22.83|20.66|22.75|20.58|0
1660774200000|2022-08-17 22:10:00|22.76|20.59|22.79|20.62|22.79|20.62|22.7|20.53|0
1660774500000|2022-08-17 22:15:00|22.78|20.61|22.78|20.61|22.79|20.62|22.74|20.57|0
1660774800000|2022-08-17 22:20:00|22.77|20.6|22.73|20.57|22.78|20.61|22.71|20.55|0
1660775100000|2022-08-17 22:25:00|22.74|20.59|22.72|20.56|22.77|20.6|22.71|20.54|0
1660775400000|2022-08-17 22:30:00|22.71|20.55|22.75|20.58|22.75|20.58|22.71|20.54|0
1660775700000|2022-08-17 22:35:00|22.76|20.59|22.85|20.67|22.86|20.68|22.76|20.59|0
1660776000000|2022-08-17 22:40:00|22.89|20.71|22.95|20.76|22.96|20.77|22.88|20.71|0
1660776300000|2022-08-17 22:45:00|22.93|20.75|22.98|20.79|22.98|20.79|22.9|20.72|0
1660776600000|2022-08-17 22:50:00|22.97|20.8|22.94|20.76|23.02|20.83|22.94|20.76|0
1660776900000|2022-08-17 22:55:00|22.96|20.77|22.96|20.77|22.97|20.79|22.94|20.76|0
1660777200000|2022-08-17 23:00:00|22.97|20.78|23.01|20.82|23.05|20.85|22.96|20.77|0
1660777500000|2022-08-17 23:05:00|23.02|20.84|23.05|20.85|23.07|20.87|23.02|20.84|0
1660777800000|2022-08-17 23:10:00|23.06|20.87|23.08|20.88|23.08|20.88|23.05|20.85|0
1660778100000|2022-08-17 23:15:00|23.06|20.86|23.21|21|23.21|21|23.06|20.86|0
1660778400000|2022-08-17 23:20:00|23.2|20.99|23.17|20.97|23.2|20.99|23.07|20.88|0
1660778700000|2022-08-17 23:25:00|23.18|20.96|23.18|20.97|23.21|21|23.13|20.93|0
1660779000000|2022-08-17 23:30:00|23.2|20.99|23.23|21.02|23.24|21.03|23.15|20.94|0
1660779300000|2022-08-17 23:35:00|23.22|21.01|23.22|21.01|23.24|21.03|23.18|20.97|0
1660779600000|2022-08-17 23:40:00|23.21|21|23.11|20.91|23.22|21.01|23.11|20.91|0
1660779900000|2022-08-17 23:45:00|23.1|20.9|23.1|20.9|23.11|20.91|23.04|20.84|0
1660780200000|2022-08-17 23:50:00|23.08|20.88|23.16|20.95|23.25|21.04|23.07|20.87|0
1660780500000|2022-08-17 23:55:00|23.14|20.94|23.12|20.92|23.16|20.95|23.06|20.87|0
1660780800000|2022-08-18 00:00:00|23.16|20.95|23.22|21.01|23.23|21.02|23.11|20.91|0
1660781100000|2022-08-18 00:05:00|23.2|20.99|23.21|21|23.23|21.02|23.14|20.93|0
1660781400000|2022-08-18 00:10:00|23.23|21.02|23.26|21.04|23.29|21.07|23.21|21|0
1660781700000|2022-08-18 00:15:00|23.28|21.06|23.13|20.93|23.28|21.06|23.12|20.92|0
1660782000000|2022-08-18 00:20:00|23.12|20.92|23.24|21.03|23.24|21.03|23.1|20.9|0
1660782300000|2022-08-18 00:25:00|23.25|21.04|23.32|21.1|23.32|21.1|23.24|21.03|0
1660782600000|2022-08-18 00:30:00|23.33|21.11|23.37|21.15|23.39|21.17|23.27|21.05|0
1660782900000|2022-08-18 00:35:00|23.38|21.14|23.28|21.07|23.38|21.15|23.28|21.07|0
1660783200000|2022-08-18 00:40:00|23.3|21.08|23.25|21.04|23.3|21.08|23.21|21|0
1660783500000|2022-08-18 00:45:00|23.27|21.05|23.2|20.99|23.28|21.06|23.17|20.97|0
1660783800000|2022-08-18 00:50:00|23.22|21.01|23.14|20.94|23.23|21.02|23.11|20.91|0
1660784100000|2022-08-18 00:55:00|23.13|20.93|23.14|20.93|23.19|20.98|23.12|20.92|0
1660784400000|2022-08-18 01:00:00|23.15|20.95|22.97|20.78|23.18|20.97|22.97|20.78|0
1660784700000|2022-08-18 01:05:00|22.95|20.77|22.98|20.79|23|20.81|22.92|20.74|0
1660785000000|2022-08-18 01:10:00|22.97|20.81|22.93|20.75|23|20.81|22.92|20.74|0
1660785300000|2022-08-18 01:15:00|22.92|20.74|22.76|20.6|22.93|20.75|22.76|20.6|0
1660785600000|2022-08-18 01:20:00|22.78|20.61|22.81|20.64|22.84|20.66|22.75|20.58|0
1660785900000|2022-08-18 01:25:00|22.79|20.62|22.87|20.69|22.93|20.75|22.79|20.62|0
1660786200000|2022-08-18 01:30:00|22.88|20.7|22.91|20.73|22.94|20.76|22.84|20.66|0
1660786500000|2022-08-18 01:35:00|22.9|20.72|22.99|20.8|23|20.81|22.88|20.7|0
1660786800000|2022-08-18 01:40:00|23|20.81|22.96|20.77|23.04|20.85|22.94|20.76|0
1660787100000|2022-08-18 01:45:00|22.94|20.76|22.99|20.8|23.03|20.84|22.91|20.73|0
1660787400000|2022-08-18 01:50:00|23.02|20.82|23.1|20.9|23.14|20.93|23|20.81|0
1660787700000|2022-08-18 01:55:00|23.11|20.91|23.03|20.84|23.12|20.92|23.03|20.84|0
1660788000000|2022-08-18 02:00:00|23.04|20.85|22.97|20.78|23.06|20.86|22.94|20.76|0
1660788300000|2022-08-18 02:05:00|22.98|20.79|22.78|20.61|23|20.81|22.73|20.57|0
1660788600000|2022-08-18 02:10:00|22.8|20.62|22.84|20.66|22.85|20.67|22.75|20.58|0
1660788900000|2022-08-18 02:15:00|22.82|20.65|22.8|20.63|22.87|20.69|22.78|20.61|0
1660789200000|2022-08-18 02:20:00|22.79|20.62|22.88|20.7|22.9|20.72|22.79|20.62|0
1660789500000|2022-08-18 02:25:00|22.9|20.72|22.87|20.69|22.9|20.72|22.85|20.68|0
1660789800000|2022-08-18 02:30:00|22.88|20.7|22.9|20.71|22.93|20.74|22.86|20.68|0
1660790100000|2022-08-18 02:35:00|22.91|20.73|22.86|20.68|22.93|20.74|22.85|20.67|0
1660790400000|2022-08-18 02:40:00|22.85|20.69|22.82|20.64|22.86|20.69|22.8|20.63|0
1660790700000|2022-08-18 02:45:00|22.81|20.63|22.8|20.63|22.85|20.67|22.78|20.61|0
1660791000000|2022-08-18 02:50:00|22.81|20.64|22.81|20.64|22.86|20.68|22.78|20.61|0
1660791300000|2022-08-18 02:55:00|22.83|20.65|22.84|20.67|22.86|20.68|22.81|20.64|0
1660791600000|2022-08-18 03:00:00|22.82|20.65|22.81|20.64|22.83|20.65|22.77|20.6|0
1660791900000|2022-08-18 03:05:00|22.8|20.63|22.79|20.62|22.86|20.68|22.76|20.6|0
1660792200000|2022-08-18 03:10:00|22.78|20.61|22.78|20.61|22.82|20.65|22.76|20.59|0
1660792500000|2022-08-18 03:15:00|22.76|20.59|22.73|20.57|22.78|20.61|22.71|20.55|0
1660792800000|2022-08-18 03:20:00|22.74|20.56|22.76|20.59|22.78|20.61|22.73|20.56|0
1660793100000|2022-08-18 03:25:00|22.77|20.6|22.71|20.55|22.77|20.6|22.7|20.53|0
1660793400000|2022-08-18 03:30:00|22.72|20.56|22.77|20.6|22.77|20.6|22.71|20.55|0
1660793700000|2022-08-18 03:35:00|22.79|20.62|22.88|20.7|22.89|20.71|22.79|20.62|0
1660794000000|2022-08-18 03:40:00|22.89|20.71|22.94|20.75|22.95|20.77|22.86|20.68|0
1660794300000|2022-08-18 03:45:00|22.92|20.74|22.87|20.7|22.92|20.74|22.86|20.68|0
1660794600000|2022-08-18 03:50:00|22.89|20.71|22.88|20.7|22.92|20.74|22.86|20.68|0
1660794900000|2022-08-18 03:55:00|22.87|20.69|22.86|20.68|22.89|20.71|22.83|20.65|0
1660795200000|2022-08-18 04:00:00|22.87|20.69|22.89|20.71|22.89|20.71|22.84|20.66|0
1660795500000|2022-08-18 04:05:00|22.88|20.72|22.81|20.64|22.9|20.72|22.81|20.64|0
1660795800000|2022-08-18 04:10:00|22.82|20.63|22.87|20.69|22.87|20.69|22.81|20.63|0
1660796100000|2022-08-18 04:15:00|22.85|20.68|22.8|20.63|22.85|20.68|22.79|20.62|0
1660796400000|2022-08-18 04:20:00|22.79|20.62|22.79|20.62|22.82|20.65|22.79|20.62|0
1660796700000|2022-08-18 04:25:00|22.8|20.61|22.76|20.59|22.8|20.62|22.74|20.57|0
1660797000000|2022-08-18 04:30:00|22.74|20.57|22.75|20.59|22.75|20.59|22.72|20.56|0
1660797300000|2022-08-18 04:35:00|22.77|20.6|22.81|20.64|22.83|20.66|22.77|20.6|0
1660797600000|2022-08-18 04:40:00|22.83|20.65|22.87|20.7|22.9|20.72|22.83|20.65|0
1660797900000|2022-08-18 04:45:00|22.86|20.69|22.84|20.67|22.86|20.7|22.83|20.65|0
1660798200000|2022-08-18 04:50:00|22.83|20.65|22.9|20.72|22.9|20.72|22.83|20.65|0
1660798500000|2022-08-18 04:55:00|22.92|20.73|23.02|20.83|23.04|20.84|22.92|20.73|0
1660798800000|2022-08-18 05:00:00|23.04|20.84|22.96|20.77|23.05|20.86|22.94|20.76|0
1660799100000|2022-08-18 05:05:00|22.94|20.76|22.85|20.67|22.98|20.79|22.85|20.67|0
1660799400000|2022-08-18 05:10:00|22.87|20.69|22.82|20.65|22.87|20.69|22.79|20.62|0
1660799700000|2022-08-18 05:15:00|22.8|20.63|22.8|20.63|22.83|20.66|22.77|20.6|0
1660800000000|2022-08-18 05:20:00|22.82|20.64|22.86|20.68|22.86|20.69|22.8|20.63|0
1660800300000|2022-08-18 05:25:00|22.85|20.67|22.75|20.59|22.85|20.67|22.75|20.59|0
1660800600000|2022-08-18 05:30:00|22.76|20.6|22.84|20.67|22.91|20.72|22.75|20.59|0
1660800900000|2022-08-18 05:35:00|22.86|20.68|22.87|20.69|22.9|20.72|22.81|20.64|0
1660801200000|2022-08-18 05:40:00|22.86|20.68|22.89|20.71|22.89|20.71|22.84|20.67|0
1660801500000|2022-08-18 05:45:00|22.9|20.72|22.98|20.79|23.01|20.82|22.9|20.72|0
1660801800000|2022-08-18 05:50:00|22.96|20.78|23.07|20.87|23.1|20.9|22.92|20.73|0
1660802100000|2022-08-18 05:55:00|23.08|20.89|23.19|20.98|23.21|21|23.07|20.87|0
1660802400000|2022-08-18 06:00:00|23.22|21.01|23.17|20.97|23.36|21.14|23.13|20.93|0
1660802700000|2022-08-18 06:05:00|23.19|20.98|23.08|20.88|23.3|21.08|23.06|20.86|0
1660803000000|2022-08-18 06:10:00|23.06|20.86|23.16|20.95|23.27|21.05|22.78|20.61|0
1660803300000|2022-08-18 06:15:00|23.17|20.97|22.86|20.68|23.22|21.01|22.83|20.66|0
1660803600000|2022-08-18 06:20:00|22.85|20.67|22.95|20.77|22.97|20.78|22.83|20.66|0
1660803900000|2022-08-18 06:25:00|22.97|20.78|23.11|20.9|23.12|20.92|22.95|20.77|0
1660804200000|2022-08-18 06:30:00|23.09|20.89|23.29|21.07|23.34|21.12|23.09|20.89|0
1660804500000|2022-08-18 06:35:00|23.31|21.09|23.27|21.06|23.34|21.11|23.17|20.96|0
1660804800000|2022-08-18 06:40:00|23.24|21.03|23.19|20.99|23.34|21.11|23.19|20.99|0
1660805100000|2022-08-18 06:45:00|23.21|21|23.26|21.04|23.27|21.06|23.15|20.94|0
1660805400000|2022-08-18 06:50:00|23.22|21.01|23.39|21.17|23.39|21.17|23.21|21|0
1660805700000|2022-08-18 06:55:00|23.38|21.15|23.46|21.22|23.52|21.28|23.38|21.15|0
1660806000000|2022-08-18 07:00:00|23.39|21.17|23.34|21.12|23.41|21.18|23.27|21.05|0
1660806300000|2022-08-18 07:05:00|23.36|21.14|23.4|21.17|23.58|21.34|23.1|20.9|0
1660806600000|2022-08-18 07:10:00|23.41|21.18|23.39|21.17|23.47|21.23|23.33|21.11|0
1660806900000|2022-08-18 07:15:00|23.43|21.19|23.71|21.45|23.72|21.46|23.41|21.18|0
1660807200000|2022-08-18 07:20:00|23.74|21.48|23.49|21.25|23.77|21.51|23.45|21.22|0
1660807500000|2022-08-18 07:25:00|23.5|21.26|23.41|21.18|23.56|21.32|23.33|21.11|0
1660807800000|2022-08-18 07:30:00|23.42|21.19|23.36|21.13|23.48|21.24|23.33|21.11|0
1660808100000|2022-08-18 07:35:00|23.37|21.14|23.32|21.1|23.48|21.25|23.29|21.08|0
1660808400000|2022-08-18 07:40:00|23.34|21.12|23.39|21.17|23.4|21.17|23.23|21.02|0
1660808700000|2022-08-18 07:45:00|23.4|21.14|23.4|21.17|23.48|21.24|23.37|21.14|0
1660809000000|2022-08-18 07:50:00|23.38|21.16|23.49|21.26|23.52|21.28|23.37|21.14|0
1660809300000|2022-08-18 07:55:00|23.48|21.24|23.06|20.87|23.52|21.28|23.06|20.87|0
1660809600000|2022-08-18 08:00:00|23.03|20.84|22.96|20.77|23.08|20.88|22.94|20.75|0
1660809900000|2022-08-18 08:05:00|22.94|20.75|22.9|20.72|23.03|20.84|22.83|20.65|0
1660810200000|2022-08-18 08:10:00|22.92|20.74|22.95|20.76|23|20.81|22.89|20.71|0
1660810500000|2022-08-18 08:15:00|22.94|20.78|23.04|20.85|23.04|20.85|22.86|20.68|0
1660810800000|2022-08-18 08:20:00|23.05|20.86|23.1|20.9|23.2|20.99|23.05|20.86|0
1660811100000|2022-08-18 08:25:00|23.09|20.89|23.1|20.9|23.18|20.97|23.08|20.89|0
1660811400000|2022-08-18 08:30:00|23.08|20.89|23.06|20.86|23.16|20.96|23.04|20.85|0
1660811700000|2022-08-18 08:35:00|23.05|20.87|23.05|20.85|23.13|20.93|23|20.81|0
1660812000000|2022-08-18 08:40:00|23.07|20.87|22.83|20.66|23.1|20.9|22.82|20.64|0
1660812300000|2022-08-18 08:45:00|22.82|20.64|22.72|20.56|22.84|20.67|22.66|20.5|0
1660812600000|2022-08-18 08:50:00|22.74|20.57|22.8|20.63|22.8|20.63|22.66|20.5|0
1660812900000|2022-08-18 08:55:00|22.83|20.66|22.55|20.41|22.85|20.67|22.52|20.38|0
1660813200000|2022-08-18 09:00:00|22.54|20.39|22.57|20.42|22.58|20.43|22.48|20.34|0
1660813500000|2022-08-18 09:05:00|22.56|20.41|22.4|20.27|22.56|20.41|22.29|20.17|0
1660813800000|2022-08-18 09:10:00|22.41|20.28|22.47|20.33|22.47|20.33|22.34|20.21|0
1660814100000|2022-08-18 09:15:00|22.46|20.32|22.4|20.26|22.49|20.35|22.4|20.26|0
1660814400000|2022-08-18 09:20:00|22.41|20.28|22.41|20.28|22.44|20.3|22.34|20.21|0
1660814700000|2022-08-18 09:25:00|22.4|20.26|22.3|20.18|22.41|20.28|22.24|20.13|0
1660815000000|2022-08-18 09:30:00|22.31|20.19|22.35|20.22|22.38|20.25|22.29|20.17|0
1660815300000|2022-08-18 09:35:00|22.32|20.19|22.2|20.08|22.35|20.22|22.17|20.06|0
1660815600000|2022-08-18 09:40:00|22.21|20.09|22.12|20.01|22.23|20.11|22.1|20|0
1660815900000|2022-08-18 09:45:00|22.13|20.03|22.1|20|22.19|20.08|22.04|19.94|0
1660816200000|2022-08-18 09:50:00|22.12|20.01|22|19.9|22.18|20.07|22|19.9|0
1660816500000|2022-08-18 09:55:00|22.01|19.92|22.03|19.93|22.09|19.98|21.97|19.88|0
1660816800000|2022-08-18 10:00:00|22.01|19.92|21.76|19.69|22.03|19.93|21.76|19.69|0
1660817100000|2022-08-18 10:05:00|21.75|19.68|21.82|19.74|21.85|19.77|21.69|19.63|0
1660817400000|2022-08-18 10:10:00|21.8|19.73|21.95|19.86|21.96|19.87|21.8|19.73|0
1660817700000|2022-08-18 10:15:00|21.93|19.84|21.96|19.87|22.04|19.94|21.9|19.82|0
1660818000000|2022-08-18 10:20:00|21.95|19.86|21.96|19.87|22.01|19.91|21.92|19.83|0
1660818300000|2022-08-18 10:25:00|21.95|19.86|21.97|19.88|21.99|19.89|21.91|19.82|0
1660818600000|2022-08-18 10:30:00|21.96|19.87|21.94|19.85|21.97|19.87|21.91|19.82|0
1660818900000|2022-08-18 10:35:00|21.93|19.84|21.85|19.77|21.93|19.84|21.82|19.75|0
1660819200000|2022-08-18 10:40:00|21.84|19.76|22|19.9|22|19.9|21.82|19.74|0
1660819500000|2022-08-18 10:45:00|22.01|19.92|22.09|19.98|22.16|20.05|22.01|19.92|0
1660819800000|2022-08-18 10:50:00|22.1|19.99|22.1|20|22.16|20.05|22.06|19.96|0
1660820100000|2022-08-18 10:55:00|22.11|20.01|22.1|19.99|22.13|20.02|22.05|19.95|0
1660820400000|2022-08-18 11:00:00|22.11|20.01|22.11|20|22.2|20.09|22.07|19.97|0
1660820700000|2022-08-18 11:05:00|22.1|20.01|22.01|19.91|22.1|20.01|21.99|19.9|0
1660821000000|2022-08-18 11:10:00|21.99|19.9|21.95|19.86|22.01|19.91|21.95|19.86|0
1660821300000|2022-08-18 11:15:00|21.93|19.84|22.02|19.92|22.02|19.92|21.93|19.84|0
1660821600000|2022-08-18 11:20:00|22.03|19.94|22.05|19.95|22.09|19.99|21.97|19.87|0
1660821900000|2022-08-18 11:25:00|22.06|19.96|22.19|20.08|22.2|20.08|22.03|19.93|0
1660822200000|2022-08-18 11:30:00|22.18|20.07|21.93|19.84|22.2|20.09|21.87|19.78|0
1660822500000|2022-08-18 11:35:00|21.94|19.85|21.85|19.77|21.96|19.86|21.82|19.74|0
1660822800000|2022-08-18 11:40:00|21.84|19.76|21.85|19.77|21.96|19.87|21.82|19.74|0
1660823100000|2022-08-18 11:45:00|21.83|19.75|21.83|19.75|21.88|19.79|21.79|19.71|0
1660823400000|2022-08-18 11:50:00|21.85|19.77|21.83|19.75|21.9|19.81|21.82|19.74|0
1660823700000|2022-08-18 11:55:00|21.85|19.77|21.74|19.67|21.88|19.79|21.74|19.67|0
1660824000000|2022-08-18 12:00:00|21.75|19.68|21.61|19.55|21.77|19.7|21.59|19.54|0
1660824300000|2022-08-18 12:05:00|21.62|19.56|21.76|19.69|22.57|20.42|21.36|19.33|0
1660824600000|2022-08-18 12:10:00|21.75|19.68|21.97|19.87|21.98|19.89|21.75|19.68|0
1660824900000|2022-08-18 12:15:00|21.98|19.89|22.11|20.01|22.11|20.01|21.97|19.87|0
1660825200000|2022-08-18 12:20:00|22.13|20.02|22.1|19.99|22.14|20.03|22.07|19.97|0
1660825500000|2022-08-18 12:25:00|22.08|19.98|22.14|20.03|22.14|20.03|22.04|19.94|0
1660825800000|2022-08-18 12:30:00|22.13|20.02|22.12|20.02|22.39|20.26|22.1|19.99|0
1660826100000|2022-08-18 12:35:00|22.09|20.01|22.27|20.15|22.32|20.2|22.09|19.99|0
1660826400000|2022-08-18 12:40:00|22.28|20.16|22.22|20.11|22.47|20.33|22.21|20.09|0
1660826700000|2022-08-18 12:45:00|22.24|20.12|22.21|20.09|22.33|20.2|22.18|20.07|0
1660827000000|2022-08-18 12:50:00|22.22|20.11|22.19|20.08|22.33|20.2|22.13|20.02|0
1660827300000|2022-08-18 12:55:00|22.18|20.07|22.16|20.05|22.33|20.2|22.15|20.04|0
1660827600000|2022-08-18 13:00:00|22.12|20.01|21.75|19.68|22.27|20.14|21.68|19.61|0
1660827900000|2022-08-18 13:05:00|21.77|19.7|21.87|19.79|21.91|19.83|21.77|19.69|0
1660828200000|2022-08-18 13:10:00|21.85|19.77|21.84|19.76|21.87|19.78|21.76|19.69|0
1660828500000|2022-08-18 13:15:00|21.82|19.74|21.81|19.73|21.87|19.78|21.78|19.7|0
1660828800000|2022-08-18 13:20:00|21.79|19.72|21.82|19.74|21.84|19.76|21.73|19.66|0
1660829100000|2022-08-18 13:25:00|21.86|19.78|22.01|19.92|22.07|19.97|21.85|19.77|0
1660829400000|2022-08-18 13:30:00|21.98|19.89|22.4|20.27|22.45|20.31|21.89|19.81|0
1660829700000|2022-08-18 13:35:00|22.43|20.29|22.4|20.27|22.75|20.59|21.99|19.89|0
1660830000000|2022-08-18 13:40:00|22.42|20.28|22.25|20.13|22.62|20.46|22.22|20.11|0
1660830300000|2022-08-18 13:45:00|22.22|20.11|22.83|20.65|22.83|20.65|22.19|20.08|0
1660830600000|2022-08-18 13:50:00|22.81|20.64|22.7|20.54|22.87|20.7|22.54|20.39|0
1660830900000|2022-08-18 13:55:00|22.72|20.56|22.76|20.59|22.83|20.65|22.57|20.42|0
1660831200000|2022-08-18 14:00:00|22.83|20.65|22.84|20.66|23.07|20.87|22.81|20.64|0
1660831500000|2022-08-18 14:05:00|22.81|20.64|22.68|20.52|22.99|20.8|22.67|20.51|0
1660831800000|2022-08-18 14:10:00|22.71|20.55|22.71|20.55|22.93|20.75|22.68|20.52|0
1660832100000|2022-08-18 14:15:00|22.73|20.56|22.59|20.44|22.84|20.66|22.57|20.42|0
1660832400000|2022-08-18 14:20:00|22.57|20.42|21.87|19.79|22.61|20.45|21.82|19.74|0
1660832700000|2022-08-18 14:25:00|21.89|19.8|22.07|19.97|22.08|19.98|21.8|19.72|0
1660833000000|2022-08-18 14:30:00|22.04|19.94|22.02|19.92|22.28|20.16|21.93|19.84|0
1660833300000|2022-08-18 14:35:00|22.05|19.95|21.9|19.81|22.14|20.03|21.9|19.81|0
1660833600000|2022-08-18 14:40:00|21.89|19.8|21.69|19.63|21.93|19.84|21.56|19.51|0
1660833900000|2022-08-18 14:45:00|21.66|19.6|21.41|19.37|21.75|19.68|21.4|19.36|0
1660834200000|2022-08-18 14:50:00|21.4|19.36|21.78|19.7|21.84|19.76|21.35|19.32|0
1660834500000|2022-08-18 14:55:00|21.79|19.72|21.88|19.8|22.02|19.92|21.75|19.68|0
1660834800000|2022-08-18 15:00:00|21.85|19.77|22.04|19.94|22.09|19.99|21.67|19.61|0
1660835100000|2022-08-18 15:05:00|22.03|19.93|22.01|19.92|22.21|20.09|21.98|19.89|0
1660835400000|2022-08-18 15:10:00|21.97|19.88|21.76|19.69|22.01|19.92|21.74|19.67|0
1660835700000|2022-08-18 15:15:00|21.74|19.67|21.77|19.7|21.82|19.74|21.54|19.49|0
1660836000000|2022-08-18 15:20:00|21.79|19.71|21.4|19.37|21.79|19.71|21.4|19.37|0
1660836300000|2022-08-18 15:25:00|21.43|19.39|21.42|19.38|21.56|19.51|21.33|19.3|0
1660836600000|2022-08-18 15:30:00|21.37|19.34|21.32|19.29|21.5|19.46|21.2|19.18|0
1660836900000|2022-08-18 15:35:00|21.3|19.27|21.25|19.23|21.4|19.36|21.17|19.15|0
1660837200000|2022-08-18 15:40:00|21.24|19.22|21.24|19.22|21.34|19.31|21.12|19.11|0
1660837500000|2022-08-18 15:45:00|21.22|19.2|21.15|19.14|21.31|19.28|21.09|19.08|0
1660837800000|2022-08-18 15:50:00|21.12|19.11|21.21|19.19|21.27|19.24|21.05|19.05|0
1660838100000|2022-08-18 15:55:00|21.19|19.17|21.34|19.3|21.34|19.3|21.06|19.06|0
1660838400000|2022-08-18 16:00:00|21.29|19.26|21.22|19.2|21.41|19.37|21.18|19.17|0
1660838700000|2022-08-18 16:05:00|21.2|19.18|21.33|19.3|21.36|19.33|21.17|19.16|0
1660839000000|2022-08-18 16:10:00|21.35|19.31|21.38|19.34|21.42|19.38|21.27|19.25|0
1660839300000|2022-08-18 16:15:00|21.36|19.33|21.39|19.35|21.43|19.39|21.29|19.26|0
1660839600000|2022-08-18 16:20:00|21.4|19.36|21.9|19.82|21.95|19.86|21.4|19.36|0
1660839900000|2022-08-18 16:25:00|21.93|19.84|21.95|19.86|22.04|19.94|21.8|19.72|0
1660840200000|2022-08-18 16:30:00|21.93|19.84|21.88|19.8|22.05|19.95|21.87|19.79|0
1660840500000|2022-08-18 16:35:00|21.87|19.79|21.99|19.89|22.11|20|21.85|19.77|0
1660840800000|2022-08-18 16:40:00|22.02|19.92|22.33|20.2|22.33|20.2|21.96|19.87|0
1660841100000|2022-08-18 16:45:00|22.35|20.22|22.06|19.96|22.36|20.23|22|19.9|0
1660841400000|2022-08-18 16:50:00|22.07|19.97|22.01|19.92|22.13|20.03|22.01|19.92|0
1660841700000|2022-08-18 16:55:00|22.03|19.93|22.06|19.96|22.13|20.02|21.98|19.89|0
1660842000000|2022-08-18 17:00:00|22.04|19.94|22.14|20.04|22.18|20.06|21.97|19.87|0
1660842300000|2022-08-18 17:05:00|22.16|20.05|21.77|19.7|22.16|20.05|21.76|19.68|0
1660842600000|2022-08-18 17:10:00|21.76|19.68|21.99|19.9|21.99|19.9|21.65|19.59|0
1660842900000|2022-08-18 17:15:00|21.98|19.88|21.75|19.68|22.01|19.91|21.74|19.67|0
1660843200000|2022-08-18 17:20:00|21.74|19.67|21.77|19.69|21.84|19.76|21.64|19.57|0
1660843500000|2022-08-18 17:25:00|21.75|19.68|21.68|19.61|21.83|19.75|21.62|19.56|0
1660843800000|2022-08-18 17:30:00|21.66|19.6|21.65|19.58|21.78|19.71|21.6|19.55|0
1660844100000|2022-08-18 17:35:00|21.63|19.57|21.48|19.44|21.65|19.58|21.48|19.44|0
1660844400000|2022-08-18 17:40:00|21.47|19.42|21.51|19.46|21.53|19.48|21.45|19.41|0
1660844700000|2022-08-18 17:45:00|21.53|19.48|21.66|19.59|21.69|19.62|21.53|19.48|0
1660845000000|2022-08-18 17:50:00|21.67|19.61|21.63|19.57|21.67|19.61|21.54|19.49|0
1660845300000|2022-08-18 17:55:00|21.64|19.58|21.69|19.63|21.8|19.73|21.63|19.57|0
1660845600000|2022-08-18 18:00:00|21.68|19.62|21.68|19.62|21.82|19.74|21.61|19.55|0
1660845900000|2022-08-18 18:05:00|21.67|19.6|21.45|19.4|21.73|19.66|21.45|19.4|0
1660846200000|2022-08-18 18:10:00|21.46|19.42|21.49|19.44|21.61|19.55|21.36|19.32|0
1660846500000|2022-08-18 18:15:00|21.5|19.46|21.4|19.36|21.52|19.47|21.37|19.34|0
1660846800000|2022-08-18 18:20:00|21.41|19.37|21.4|19.36|21.54|19.49|21.38|19.35|0
1660847100000|2022-08-18 18:25:00|21.38|19.35|21.44|19.4|21.49|19.44|21.38|19.35|0
1660847400000|2022-08-18 18:30:00|21.43|19.39|21.6|19.54|21.69|19.62|21.43|19.39|0
1660847700000|2022-08-18 18:35:00|21.61|19.56|21.61|19.55|21.67|19.61|21.57|19.52|0
1660848000000|2022-08-18 18:40:00|21.63|19.57|21.42|19.38|21.64|19.58|21.42|19.38|0
1660848300000|2022-08-18 18:45:00|21.44|19.39|21.54|19.49|21.57|19.51|21.41|19.37|0
1660848600000|2022-08-18 18:50:00|21.52|19.47|21.2|19.18|21.55|19.5|21.2|19.18|0
1660848900000|2022-08-18 18:55:00|21.22|19.2|21.27|19.25|21.29|19.26|21.16|19.14|0
1660849200000|2022-08-18 19:00:00|21.29|19.26|21.18|19.17|21.33|19.3|21.16|19.14|0
1660849500000|2022-08-18 19:05:00|21.16|19.14|21.17|19.15|21.2|19.18|21.11|19.1|0
1660849800000|2022-08-18 19:10:00|21.15|19.14|21.07|19.06|21.21|19.19|21.01|19.01|0
1660850100000|2022-08-18 19:15:00|21.04|19.03|20.85|18.86|21.11|19.1|20.82|18.84|0
1660850400000|2022-08-18 19:20:00|20.86|18.88|20.82|18.84|21.02|19.02|20.81|18.83|0
1660850700000|2022-08-18 19:25:00|20.81|18.83|20.85|18.86|20.93|18.94|20.79|18.81|0
1660851000000|2022-08-18 19:30:00|20.83|18.85|20.73|18.76|20.95|18.95|20.72|18.75|0
1660851300000|2022-08-18 19:35:00|20.76|18.78|20.82|18.83|20.82|18.84|20.7|18.73|0
1660851600000|2022-08-18 19:40:00|20.8|18.82|20.83|18.85|20.9|18.91|20.75|18.77|0
1660851900000|2022-08-18 19:45:00|20.84|18.86|20.93|18.93|21.01|19.01|20.8|18.82|0
1660852200000|2022-08-18 19:50:00|20.97|18.97|21.32|19.29|21.34|19.31|20.97|18.97|0
1660852500000|2022-08-18 19:55:00|21.3|19.27|21.1|19.09|21.43|19.39|21.1|19.09|0
1660852800000|2022-08-18 20:00:00|21.11|19.1|20.98|18.98|21.57|19.52|20.98|18.98|0
1660853100000|2022-08-18 20:05:00|21|19|21.12|19.11|21.12|19.11|21|19|0
1660853400000|2022-08-18 20:10:00|21.11|19.1|21.2|19.18|21.2|19.18|21.05|19.05|0
1660853700000|2022-08-18 20:15:00|21.11|19.1|21.06|19.06|21.11|19.1|21.06|19.06|0
1660854000000|2022-08-18 20:20:00|21.08|19.07|21.03|19.03|21.08|19.07|21.02|19.02|0
1660854300000|2022-08-18 20:25:00|21.02|19.02|21.02|19.02|21.05|19.04|20.98|18.98|0
1660854600000|2022-08-18 20:30:00|21.03|19.03|20.99|18.99|21.03|19.03|20.97|18.98|0
1660854900000|2022-08-18 20:35:00|20.97|18.98|21.02|19.01|21.02|19.01|20.97|18.98|0
1660855200000|2022-08-18 20:40:00|21|19|20.99|18.99|21.03|19.03|20.99|18.99|0
1660855500000|2022-08-18 20:45:00|20.98|18.98|20.98|18.99|21|19|20.97|18.97|0
1660855800000|2022-08-18 20:50:00|21|19|20.95|18.96|21|19|20.95|18.95|0
1660856100000|2022-08-18 20:55:00|20.97|18.95|20.98|18.98|21.04|19.04|20.96|18.95|0
1660856400000|2022-08-18 21:00:00|20.97|19|20.98|18.98|21|19|20.97|18.98|0
1660856700000|2022-08-18 21:05:00|21|18.99|20.98|18.98|21|19|20.96|18.96|0
1660857000000|2022-08-18 21:10:00|20.99|18.99|20.97|18.97|20.99|18.99|20.96|18.97|0
1660857300000|2022-08-18 21:15:00|20.98|18.99|20.96|18.97|20.99|18.99|20.96|18.97|0
1660857600000|2022-08-18 21:20:00|20.97|18.96|21|19|21|19|20.97|18.96|0
1660857900000|2022-08-18 21:25:00|20.99|18.99|20.98|18.98|20.99|18.99|20.96|18.97|0
1660858200000|2022-08-18 21:30:00|20.97||20.98||20.98||20.97||0
1660858800000|2022-08-18 21:40:00|20.99|18.99|21|19|21|19|20.98|18.99|0
1660859100000|2022-08-18 21:45:00|20.99||20.99||20.99||20.99||0
1660859400000|2022-08-18 21:50:00||18.99||18.99||18.99||18.99|0
1660859700000|2022-08-18 21:55:00|21|19|21.01|19.01|21.01|19.01|20.99|18.99|0
1660860000000|2022-08-18 22:00:00|21.03|19.03|21.12|19.11|21.15|19.14|20.99|18.99|0
1660860300000|2022-08-18 22:05:00|21.14|19.12|21.06|19.05|21.14|19.12|21.02|19.02|0
1660860600000|2022-08-18 22:10:00|21.05|19.04|21.09|19.08|21.09|19.08|21.03|19.02|0
1660860900000|2022-08-18 22:15:00|21.08|19.07|21.09|19.08|21.1|19.09|21.06|19.06|0
1660861200000|2022-08-18 22:20:00|21.1|19.09|21.06|19.05|21.1|19.09|21.05|19.04|0
1660861500000|2022-08-18 22:25:00|21.07|19.07|21.07|19.07|21.07|19.07|20.99|18.99|0
1660861800000|2022-08-18 22:30:00|21.06|19.06|21.07|19.06|21.09|19.08|21.04|19.04|0
1660862100000|2022-08-18 22:35:00|21.06|19.05|21.08|19.08|21.11|19.1|21.06|19.05|0
1660862400000|2022-08-18 22:40:00|21.07|19.06|21.04|19.04|21.08|19.08|21.04|19.04|0
1660862700000|2022-08-18 22:45:00|21.05|19.05|21.11|19.1|21.11|19.1|21.05|19.05|0
1660863000000|2022-08-18 22:50:00|21.12|19.11|21.08|19.07|21.12|19.11|21.08|19.07|0
1660863300000|2022-08-18 22:55:00|21.09|19.09|21.11|19.1|21.11|19.1|21.08|19.07|0
1660863600000|2022-08-18 23:00:00|21.1|19.09|21.13|19.12|21.14|19.12|21.09|19.08|0
1660863900000|2022-08-18 23:05:00|21.12|19.11|21.12|19.11|21.13|19.12|21.11|19.1|0
1660864200000|2022-08-18 23:10:00|21.1|19.09|21.1|19.09|21.1|19.09|21.09|19.08|0
1660864500000|2022-08-18 23:15:00|21.12|19.11|21.12|19.11|21.13|19.12|21.1|19.09|0
1660864800000|2022-08-18 23:20:00|21.13|19.12|21.13|19.12|21.14|19.13|21.12|19.1|0
1660865100000|2022-08-18 23:25:00|21.11|19.1|21.07|19.06|21.13|19.12|21.07|19.06|0
1660865400000|2022-08-18 23:30:00|21.08|19.08|21.13|19.11|21.13|19.12|21.08|19.08|0
1660865700000|2022-08-18 23:35:00|21.11|19.1|21.14|19.13|21.15|19.14|21.11|19.1|0
1660866000000|2022-08-18 23:40:00|21.15|19.14|21.18|19.16|21.18|19.17|21.15|19.13|0
1660866300000|2022-08-18 23:45:00|21.17|19.15|21.14|19.12|21.18|19.16|21.14|19.12|0
1660866600000|2022-08-18 23:50:00|21.12|19.11|21.09|19.08|21.16|19.15|21.09|19.08|0
1660866900000|2022-08-18 23:55:00|21.11|19.1|21.03|19.03|21.12|19.11|21.03|19.03|0
1660867200000|2022-08-19 00:00:00|21.05|19.04|21.18|19.16|21.18|19.16|20.95|18.95|0
1660867500000|2022-08-19 00:05:00|21.29|19.26|21.25|19.22|21.34|19.3|21.23|19.21|0
1660867800000|2022-08-19 00:10:00|21.26|19.24|21.36|19.33|21.38|19.34|21.26|19.24|0
1660868100000|2022-08-19 00:15:00|21.35|19.31|21.29|19.26|21.36|19.33|21.26|19.23|0
1660868400000|2022-08-19 00:20:00|21.3|19.27|21.32|19.29|21.33|19.3|21.27|19.25|0
1660868700000|2022-08-19 00:25:00|21.33|19.3|21.4|19.36|21.45|19.4|21.33|19.3|0
1660869000000|2022-08-19 00:30:00|21.42|19.38|21.4|19.36|21.42|19.38|21.33|19.3|0
1660869300000|2022-08-19 00:35:00|21.39|19.35|21.41|19.37|21.44|19.4|21.37|19.34|0
1660869600000|2022-08-19 00:40:00|21.42|19.38|21.37|19.33|21.43|19.39|21.34|19.31|0
1660869900000|2022-08-19 00:45:00|21.38|19.35|21.4|19.36|21.43|19.39|21.35|19.32|0
1660870200000|2022-08-19 00:50:00|21.38|19.35|21.4|19.36|21.43|19.38|21.37|19.33|0
1660870500000|2022-08-19 00:55:00|21.38|19.34|21.35|19.32|21.38|19.34|21.29|19.26|0
1660870800000|2022-08-19 01:00:00|21.34|19.3|21.33|19.3|21.39|19.36|21.33|19.3|0
1660871100000|2022-08-19 01:05:00|21.35|19.32|21.3|19.27|21.35|19.32|21.28|19.25|0
1660871400000|2022-08-19 01:10:00|21.29|19.26|21.27|19.25|21.3|19.27|21.24|19.22|0
1660871700000|2022-08-19 01:15:00|21.25|19.23|21.32|19.29|21.33|19.3|21.23|19.21|0
1660872000000|2022-08-19 01:20:00|21.3|19.27|21.33|19.3|21.36|19.32|21.3|19.27|0
1660872300000|2022-08-19 01:25:00|21.31|19.28|21.35|19.32|21.36|19.32|21.3|19.27|0
1660872600000|2022-08-19 01:30:00|21.33|19.3|21.55|19.49|21.56|19.51|21.31|19.28|0
1660872900000|2022-08-19 01:35:00|21.53|19.48|21.43|19.39|21.53|19.48|21.43|19.39|0
1660873200000|2022-08-19 01:40:00|21.44|19.4|21.44|19.4|21.5|19.45|21.38|19.35|0
1660873500000|2022-08-19 01:45:00|21.43|19.39|21.37|19.33|21.47|19.42|21.35|19.32|0
1660873800000|2022-08-19 01:50:00|21.35|19.32|21.31|19.28|21.36|19.33|21.27|19.25|0
1660874100000|2022-08-19 01:55:00|21.32|19.29|21.3|19.28|21.35|19.32|21.29|19.26|0
1660874400000|2022-08-19 02:00:00|21.29|19.26|21.33|19.3|21.35|19.31|21.28|19.25|0
1660874700000|2022-08-19 02:05:00|21.32|19.29|21.33|19.3|21.35|19.31|21.26|19.23|0
1660875000000|2022-08-19 02:10:00|21.35|19.31|21.3|19.27|21.39|19.35|21.29|19.26|0
1660875300000|2022-08-19 02:15:00|21.31|19.28|21.34|19.3|21.34|19.31|21.27|19.24|0
1660875600000|2022-08-19 02:20:00|21.33|19.27|21.33|19.3|21.34|19.31|21.27|19.24|0
1660875900000|2022-08-19 02:25:00|21.34|19.31|21.33|19.29|21.34|19.31|21.3|19.27|0
1660876200000|2022-08-19 02:30:00|21.31|19.28|21.28|19.25|21.31|19.28|21.27|19.24|0
1660876500000|2022-08-19 02:35:00|21.27|19.24|21.16|19.15|21.28|19.25|21.15|19.13|0
1660876800000|2022-08-19 02:40:00|21.15|19.13|21.18|19.16|21.19|19.17|21.13|19.12|0
1660877100000|2022-08-19 02:45:00|21.16|19.15|21.19|19.17|21.2|19.19|21.16|19.15|0
1660877400000|2022-08-19 02:50:00|21.17|19.16|21.16|19.14|21.17|19.16|21.12|19.1|0
1660877700000|2022-08-19 02:55:00|21.17|19.16|21.07|19.06|21.17|19.16|21.07|19.06|0
1660878000000|2022-08-19 03:00:00|21.06|19.05|21.1|19.09|21.11|19.1|21.04|19.04|0
1660878300000|2022-08-19 03:05:00|21.13|19.12|21.13|19.11|21.14|19.13|21.08|19.08|0
1660878600000|2022-08-19 03:10:00|21.12|19.1|21.11|19.1|21.14|19.13|21.08|19.07|0
1660878900000|2022-08-19 03:15:00|21.12|19.11|21.11|19.1|21.12|19.11|21.08|19.07|0
1660879200000|2022-08-19 03:20:00|21.09|19.09|21.14|19.12|21.14|19.12|21.07|19.06|0
1660879500000|2022-08-19 03:25:00|21.12|19.11|21.18|19.16|21.18|19.16|21.11|19.1|0
1660879800000|2022-08-19 03:30:00|21.19|19.17|21.32|19.29|21.4|19.36|21.19|19.17|0
1660880100000|2022-08-19 03:35:00|21.34|19.3|21.27|19.24|21.34|19.3|21.26|19.24|0
1660880400000|2022-08-19 03:40:00|21.26|19.25|21.3|19.28|21.32|19.29|21.26|19.24|0
1660880700000|2022-08-19 03:45:00|21.32|19.29|21.35|19.31|21.38|19.35|21.28|19.25|0
1660881000000|2022-08-19 03:50:00|21.36|19.33|21.37|19.34|21.38|19.34|21.32|19.29|0
1660881300000|2022-08-19 03:55:00|21.36|19.33|21.39|19.35|21.4|19.36|21.36|19.33|0
1660881600000|2022-08-19 04:00:00|21.4|19.36|21.45|19.4|21.45|19.4|21.39|19.35|0
1660881900000|2022-08-19 04:05:00|21.43|19.39|21.44|19.4|21.46|19.42|21.42|19.38|0
1660882200000|2022-08-19 04:10:00|21.46|19.41|21.43|19.39|21.47|19.43|21.41|19.37|0
1660882500000|2022-08-19 04:15:00|21.41|19.37|21.38|19.35|21.43|19.39|21.38|19.35|0
1660882800000|2022-08-19 04:20:00|21.4|19.36|21.37|19.33|21.4|19.36|21.35|19.32|0
1660883100000|2022-08-19 04:25:00|21.38|19.35|21.38|19.34|21.4|19.36|21.35|19.32|0
1660883400000|2022-08-19 04:30:00|21.37|19.33|21.33|19.3|21.38|19.34|21.33|19.3|0
1660883700000|2022-08-19 04:35:00|21.34|19.31|21.45|19.41|21.49|19.45|21.33|19.3|0
1660884000000|2022-08-19 04:40:00|21.47|19.42|21.45|19.41|21.49|19.45|21.42|19.38|0
1660884300000|2022-08-19 04:45:00|21.46|19.42|21.48|19.43|21.49|19.44|21.45|19.41|0
1660884600000|2022-08-19 04:50:00|21.46|19.42|21.43|19.39|21.48|19.43|21.43|19.39|0
1660884900000|2022-08-19 04:55:00|21.45|19.4|21.46|19.42|21.47|19.43|21.42|19.38|0
1660885200000|2022-08-19 05:00:00|21.44|19.4|21.53|19.48|21.53|19.48|21.43|19.39|0
1660885500000|2022-08-19 05:05:00|21.55|19.49|21.52|19.47|21.59|19.53|21.52|19.47|0
1660885800000|2022-08-19 05:10:00|21.5|19.45|21.53|19.48|21.56|19.51|21.49|19.44|0
1660886100000|2022-08-19 05:15:00|21.54|19.49|21.51|19.46|21.54|19.49|21.47|19.42|0
1660886400000|2022-08-19 05:20:00|21.53|19.48|21.57|19.52|21.6|19.54|21.48|19.44|0
1660886700000|2022-08-19 05:25:00|21.56|19.5|21.57|19.51|21.63|19.57|21.54|19.49|0
1660887000000|2022-08-19 05:30:00|21.58|19.53|21.66|19.59|21.66|19.59|21.55|19.5|0
1660887300000|2022-08-19 05:35:00|21.64|19.58|21.7|19.63|21.76|19.69|21.64|19.58|0
1660887600000|2022-08-19 05:40:00|21.68|19.62|21.7|19.63|21.71|19.65|21.65|19.59|0
1660887900000|2022-08-19 05:45:00|21.68|19.62|21.89|19.8|21.98|19.88|21.65|19.59|0
1660888200000|2022-08-19 05:50:00|21.87|19.79|21.79|19.72|21.87|19.79|21.75|19.68|0
1660888500000|2022-08-19 05:55:00|21.81|19.73|21.85|19.77|21.85|19.77|21.79|19.72|0
1660888800000|2022-08-19 06:00:00|21.87|19.78|21.91|19.82|21.97|19.88|21.85|19.77|0
1660889100000|2022-08-19 06:05:00|21.9|19.81|21.95|19.86|21.97|19.88|21.85|19.77|0
1660889400000|2022-08-19 06:10:00|21.94|19.85|22.04|19.94|22.06|19.96|21.89|19.81|0
1660889700000|2022-08-19 06:15:00|22.06|19.96|21.88|19.79|22.1|20|21.42|19.38|0
1660890000000|2022-08-19 06:20:00|21.89|19.81|21.89|19.8|21.9|19.82|21.83|19.75|0
1660890300000|2022-08-19 06:25:00|21.9|19.82|21.92|19.83|21.98|19.88|21.83|19.75|0
1660890600000|2022-08-19 06:30:00|21.93|19.84|22.01|19.92|22.1|19.99|21.9|19.81|0
1660890900000|2022-08-19 06:35:00|21.99|19.91|22.21|20.1|22.28|20.15|21.98|19.88|0
1660891200000|2022-08-19 06:40:00|22.2|20.09|22.23|20.11|22.35|20.22|22.17|20.06|0
1660891500000|2022-08-19 06:45:00|22.24|20.13|22.31|20.19|22.38|20.25|22|19.91|0
1660891800000|2022-08-19 06:50:00|22.3|20.18|22.31|20.19|22.34|20.21|22.22|20.11|0
1660892100000|2022-08-19 06:55:00|22.3|20.17|22.4|20.27|22.48|20.34|22.29|20.17|0
1660892400000|2022-08-19 07:00:00|22.45|20.31|22.34|20.21|22.52|20.38|22.32|20.2|0
1660892700000|2022-08-19 07:05:00|22.32|20.2|22.26|20.14|22.35|20.23|22.2|20.09|0
1660893000000|2022-08-19 07:10:00|22.28|20.16|22.21|20.1|22.29|20.17|22.08|19.98|0
1660893300000|2022-08-19 07:15:00|22.2|20.09|22.13|20.02|22.34|20.21|22.1|19.99|0
1660893600000|2022-08-19 07:20:00|22.14|20.03|22.11|20|22.22|20.1|22.08|19.98|0
1660893900000|2022-08-19 07:25:00|22.12|20.02|22.12|20.02|22.24|20.13|22.11|20|0
1660894200000|2022-08-19 07:30:00|22.14|20.03|22.08|19.97|22.14|20.03|22|19.91|0
1660894500000|2022-08-19 07:35:00|22.07|19.98|22.14|20.03|22.18|20.07|22.05|19.95|0
1660894800000|2022-08-19 07:40:00|22.13|20.02|22.06|19.96|22.14|20.03|22.01|19.92|0
1660895100000|2022-08-19 07:45:00|22.07|19.97|22.18|20.07|22.19|20.08|22.01|19.92|0
1660895400000|2022-08-19 07:50:00|22.16|20.05|22.19|20.08|22.3|20.17|22.15|20.04|0
1660895700000|2022-08-19 07:55:00|22.18|20.07|22.16|20.05|22.18|20.07|22.04|19.94|0
1660896000000|2022-08-19 08:00:00|22.17|20.06|22.22|20.1|22.22|20.1|22.02|19.93|0
1660896300000|2022-08-19 08:05:00|22.2|20.09|22.37|20.24|22.38|20.25|22.19|20.07|0
1660896600000|2022-08-19 08:10:00|22.38|20.25|22.43|20.29|22.45|20.31|22.34|20.21|0
1660896900000|2022-08-19 08:15:00|22.44|20.31|22.49|20.35|22.63|20.47|22.4|20.26|0
1660897200000|2022-08-19 08:20:00|22.5|20.36|22.78|20.61|22.84|20.67|22.49|20.35|0
1660897500000|2022-08-19 08:25:00|22.79|20.62|22.77|20.6|22.84|20.67|22.76|20.59|0
1660897800000|2022-08-19 08:30:00|22.76|20.59|23.25|21.04|23.27|21.05|22.5|20.36|0
1660898100000|2022-08-19 08:35:00|23.27|21.05|23.32|21.1|23.42|21.19|23.14|20.94|0
1660898400000|2022-08-19 08:40:00|23.34|21.12|23.28|21.07|23.35|21.13|23.24|21.03|0
1660898700000|2022-08-19 08:45:00|23.29|21.06|23.23|21.01|23.3|21.09|23.15|20.94|0
1660899000000|2022-08-19 08:50:00|23.24|21.03|23.26|21.04|23.33|21.11|23.22|21.01|0
1660899300000|2022-08-19 08:55:00|23.25|21.03|23.13|20.93|23.3|21.08|23.11|20.91|0
1660899600000|2022-08-19 09:00:00|23.14|20.94|23.17|20.96|23.28|21.07|23.13|20.93|0
1660899900000|2022-08-19 09:05:00|23.2|20.99|23.19|20.98|23.25|21.04|23.16|20.95|0
1660900200000|2022-08-19 09:10:00|23.2|20.99|23.09|20.89|23.28|21.06|23.08|20.88|0
1660900500000|2022-08-19 09:15:00|23.11|20.91|23.04|20.85|23.12|20.92|22.98|20.79|0
1660900800000|2022-08-19 09:20:00|23.03|20.84|23.17|20.96|23.18|20.98|23.03|20.84|0
1660901100000|2022-08-19 09:25:00|23.18|20.97|23.1|20.9|23.18|20.98|23.07|20.88|0
1660901400000|2022-08-19 09:30:00|23.09|20.89|23.1|20.9|23.15|20.95|23.07|20.87|0
1660901700000|2022-08-19 09:35:00|23.09|20.89|22.83|20.65|23.1|20.9|22.79|20.62|0
1660902000000|2022-08-19 09:40:00|22.81|20.64|22.79|20.62|22.83|20.65|22.67|20.51|0
1660902300000|2022-08-19 09:45:00|22.77|20.6|22.88|20.71|22.9|20.72|22.68|20.52|0
1660902600000|2022-08-19 09:50:00|22.9|20.72|22.98|20.79|23.06|20.86|22.9|20.72|0
1660902900000|2022-08-19 09:55:00|23|20.81|23.08|20.88|23.12|20.91|22.93|20.75|0
1660903200000|2022-08-19 10:00:00|23.07|20.87|23.15|20.94|23.19|20.98|23.04|20.84|0
1660903500000|2022-08-19 10:05:00|23.14|20.93|23.22|21.01|23.24|21.03|23.1|20.9|0
1660903800000|2022-08-19 10:10:00|23.24|21.03|23.2|20.99|23.24|21.03|23.1|20.9|0
1660904100000|2022-08-19 10:15:00|23.21|21|23.03|20.84|23.22|21.01|23.02|20.82|0
1660904400000|2022-08-19 10:20:00|23|20.81|23.06|20.87|23.08|20.88|22.95|20.77|0
1660904700000|2022-08-19 10:25:00|23.08|20.88|23.07|20.87|23.14|20.94|23.03|20.84|0
1660905000000|2022-08-19 10:30:00|23.06|20.86|23.23|21.02|23.23|21.02|23.04|20.84|0
1660905300000|2022-08-19 10:35:00|23.22|21.01|23.5|21.26|23.53|21.29|23.15|20.95|0
1660905600000|2022-08-19 10:40:00|23.52|21.28|23.71|21.46|23.74|21.48|23.4|21.17|0
1660905900000|2022-08-19 10:45:00|23.69|21.43|23.75|21.49|23.79|21.52|23.66|21.4|0
1660906200000|2022-08-19 10:50:00|23.74|21.48|24.26|21.38|24.26|21.68|23.16|20.95|0
1660906500000|2022-08-19 10:55:00|24.24|21.36|23.86|21.59|24.33|21.64|23.81|21.36|0
1660906800000|2022-08-19 11:00:00|23.83|21.56|23.79|21.53|23.87|21.6|23.73|21.47|0
1660907100000|2022-08-19 11:05:00|23.82|21.55|23.74|21.48|24|21.72|23.73|21.47|0
1660907400000|2022-08-19 11:10:00|23.75|21.49|23.76|21.49|23.84|21.57|23.71|21.45|0
1660907700000|2022-08-19 11:15:00|23.74|21.48|23.84|21.57|23.85|21.58|23.69|21.44|0
1660908000000|2022-08-19 11:20:00|23.82|21.55|23.65|21.4|23.82|21.55|23.63|21.38|0
1660908300000|2022-08-19 11:25:00|23.66|21.41|23.77|21.51|23.79|21.52|23.64|21.39|0
1660908600000|2022-08-19 11:30:00|23.74|21.48|23.9|21.62|23.91|21.64|23.64|21.39|0
1660908900000|2022-08-19 11:35:00|23.91|21.63|23.85|21.58|23.98|21.69|23.85|21.58|0
1660909200000|2022-08-19 11:40:00|23.86|21.59|23.65|21.4|23.96|21.68|23.65|21.4|0
1660909500000|2022-08-19 11:45:00|23.64|21.39|23.65|21.4|23.68|21.43|23.59|21.34|0
1660909800000|2022-08-19 11:50:00|23.67|21.41|23.68|21.43|23.71|21.45|23.62|21.37|0
1660910100000|2022-08-19 11:55:00|23.7|21.44|23.51|21.27|23.75|21.48|23.49|21.25|0
1660910400000|2022-08-19 12:00:00|23.49|21.25|23.39|21.16|23.55|21.31|23.39|21.16|0
1660910700000|2022-08-19 12:05:00|23.42|21.19|23.73|21.47|23.73|21.47|23.35|21.13|0
1660911000000|2022-08-19 12:10:00|23.71|21.46|23.56|21.32|23.71|21.46|23.1|20.9|0
1660911300000|2022-08-19 12:15:00|23.58|21.33|23.5|21.26|23.61|21.36|23.5|21.26|0
1660911600000|2022-08-19 12:20:00|23.48|21.25|23.76|21.5|23.82|21.55|23.48|21.25|0
1660911900000|2022-08-19 12:25:00|23.75|21.49|23.67|21.42|23.83|21.56|23.67|21.42|0
1660912200000|2022-08-19 12:30:00|23.69|21.43|23.72|21.46|23.81|21.55|23.64|21.39|0
1660912500000|2022-08-19 12:35:00|23.71|21.45|23.48|21.24|23.71|21.45|23.46|21.23|0
1660912800000|2022-08-19 12:40:00|23.46|21.23|23.49|21.25|23.49|21.25|23.35|21.13|0
1660913100000|2022-08-19 12:45:00|23.48|21.24|23.46|21.22|23.49|21.25|23.36|21.14|0
1660913400000|2022-08-19 12:50:00|23.44|21.21|23.27|21.05|23.46|21.22|23.24|21.02|0
1660913700000|2022-08-19 12:55:00|23.25|21.04|23.41|21.18|23.47|21.24|23.22|21.01|0
1660914000000|2022-08-19 13:00:00|23.42|21.19|23.53|21.29|23.53|21.29|23.23|21.02|0
1660914300000|2022-08-19 13:05:00|23.55|21.31|23.31|21.09|23.57|21.32|23.31|21.09|0
1660914600000|2022-08-19 13:10:00|23.33|21.1|23.17|20.96|23.42|21.19|23.17|20.96|0
1660914900000|2022-08-19 13:15:00|23.15|20.95|23.06|20.86|23.2|20.99|23.06|20.86|0
1660915200000|2022-08-19 13:20:00|23.07|20.87|22.9|20.72|23.1|20.9|22.88|20.7|0
1660915500000|2022-08-19 13:25:00|22.85|20.68|22.85|20.68|22.98|20.79|22.79|20.62|0
1660915800000|2022-08-19 13:30:00|22.9|20.72|22.88|20.7|23.18|20.97|22.73|20.56|0
1660916100000|2022-08-19 13:35:00|22.83|20.66|22.97|20.78|23.09|20.9|22.65|20.49|0
1660916400000|2022-08-19 13:40:00|22.99|20.8|23.39|21.16|23.47|21.24|22.94|20.75|0
1660916700000|2022-08-19 13:45:00|23.49|21.25|23.57|21.32|23.65|21.39|23.38|21.15|0
1660917000000|2022-08-19 13:50:00|23.6|21.35|24.01|21.73|24.01|21.73|23.6|21.35|0
1660917300000|2022-08-19 13:55:00|24.03|21.74|24.22|21.91|24.33|22.01|23.03|20.83|0
1660917600000|2022-08-19 14:00:00|24.25|21.94|24.12|21.82|24.38|22.06|23.96|21.67|0
1660917900000|2022-08-19 14:05:00|24.09|21.79|24.33|22.01|24.34|22.03|23.96|21.67|0
1660918200000|2022-08-19 14:10:00|24.34|22.03|24.43|22.1|24.43|22.1|24.16|21.86|0
1660918500000|2022-08-19 14:15:00|24.41|22.08|24.26|21.95|24.52|22.19|24.16|21.86|0
1660918800000|2022-08-19 14:20:00|24.24|21.93|24.27|21.96|24.39|22.07|23.98|21.7|0
1660919100000|2022-08-19 14:25:00|24.26|21.95|24.21|21.9|24.45|22.13|24.13|21.83|0
1660919400000|2022-08-19 14:30:00|24.17|21.87|24.19|21.89|24.29|21.98|24|21.71|0
1660919700000|2022-08-19 14:35:00|24.21|21.9|24.17|21.87|24.29|21.97|24.12|21.83|0
1660920000000|2022-08-19 14:40:00|24.19|21.88|24.11|21.81|24.47|22.14|24.02|21.74|0
1660920300000|2022-08-19 14:45:00|24.12|21.82|24.02|21.74|24.14|21.84|23.96|21.68|0
1660920600000|2022-08-19 14:50:00|24.06|21.76|24.33|22.01|24.46|22.13|24.02|21.74|0
1660920900000|2022-08-19 14:55:00|24.35|22.03|24.63|22.28|24.66|22.31|24.27|21.95|0
1660921200000|2022-08-19 15:00:00|24.61|22.27|24.69|22.34|24.72|22.37|24.48|22.15|0
1660921500000|2022-08-19 15:05:00|24.71|22.35|25.59|23.19|25.65|23.25|24.57|22.23|0
1660921800000|2022-08-19 15:10:00|25.61|23.21|25.85|23.45|26.01|23.61|25.57|23.17|0
1660922100000|2022-08-19 15:15:00|25.86|23.46|25.75|23.35|25.94|23.54|25.75|23.35|0
1660922400000|2022-08-19 15:20:00|25.76|23.36|25.83|23.43|25.89|23.49|25.71|23.31|0
1660922700000|2022-08-19 15:25:00|25.81|23.41|25.72|23.32|25.94|23.54|25.22|22.82|0
1660923000000|2022-08-19 15:30:00|25.7|23.3|25.8|23.4|25.98|23.58|25.65|23.25|0
1660923300000|2022-08-19 15:35:00|25.81|23.41|25.65|23.25|25.81|23.41|25.58|23.18|0
1660923600000|2022-08-19 15:40:00|25.63|23.23|25.55|23.15|25.7|23.3|25.45|23.05|0
1660923900000|2022-08-19 15:45:00|25.53|23.13|25.63|23.23|25.64|23.24|25.2|22.8|0
1660924200000|2022-08-19 15:50:00|25.6|23.2|25.16|22.76|25.79|23.39|25.04|22.66|0
1660924500000|2022-08-19 15:55:00|25.18|22.78|25.22|22.82|25.27|22.87|25.14|22.75|0
1660924800000|2022-08-19 16:00:00|25.24|22.84|25.32|22.92|25.43|23.03|25.22|22.82|0
1660925100000|2022-08-19 16:05:00|25.3|22.9|25.41|23.01|25.45|23.05|25.27|22.87|0
1660925400000|2022-08-19 16:10:00|25.4|23|25.1|22.71|25.4|23|25.05|22.67|0
1660925700000|2022-08-19 16:15:00|25.07|22.68|24.95|22.58|25.07|22.68|24.85|22.49|0
1660926000000|2022-08-19 16:20:00|24.9|22.53|24.97|22.59|25.03|22.65|24.89|22.52|0
1660926300000|2022-08-19 16:25:00|24.98|22.6|25.17|22.77|25.23|22.83|24.98|22.6|0
1660926600000|2022-08-19 16:30:00|25.15|22.75|24.98|22.6|25.25|22.85|24.98|22.6|0
1660926900000|2022-08-19 16:35:00|25|22.62|24.62|22.27|25.01|22.63|24.6|22.26|0
1660927200000|2022-08-19 16:40:00|24.63|22.29|24.61|22.27|24.81|22.45|24.6|22.25|0
1660927500000|2022-08-19 16:45:00|24.63|22.28|24.79|22.43|24.79|22.43|24.51|22.18|0
1660927800000|2022-08-19 16:50:00|24.78|22.42|24.59|22.25|24.78|22.42|24.56|22.22|0
1660928100000|2022-08-19 16:55:00|24.58|22.24|24.68|22.33|24.68|22.33|24.41|22.09|0
1660928400000|2022-08-19 17:00:00|24.66|22.31|24.49|22.16|24.72|22.37|24.44|22.12|0
1660928700000|2022-08-19 17:05:00|24.48|22.15|24.64|22.29|24.75|22.4|24.48|22.15|0
1660929000000|2022-08-19 17:10:00|24.66|22.31|24.79|22.43|24.85|22.49|24.59|22.25|0
1660929300000|2022-08-19 17:15:00|24.77|22.41|24.85|22.48|24.87|22.5|24.69|22.33|0
1660929600000|2022-08-19 17:20:00|24.83|22.47|24.88|22.51|24.93|22.56|24.82|22.45|0
1660929900000|2022-08-19 17:25:00|24.9|22.53|25|22.62|25.03|22.65|24.87|22.5|0
1660930200000|2022-08-19 17:30:00|25.01|22.63|25.24|22.84|25.49|23.09|25.01|22.63|0
1660930500000|2022-08-19 17:35:00|25.26|22.86|25.34|22.94|25.42|23.02|25.26|22.86|0
1660930800000|2022-08-19 17:40:00|25.32|22.92|25.24|22.84|25.34|22.94|25.19|22.79|0
1660931100000|2022-08-19 17:45:00|25.27|22.87|25.16|22.76|25.29|22.89|25.14|22.75|0
1660931400000|2022-08-19 17:50:00|25.14|22.75|24.96|22.58|25.19|22.79|24.96|22.58|0
1660931700000|2022-08-19 17:55:00|24.94|22.56|24.94|22.56|25.02|22.64|24.87|22.5|0
1660932000000|2022-08-19 18:00:00|24.95|22.58|24.97|22.59|25.07|22.68|24.9|22.53|0
1660932300000|2022-08-19 18:05:00|24.99|22.61|25.02|22.64|25.07|22.68|24.9|22.53|0
1660932600000|2022-08-19 18:10:00|25.04|22.65|25.38|22.98|25.38|22.98|25.02|22.64|0
1660932900000|2022-08-19 18:15:00|25.39|22.99|25.44|23.04|25.47|23.07|25.35|22.95|0
1660933200000|2022-08-19 18:20:00|25.46|23.06|25.34|22.94|25.5|23.1|25.31|22.91|0
1660933500000|2022-08-19 18:25:00|25.33|22.93|25.24|22.84|25.41|23.01|25.21|22.81|0
1660933800000|2022-08-19 18:30:00|25.26|22.86|25.23|22.83|25.4|23|25.18|22.78|0
1660934100000|2022-08-19 18:35:00|25.24|22.84|25.43|23.03|25.43|23.03|25.21|22.81|0
1660934400000|2022-08-19 18:40:00|25.42|23.02|25.37|22.97|25.56|23.16|25.32|22.92|0
1660934700000|2022-08-19 18:45:00|25.35|22.95|25.33|22.93|25.45|23.05|25.27|22.87|0
1660935000000|2022-08-19 18:50:00|25.32|22.92|25.61|23.21|25.62|23.22|25.3|22.9|0
1660935300000|2022-08-19 18:55:00|25.58|23.18|25.64|23.24|25.77|23.37|25.49|23.09|0
1660935600000|2022-08-19 19:00:00|25.62|23.22|25.42|23.02|25.87|23.47|25.27|22.87|0
1660935900000|2022-08-19 19:05:00|25.4|23|25.45|23.05|25.51|23.11|25.32|22.92|0
1660936200000|2022-08-19 19:10:00|25.43|23.03|24.92|22.55|25.43|23.03|24.9|22.53|0
1660936500000|2022-08-19 19:15:00|24.93|22.54|24.92|22.54|25.02|22.63|24.73|22.38|0
1660936800000|2022-08-19 19:20:00|24.9|22.53|24.88|22.51|24.98|22.6|24.77|22.41|0
1660937100000|2022-08-19 19:25:00|24.85|22.48|24.43|22.1|25.15|22.75|24.4|22.07|0
1660937400000|2022-08-19 19:30:00|24.41|22.09|24.49|22.16|24.55|22.21|24.28|21.97|0
1660937700000|2022-08-19 19:35:00|24.48|22.15|24.49|22.16|24.56|22.22|24.38|22.06|0
1660938000000|2022-08-19 19:40:00|24.51|22.18|24.43|22.1|24.64|22.29|24.41|22.09|0
1660938300000|2022-08-19 19:45:00|24.41|22.08|24.44|22.11|24.64|22.29|24.34|22.02|0
1660938600000|2022-08-19 19:50:00|24.39|22.07|24.41|22.08|24.51|22.17|24.1|21.8|0
1660938900000|2022-08-19 19:55:00|24.39|22.07|24.49|22.15|24.49|22.16|24.27|21.96|0
1660939200000|2022-08-19 20:00:00|24.55|22.21|24.49|22.15|24.57|22.23|24.44|22.11|0
1660939500000|2022-08-19 20:05:00|24.47|22.14|24.42|22.09|24.52|22.18|24.42|22.09|0
1660939800000|2022-08-19 20:10:00|24.43|22.11|24.48|22.15|24.53|22.2|24.42|22.09|0
1661128200000|2022-08-22 00:30:00|26|23.52|25.84|23.38|26.02|23.54|25.82|23.36|0
1661128500000|2022-08-22 00:35:00|25.82|23.36|25.81|23.35|25.83|23.37|25.69|23.24|0
1661128800000|2022-08-22 00:40:00|25.82|23.36|25.8|23.35|25.87|23.41|25.79|23.33|0
1661129100000|2022-08-22 00:45:00|25.79|23.33|25.77|23.31|25.86|23.39|25.76|23.31|0
1661129400000|2022-08-22 00:50:00|25.78|23.33|25.82|23.36|25.82|23.36|25.77|23.31|0
1661129700000|2022-08-22 00:55:00|25.84|23.37|25.96|23.48|26.01|23.53|25.78|23.33|0
1661130000000|2022-08-22 01:00:00|25.97|23.5|25.92|23.45|25.97|23.5|25.87|23.4|0
1661130300000|2022-08-22 01:05:00|25.91|23.44|25.95|23.48|26.01|23.53|25.88|23.42|0
1661130600000|2022-08-22 01:10:00|25.93|23.46|25.85|23.38|25.97|23.5|25.83|23.37|0
1661130900000|2022-08-22 01:15:00|25.88|23.42|25.84|23.38|25.91|23.45|25.79|23.34|0
1661131200000|2022-08-22 01:20:00|25.81|23.35|25.69|23.24|25.81|23.35|25.59|23.16|0
1661131500000|2022-08-22 01:25:00|25.65|23.21|25.57|23.13|25.69|23.24|25.51|23.08|0
1661131800000|2022-08-22 01:30:00|25.58|23.15|25.51|23.08|25.6|23.16|25.49|23.07|0
1661132100000|2022-08-22 01:35:00|25.49|23.07|25.53|23.1|25.59|23.15|25.46|23.03|0
1661132400000|2022-08-22 01:40:00|25.51|23.08|25.56|23.13|25.56|23.13|25.46|23.03|0
1661132700000|2022-08-22 01:45:00|25.54|23.11|25.59|23.16|25.59|23.16|25.49|23.06|0
1661133000000|2022-08-22 01:50:00|25.58|23.14|25.61|23.17|25.63|23.19|25.54|23.11|0
1661133300000|2022-08-22 01:55:00|25.63|23.19|25.57|23.14|25.63|23.19|25.52|23.09|0
1661133600000|2022-08-22 02:00:00|25.56|23.12|25.54|23.1|25.59|23.15|25.52|23.09|0
1661133900000|2022-08-22 02:05:00|25.53|23.09|25.47|23.04|25.53|23.09|25.45|23.03|0
1661134200000|2022-08-22 02:10:00|25.48|23.06|25.5|23.07|25.52|23.09|25.44|23.02|0
1661134500000|2022-08-22 02:15:00|25.52|23.09|25.5|23.07|25.57|23.13|25.46|23.04|0
1661134800000|2022-08-22 02:20:00|25.48|23.05|25.44|23.02|25.48|23.05|25.43|23.01|0
1661135100000|2022-08-22 02:25:00|25.46|23.04|25.48|23.05|25.49|23.07|25.34|22.93|0
1661135400000|2022-08-22 02:30:00|25.46|23.04|25.41|22.99|25.48|23.05|25.39|22.97|0
1661135700000|2022-08-22 02:35:00|25.4|22.98|25.39|22.97|25.44|23.02|25.37|22.96|0
1661136000000|2022-08-22 02:40:00|25.41|22.99|25.47|23.05|25.47|23.05|25.39|22.97|0
1661136300000|2022-08-22 02:45:00|25.46|23.03|25.39|22.97|25.46|23.03|25.37|22.95|0
1661136600000|2022-08-22 02:50:00|25.37|22.95|25.11|22.72|25.37|22.95|25.11|22.72|0
1661136900000|2022-08-22 02:55:00|25.09|22.7|25.06|22.67|25.15|22.75|25.04|22.66|0
1661137200000|2022-08-22 03:00:00|25.08|22.69|25.18|22.78|25.18|22.78|25.08|22.69|0
1661137500000|2022-08-22 03:05:00|25.19|22.79|25.19|22.79|25.21|22.81|25.18|22.78|0
1661137800000|2022-08-22 03:10:00|25.17|22.78|25.22|22.82|25.24|22.84|25.17|22.78|0
1661138100000|2022-08-22 03:15:00|25.24|22.84|25.26|22.85|25.27|22.87|25.22|22.82|0
1661138400000|2022-08-22 03:20:00|25.24|22.84|25.26|22.85|25.29|22.88|25.24|22.84|0
1661138700000|2022-08-22 03:25:00|25.25|22.84|25.24|22.83|25.32|22.91|25.24|22.83|0
1661139000000|2022-08-22 03:30:00|25.22|22.82|25.39|22.97|25.39|22.97|25.22|22.82|0
1661139300000|2022-08-22 03:35:00|25.37|22.95|25.39|22.97|25.4|22.98|25.35|22.94|0
1661139600000|2022-08-22 03:40:00|25.37|22.95|25.4|22.98|25.42|23|25.35|22.94|0
1661139900000|2022-08-22 03:45:00|25.39|22.97|25.4|22.98|25.44|23.01|25.39|22.97|0
1661140200000|2022-08-22 03:50:00|25.42|23|25.44|23.02|25.46|23.03|25.38|22.97|0
1661140500000|2022-08-22 03:55:00|25.43|23.01|25.4|22.98|25.46|23.03|25.4|22.98|0
1661140800000|2022-08-22 04:00:00|25.41|22.99|25.46|23.04|25.47|23.04|25.4|22.98|0
1661141100000|2022-08-22 04:05:00|25.45|23.03|25.51|23.08|25.51|23.08|25.43|23.01|0
1661141400000|2022-08-22 04:10:00|25.53|23.1|25.51|23.08|25.53|23.1|25.46|23.04|0
1661141700000|2022-08-22 04:15:00|25.5|23.1|25.48|23.05|25.55|23.11|25.48|23.05|0
1661142000000|2022-08-22 04:20:00|25.47|23.04|25.44|23.02|25.48|23.05|25.44|23.02|0
1661142300000|2022-08-22 04:25:00|25.46|23.03|25.53|23.09|25.54|23.11|25.46|23.03|0
1661142600000|2022-08-22 04:30:00|25.51|23.08|25.56|23.12|25.58|23.14|25.49|23.06|0
1661142900000|2022-08-22 04:35:00|25.55|23.11|25.54|23.11|25.56|23.12|25.54|23.11|0
1661143200000|2022-08-22 04:40:00|25.56|23.12|25.61|23.17|25.61|23.17|25.54|23.11|0
1661143500000|2022-08-22 04:45:00|25.59|23.15|25.66|23.21|25.67|23.23|25.58|23.14|0
1661143800000|2022-08-22 04:50:00|25.64|23.2|25.67|23.23|25.69|23.24|25.62|23.18|0
1661144100000|2022-08-22 04:55:00|25.69|23.24|25.69|23.24|25.71|23.26|25.64|23.2|0
1661144400000|2022-08-22 05:00:00|25.67|23.23|25.67|23.22|25.69|23.24|25.6|23.16|0
1661144700000|2022-08-22 05:05:00|25.69|23.24|25.68|23.23|25.74|23.29|25.65|23.21|0
1661145000000|2022-08-22 05:10:00|25.69|23.24|25.72|23.27|25.77|23.32|25.63|23.19|0
1661145300000|2022-08-22 05:15:00|25.7|23.25|25.56|23.13|25.74|23.28|25.54|23.11|0
1661145600000|2022-08-22 05:20:00|25.54|23.11|25.58|23.14|25.59|23.16|25.47|23.05|0
1661145900000|2022-08-22 05:25:00|25.59|23.16|25.54|23.11|25.61|23.17|25.54|23.11|0
1661146200000|2022-08-22 05:30:00|25.52|23.09|25.59|23.15|25.61|23.17|25.5|23.07|0
1661146500000|2022-08-22 05:35:00|25.61|23.17|25.71|23.26|25.71|23.26|25.61|23.17|0
1661146800000|2022-08-22 05:40:00|25.69|23.25|25.71|23.26|25.73|23.28|25.68|23.23|0
1661147100000|2022-08-22 05:45:00|25.73|23.28|25.76|23.31|25.78|23.32|25.69|23.24|0
1661147400000|2022-08-22 05:50:00|25.74|23.29|25.74|23.29|25.79|23.34|25.72|23.27|0
1661147700000|2022-08-22 05:55:00|25.76|23.3|25.76|23.3|25.77|23.32|25.71|23.26|0
1661148000000|2022-08-22 06:00:00|25.74|23.29|25.89|23.43|25.96|23.49|25.69|23.24|0
1661148300000|2022-08-22 06:05:00|25.88|23.41|26.07|23.58|26.14|23.65|25.88|23.41|0
1661148600000|2022-08-22 06:10:00|26.08|23.59|26.07|23.58|26.14|23.65|25.98|23.5|0
1661148900000|2022-08-22 06:15:00|26.08|23.6|25.85|23.39|26.15|23.66|25.82|23.36|0
1661149200000|2022-08-22 06:20:00|25.87|23.41|25.8|23.34|25.87|23.41|25.77|23.31|0
1661149500000|2022-08-22 06:25:00|25.78|23.33|25.9|23.44|25.96|23.48|25.77|23.32|0
1661149800000|2022-08-22 06:30:00|25.94|23.47|26.32|23.81|26.32|23.81|25.41|22.99|0
1661150100000|2022-08-22 06:35:00|26.33|23.82|26.39|23.88|26.39|23.88|26.21|23.72|0
1661150400000|2022-08-22 06:40:00|26.37|23.86|26.34|23.83|26.37|23.86|26.23|23.73|0
1661150700000|2022-08-22 06:45:00|26.32|23.84|26.32|23.81|26.41|23.89|26.19|23.7|0
1661151000000|2022-08-22 06:50:00|26.31|23.8|26.19|23.7|26.31|23.8|26.16|23.67|0
1661151300000|2022-08-22 06:55:00|26.17|23.68|26.08|23.6|26.23|23.73|26.08|23.6|0
1661151600000|2022-08-22 07:00:00|26.09|23.61|25.97|23.5|26.28|23.77|25.93|23.46|0
1661151900000|2022-08-22 07:05:00|25.91|23.51|26.02|23.62|26.05|23.65|25.68|23.28|0
1661152200000|2022-08-22 07:10:00|26.01|23.61|26|23.6|26.09|23.69|25.91|23.51|0
1661152500000|2022-08-22 07:15:00|25.95|23.55|26.27|23.87|26.29|23.89|25.91|23.51|0
1661152800000|2022-08-22 07:20:00|26.3|23.9|26.17|23.77|26.3|23.9|26.11|23.71|0
1661153100000|2022-08-22 07:25:00|26.18|23.78|26.81|24.41|26.81|24.41|26.14|23.74|0
1661153400000|2022-08-22 07:30:00|26.77|24.37|26.98|24.58|27|24.6|26.74|24.34|0
1661153700000|2022-08-22 07:35:00|26.96|24.56|26.81|24.41|26.96|24.56|26.74|24.34|0
1661154000000|2022-08-22 07:40:00|26.77|24.37|27.03|24.63|27.06|24.66|26.76|24.36|0
1661154300000|2022-08-22 07:45:00|27.05|24.65|27.2|24.8|27.2|24.8|26.98|24.58|0
1661154600000|2022-08-22 07:50:00|27.22|24.82|27.29|24.89|27.42|25.02|27.15|24.75|0
1661154900000|2022-08-22 07:55:00|27.27|24.87|27.29|24.89|27.37|24.97|27.21|24.81|0
1661155200000|2022-08-22 08:00:00|27.25|24.85|27.64|25.24|27.69|25.29|27.23|24.83|0
1661155500000|2022-08-22 08:05:00|27.66|25.26|27.55|25.15|27.71|25.31|27.4|25|0
1661155800000|2022-08-22 08:10:00|27.56|25.16|27.76|25.36|27.79|25.39|27.51|25.11|0
1661156100000|2022-08-22 08:15:00|27.74|25.34|27.12|24.72|27.97|25.57|27.08|24.68|0
1661156400000|2022-08-22 08:20:00|27.11|24.71|27.16|24.76|27.16|24.76|26.97|24.57|0
1661156700000|2022-08-22 08:25:00|27.14|24.74|28.06|25.66|28.06|25.66|26.95|24.55|0
1661157000000|2022-08-22 08:30:00|28.08|25.68|28.33|25.93|28.35|25.95|27.99|25.59|0
1661157300000|2022-08-22 08:35:00|28.35|25.95|28.24|25.84|28.36|25.96|28.17|25.77|0
1661157600000|2022-08-22 08:40:00|28.27|25.87|28.28|25.88|28.51|26.11|28.22|25.82|0
1661157900000|2022-08-22 08:45:00|28.29|25.89|28.16|25.76|28.36|25.96|28.13|25.73|0
1661158200000|2022-08-22 08:50:00|28.15|25.75|28.16|25.76|28.23|25.83|28.09|25.69|0
1661158500000|2022-08-22 08:55:00|28.18|25.78|28.04|25.64|28.21|25.81|27.96|25.56|0
1661158800000|2022-08-22 09:00:00|28.09|25.69|28.28|25.88|28.28|25.88|28.05|25.65|0
1661159100000|2022-08-22 09:05:00|28.29|25.89|28.17|25.77|28.34|25.94|28.14|25.74|0
1661159400000|2022-08-22 09:10:00|28.16|25.76|28.84|26.44|28.93|26.53|28.05|25.65|0
1661159700000|2022-08-22 09:15:00|28.86|26.46|28.69|26.29|28.91|26.51|28.64|26.24|0
1661160000000|2022-08-22 09:20:00|28.68|26.28|28.84|26.44|28.89|26.49|28.66|26.26|0
1661160300000|2022-08-22 09:25:00|28.83|26.43|28.89|26.49|28.96|26.56|28.82|26.42|0
1661160600000|2022-08-22 09:30:00|28.88|26.48|29.25|26.85|29.31|26.91|28.88|26.48|0
1661160900000|2022-08-22 09:35:00|29.26|26.86|29.29|26.89|29.35|26.95|29.13|26.73|0
1661161200000|2022-08-22 09:40:00|29.3|26.9|29.29|26.89|29.33|26.93|29.23|26.83|0
1661161500000|2022-08-22 09:45:00|29.28|26.88|29.02|26.62|29.28|26.88|29.01|26.61|0
1661161800000|2022-08-22 09:50:00|29.01|26.61|28.86|26.46|29.03|26.63|28.83|26.43|0
1661162100000|2022-08-22 09:55:00|28.85|26.45|28.9|26.5|28.92|26.52|28.79|26.39|0
1661162400000|2022-08-22 10:00:00|28.92|26.52|28.93|26.53|28.95|26.55|28.82|26.42|0
1661162700000|2022-08-22 10:05:00|28.92|26.52|28.73|26.33|28.92|26.52|28.66|26.26|0
1661163000000|2022-08-22 10:10:00|28.75|26.35|28.66|26.26|29|26.6|28.11|25.71|0
1661163300000|2022-08-22 10:15:00|28.65|26.25|28.58|26.18|28.66|26.26|28.53|26.13|0
1661163600000|2022-08-22 10:20:00|28.59|26.19|28.6|26.2|28.66|26.26|28.56|26.16|0
1661163900000|2022-08-22 10:25:00|28.61|26.21|28.74|26.34|28.74|26.34|28.61|26.21|0
1661164200000|2022-08-22 10:30:00|28.75|26.35|28.76|26.36|28.83|26.43|28.69|26.29|0
1661164500000|2022-08-22 10:35:00|28.78|26.38|28.65|26.25|28.8|26.4|28.61|26.21|0
1661164800000|2022-08-22 10:40:00|28.67|26.27|28.84|26.44|28.87|26.47|28.61|26.21|0
1661165100000|2022-08-22 10:45:00|28.83|26.43|28.63|26.23|28.88|26.48|28.63|26.23|0
1661165400000|2022-08-22 10:50:00|28.65|26.25|28.54|26.14|28.66|26.26|28.52|26.12|0
1661165700000|2022-08-22 10:55:00|28.55|26.15|28.63|26.23|28.7|26.3|28.49|26.09|0
1661166000000|2022-08-22 11:00:00|28.59|26.19|28.55|26.15|28.59|26.19|28.46|26.06|0
1661166300000|2022-08-22 11:05:00|28.57|26.17|28.66|26.26|28.66|26.26|28.55|26.15|0
1661166600000|2022-08-22 11:10:00|28.64|26.24|28.53|26.13|28.66|26.26|28.48|26.08|0
1661166900000|2022-08-22 11:15:00|28.51|26.11|28.62|26.22|28.64|26.24|28.48|26.08|0
1661167200000|2022-08-22 11:20:00|28.6|26.2|28.53|26.13|28.64|26.24|28.37|25.97|0
1661167500000|2022-08-22 11:25:00|28.56|26.16|28.72|26.32|28.76|26.36|28.54|26.14|0
1661167800000|2022-08-22 11:30:00|28.71|26.31|28.84|26.44|28.89|26.49|28.71|26.31|0
1661168100000|2022-08-22 11:35:00|28.85|26.45|28.76|26.36|28.92|26.52|28.74|26.34|0
1661168400000|2022-08-22 11:40:00|28.77|26.37|28.76|26.36|28.88|26.48|28.76|26.36|0
1661168700000|2022-08-22 11:45:00|28.74|26.34|28.81|26.41|28.83|26.43|28.72|26.32|0
1661169000000|2022-08-22 11:50:00|28.83|26.43|28.73|26.33|28.86|26.46|28.68|26.28|0
1661169300000|2022-08-22 11:55:00|28.72|26.32|28.66|26.26|28.79|26.39|28.57|26.17|0
1661169600000|2022-08-22 12:00:00|28.64|26.24|28.87|26.47|28.87|26.47|28.63|26.23|0
1661169900000|2022-08-22 12:05:00|28.86|26.46|28.82|26.42|28.93|26.53|28.76|26.36|0
1661170200000|2022-08-22 12:10:00|28.8|26.4|28.89|26.49|28.91|26.51|28.78|26.38|0
1661170500000|2022-08-22 12:15:00|28.87|26.47|28.78|26.38|28.91|26.51|28.74|26.34|0
1661170800000|2022-08-22 12:20:00|28.8|26.4|28.8|26.4|28.85|26.45|28.72|26.32|0
1661171100000|2022-08-22 12:25:00|28.81|26.41|28.79|26.39|28.94|26.54|28.79|26.39|0
1661171400000|2022-08-22 12:30:00|28.78|26.38|28.74|26.34|28.87|26.47|28.61|26.21|0
1661171700000|2022-08-22 12:35:00|28.76|26.36|28.79|26.39|28.83|26.43|28.68|26.28|0
1661172000000|2022-08-22 12:40:00|28.81|26.41|28.76|26.36|28.84|26.44|28.72|26.32|0
1661172300000|2022-08-22 12:45:00|28.74|26.34|28.77|26.37|28.93|26.53|28.7|26.3|0
1661172600000|2022-08-22 12:50:00|28.79|26.39|28.77|26.37|28.86|26.46|28.71|26.31|0
1661172900000|2022-08-22 12:55:00|28.78|26.38|28.93|26.53|28.93|26.53|28.73|26.33|0
1661173200000|2022-08-22 13:00:00|28.91|26.51|28.82|26.42|29|26.6|28.8|26.4|0
1661173500000|2022-08-22 13:05:00|28.8|26.4|28.74|26.34|28.85|26.45|28.73|26.33|0
1661173800000|2022-08-22 13:10:00|28.73|26.33|28.83|26.43|28.91|26.51|28.69|26.29|0
1661174100000|2022-08-22 13:15:00|28.82|26.42|28.78|26.38|28.85|26.45|28.72|26.32|0
1661174400000|2022-08-22 13:20:00|28.8|26.4|28.81|26.41|28.92|26.52|28.7|26.3|0
1661174700000|2022-08-22 13:25:00|28.82|26.42|28.96|26.56|28.96|26.56|28.76|26.36|0
1661175000000|2022-08-22 13:30:00|28.97|26.57|29.34|26.94|29.34|26.94|28.65|26.25|0
1661175300000|2022-08-22 13:35:00|29.38|26.98|29.32|26.92|29.55|27.15|29.21|26.81|0
1661175600000|2022-08-22 13:40:00|29.33|26.93|28.95|26.55|29.43|27.03|28.8|26.4|0
1661175900000|2022-08-22 13:45:00|29.01|26.61|29.63|27.23|29.63|27.23|28.95|26.55|0
1661176200000|2022-08-22 13:50:00|29.73|27.33|29.45|27.05|29.82|27.42|29.35|26.95|0
1661176500000|2022-08-22 13:55:00|29.41|27.01|29.35|26.95|29.44|27.04|29.22|26.82|0
1661176800000|2022-08-22 14:00:00|29.43|27.03|29.18|26.78|29.7|27.3|28.49|26.09|0
1661177100000|2022-08-22 14:05:00|29.16|26.76|29.02|26.62|29.3|26.9|28.82|26.42|0
1661177400000|2022-08-22 14:10:00|29|26.6|29.57|27.17|29.63|27.23|28.96|26.56|0
1661177700000|2022-08-22 14:15:00|29.59|27.19|29.7|27.3|29.81|27.41|29.49|27.09|0
1661178000000|2022-08-22 14:20:00|29.72|27.32|30.19|27.79|30.23|27.83|29.72|27.32|0
1661178300000|2022-08-22 14:25:00|30.21|27.81|30.11|27.71|30.25|27.85|29.83|27.43|0
1661178600000|2022-08-22 14:30:00|30.15|27.75|30.25|27.85|30.37|27.97|29.85|27.45|0
1661178900000|2022-08-22 14:35:00|30.23|27.83|29.96|27.56|30.26|27.86|29.94|27.54|0
1661179200000|2022-08-22 14:40:00|30|27.6|29.97|27.57|30.03|27.63|29.67|27.27|0
1661179500000|2022-08-22 14:45:00|29.96|27.56|29.82|27.42|29.97|27.57|29.69|27.29|0
1661179800000|2022-08-22 14:50:00|29.78|27.38|30.16|27.76|30.28|27.88|29.78|27.38|0
1661180100000|2022-08-22 14:55:00|30.14|27.74|30.51|28.11|30.51|28.11|30.07|27.67|0
1661180400000|2022-08-22 15:00:00|30.53|28.13|30.12|27.72|30.53|28.13|30.03|27.63|0
1661180700000|2022-08-22 15:05:00|30.1|27.7|29.61|27.21|30.16|27.76|29.52|27.12|0
1661181000000|2022-08-22 15:10:00|29.59|27.19|29.51|27.11|29.86|27.46|29.48|27.08|0
1661181300000|2022-08-22 15:15:00|29.5|27.1|29.42|27.02|29.55|27.15|29.31|26.91|0
1661181600000|2022-08-22 15:20:00|29.44|27.04|29.4|27|29.46|27.06|29.29|26.89|0
1661181900000|2022-08-22 15:25:00|29.42|27.02|29.57|27.17|29.59|27.19|29.38|26.98|0
1661182200000|2022-08-22 15:30:00|29.55|27.15|29.3|26.9|29.7|27.3|29.26|26.86|0
1661182500000|2022-08-22 15:35:00|29.26|26.86|29.32|26.92|29.38|26.98|29.12|26.72|0
1661182800000|2022-08-22 15:40:00|29.3|26.9|29.28|26.88|29.3|26.9|29.05|26.65|0
1661183100000|2022-08-22 15:45:00|29.32|26.92|29.32|26.92|29.48|27.08|29.15|26.75|0
1661183400000|2022-08-22 15:50:00|29.24|26.84|28.83|26.43|29.28|26.88|28.8|26.4|0
1661183700000|2022-08-22 15:55:00|28.84|26.44|28.87|26.47|28.94|26.54|28.69|26.29|0
1661184000000|2022-08-22 16:00:00|28.85|26.45|28.83|26.43|28.94|26.54|28.65|26.25|0
1661184300000|2022-08-22 16:05:00|28.85|26.45|29.14|26.74|29.14|26.74|28.76|26.36|0
1661184600000|2022-08-22 16:10:00|29.16|26.76|29.2|26.8|29.26|26.86|29.05|26.65|0
1661184900000|2022-08-22 16:15:00|29.22|26.82|29.05|26.65|29.22|26.82|28.99|26.59|0
1661185200000|2022-08-22 16:20:00|29.07|26.67|28.73|26.33|29.07|26.67|28.68|26.28|0
1661185500000|2022-08-22 16:25:00|28.71|26.31|29.1|26.7|29.14|26.74|28.66|26.26|0
1661185800000|2022-08-22 16:30:00|29.12|26.72|29.06|26.66|29.19|26.79|28.99|26.59|0
1661186100000|2022-08-22 16:35:00|29.08|26.68|29.6|27.2|29.75|27.35|28.95|26.55|0
1661186400000|2022-08-22 16:40:00|29.62|27.22|30.05|27.65|30.05|27.65|29.62|27.22|0
1661186700000|2022-08-22 16:45:00|30.03|27.63|29.94|27.54|30.21|27.81|29.84|27.44|0
1661187000000|2022-08-22 16:50:00|29.92|27.52|29.86|27.46|30.01|27.61|29.84|27.44|0
1661187300000|2022-08-22 16:55:00|29.84|27.44|29.84|27.44|30.01|27.61|29.82|27.42|0
1661187600000|2022-08-22 17:00:00|29.82|27.42|30.16|27.76|30.18|27.78|29.8|27.4|0
1661187900000|2022-08-22 17:05:00|30.18|27.78|30.2|27.8|30.26|27.86|30.12|27.72|0
1661188200000|2022-08-22 17:10:00|30.22|27.82|30.27|27.87|30.47|28.07|30.16|27.76|0
1661188500000|2022-08-22 17:15:00|30.29|27.89|30.35|27.95|30.44|28.04|30.23|27.83|0
1661188800000|2022-08-22 17:20:00|30.39|27.99|30.5|28.1|30.54|28.14|30.23|27.83|0
1661189100000|2022-08-22 17:25:00|30.49|28.09|30.59|28.19|30.66|28.26|30.4|28|0
1661189400000|2022-08-22 17:30:00|30.63|28.23|31.35|28.95|31.35|28.95|30.61|28.21|0
1661189700000|2022-08-22 17:35:00|31.39|28.99|31.26|28.86|31.46|29.06|30.75|28.35|0
1661190000000|2022-08-22 17:40:00|31.28|28.88|31.2|28.8|31.28|28.88|31.1|28.7|0
1661190300000|2022-08-22 17:45:00|31.22|28.82|31.24|28.84|31.26|28.86|31.12|28.72|0
1661190600000|2022-08-22 17:50:00|31.28|28.88|31.26|28.86|31.32|28.92|31.16|28.76|0
1661190900000|2022-08-22 17:55:00|31.3|28.9|31.67|29.27|31.67|29.27|31.28|28.88|0
1661191200000|2022-08-22 18:00:00|31.63|29.23|31.76|29.36|31.76|29.36|31.55|29.15|0
1661191500000|2022-08-22 18:05:00|31.78|29.38|31.78|29.38|31.8|29.4|31.56|29.16|0
1661191800000|2022-08-22 18:10:00|31.8|29.4|31.64|29.24|31.84|29.44|31.62|29.22|0
1661192100000|2022-08-22 18:15:00|31.62|29.22|31.58|29.18|31.76|29.36|31.52|29.12|0
1661192400000|2022-08-22 18:20:00|31.54|29.14|31.64|29.24|31.66|29.26|31.48|29.08|0
1661192700000|2022-08-22 18:25:00|31.66|29.26|31.7|29.3|31.72|29.32|31.54|29.14|0
1661193000000|2022-08-22 18:30:00|31.72|29.32|31.77|29.37|31.85|29.45|31.62|29.22|0
1661193300000|2022-08-22 18:35:00|31.79|29.39|31.85|29.45|31.89|29.49|31.71|29.31|0
1661193600000|2022-08-22 18:40:00|31.87|29.47|32.13|29.73|32.13|29.73|31.85|29.45|0
1661193900000|2022-08-22 18:45:00|32.11|29.71|32.11|29.71|32.15|29.75|31.99|29.59|0
1661194200000|2022-08-22 18:50:00|32.13|29.73|32.17|29.77|32.21|29.81|31.97|29.57|0
1661194500000|2022-08-22 18:55:00|32.15|29.75|32.05|29.65|32.29|29.89|32.01|29.61|0
1661194800000|2022-08-22 19:00:00|32.03|29.63|31.84|29.44|32.05|29.65|31.66|29.26|0
1661195100000|2022-08-22 19:05:00|31.88|29.48|31.68|29.28|31.94|29.54|31.66|29.26|0
1661195400000|2022-08-22 19:10:00|31.66|29.26|31.46|29.06|31.66|29.26|31.4|29|0
1661195700000|2022-08-22 19:15:00|31.44|29.04|31.37|28.97|31.56|29.16|31.19|28.79|0
1661196000000|2022-08-22 19:20:00|31.35|28.95|31.13|28.73|31.41|29.01|31.11|28.71|0
1661196300000|2022-08-22 19:25:00|31.11|28.71|31.43|29.03|31.47|29.07|31.01|28.61|0
1661196600000|2022-08-22 19:30:00|31.39|28.99|31.64|29.24|31.73|29.33|31.31|28.91|0
1661196900000|2022-08-22 19:35:00|31.66|29.26|31.29|28.89|31.66|29.26|31.19|28.79|0
1661197200000|2022-08-22 19:40:00|31.27|28.87|32.02|29.62|32.02|29.62|31.27|28.87|0
1661197500000|2022-08-22 19:45:00|32|29.6|32.42|30.02|32.46|30.06|31.38|28.98|0
1661197800000|2022-08-22 19:50:00|32.48|30.08|32.18|29.78|32.48|30.08|31.86|29.46|0
1661198100000|2022-08-22 19:55:00|32.12|29.72|31.94|29.54|32.38|29.98|31.94|29.54|0
1661198400000|2022-08-22 20:00:00|31.9|29.5|31.85|29.45|32|29.6|31.8|29.4|0
1661198700000|2022-08-22 20:05:00|31.79|29.39|32.08|29.68|32.29|29.89|31.79|29.39|0
1661199000000|2022-08-22 20:10:00|32.1|29.7|31.99|29.59|32.12|29.72|31.93|29.53|0
1661199300000|2022-08-22 20:15:00|32.19|29.39|32.23|29.43|32.31|29.51|32.17|29.37|0
1661199600000|2022-08-22 20:20:00|32.25|29.45|32.09|29.29|32.25|29.45|32.09|29.29|0
1661199900000|2022-08-22 20:25:00|32.11|29.31|32.09|29.29|32.13|29.33|32.05|29.25|0
1661200200000|2022-08-22 20:30:00|32.07|29.27|32.07|29.27|32.1|29.3|32.03|29.23|0
1661200500000|2022-08-22 20:35:00|32.05|29.25|32.11|29.31|32.11|29.31|32.03|29.23|0
1661200800000|2022-08-22 20:40:00|32.09|29.29|32.08|29.28|32.11|29.31|32.06|29.26|0
1661201100000|2022-08-22 20:45:00|32.06|29.26|32.03|29.23|32.1|29.3|32.03|29.23|0
1661201400000|2022-08-22 20:50:00|32.04|29.24|32.03|29.23|32.06|29.26|32.02|29.22|0
1661201700000|2022-08-22 20:55:00|32.04|29.24|32.05|29.25|32.08|29.28|32|29.2|0
1661202000000|2022-08-22 21:00:00|32.06|29.26|32.05|29.25|32.09|29.29|32.04|29.24|0
1661202300000|2022-08-22 21:05:00|32.04|29.24|32.1|29.3|32.1|29.3|32.03|29.23|0
1661202600000|2022-08-22 21:10:00|32.09|29.29|32.04|29.24|32.11|29.31|32.04|29.24|0
1661202900000|2022-08-22 21:15:00|32.03|29.23|32.03|29.23|32.04|29.24|32.03|29.23|0
1661203200000|2022-08-22 21:20:00|32.04|29.24|32.03|29.23|32.04|29.24|32.03|29.23|0
1661203500000|2022-08-22 21:25:00|32.04|29.24|32.04|29.24|32.04|29.24|32.04|29.24|0
1661204100000|2022-08-22 21:35:00|32.03|29.23|32|29.2|32.03|29.23|32|29.2|0
1661204400000|2022-08-22 21:40:00|32.01|29.21|32.01|29.21|32.03|29.23|32|29.2|0
1661204700000|2022-08-22 21:45:00|32|29.2|32.02|29.22|32.02|29.22|32|29.2|0
1661205000000|2022-08-22 21:50:00|32.03|29.23|32.01|29.21|32.03|29.23|32.01|29.21|0
1661205300000|2022-08-22 21:55:00|32.04|29.24|32.01|29.21|32.04|29.24|31.99|29.19|0
1661205600000|2022-08-22 22:00:00|31.99|29.19|32.16|29.36|32.24|29.44|31.96|29.16|0
1661205900000|2022-08-22 22:05:00|32.18|29.38|31.98|29.18|32.18|29.38|31.98|29.18|0
1661206200000|2022-08-22 22:10:00|31.97|29.17|32|29.2|32.03|29.23|31.97|29.17|0
1661206500000|2022-08-22 22:15:00|31.99|29.19|32.09|29.29|32.11|29.31|31.99|29.19|0
1661206800000|2022-08-22 22:20:00|32.07|29.27|32.03|29.23|32.11|29.31|32.02|29.22|0
1661207100000|2022-08-22 22:25:00|32.01|29.21|32.01|29.21|32.01|29.21|31.95|29.15|0
1661207400000|2022-08-22 22:30:00|31.99|29.19|31.89|29.09|32.03|29.23|31.89|29.09|0
1661207700000|2022-08-22 22:35:00|31.88|29.08|31.83|29.03|31.89|29.09|31.81|29.01|0
1661208000000|2022-08-22 22:40:00|31.82|29.02|31.78|28.98|31.87|29.07|31.78|28.98|0
1661208300000|2022-08-22 22:45:00|31.82|29.02|31.76|28.96|31.84|29.04|31.74|28.94|0
1661208600000|2022-08-22 22:50:00|31.74|28.94|31.8|29|31.84|29.04|31.72|28.92|0
1661208900000|2022-08-22 22:55:00|31.82|29.02|31.82|29.02|31.82|29.02|31.78|28.98|0
1661209200000|2022-08-22 23:00:00|31.84|29.04|31.8|29|31.88|29.08|31.79|28.99|0
1661209500000|2022-08-22 23:05:00|31.81|29.01|31.8|29|31.83|29.03|31.76|28.96|0
1661209800000|2022-08-22 23:10:00|31.76|28.96|31.71|28.91|31.78|28.98|31.7|28.9|0
1661210100000|2022-08-22 23:15:00|31.7|28.9|31.71|28.91|31.73|28.93|31.67|28.87|0
1661210400000|2022-08-22 23:20:00|31.69|28.89|31.67|28.87|31.73|28.93|31.67|28.87|0
1661210700000|2022-08-22 23:25:00|31.69|28.89|31.81|29.01|31.85|29.05|31.69|28.89|0
1661211000000|2022-08-22 23:30:00|31.79|28.99|31.69|28.89|31.87|29.07|31.69|28.89|0
1661211300000|2022-08-22 23:35:00|31.7|28.9|31.69|28.89|31.71|28.91|31.65|28.85|0
1661211600000|2022-08-22 23:40:00|31.67|28.87|31.68|28.88|31.71|28.91|31.67|28.87|0
1661211900000|2022-08-22 23:45:00|31.7|28.9|31.62|28.82|31.72|28.92|31.61|28.81|0
1661212200000|2022-08-22 23:50:00|31.64|28.84|31.54|28.74|31.66|28.86|31.53|28.73|0
1661212500000|2022-08-22 23:55:00|31.52|28.72|31.52|28.72|31.58|28.78|31.48|28.68|0
1661212800000|2022-08-23 00:00:00|31.5|28.7|31.68|28.88|31.7|28.9|31.48|28.68|0
1661213100000|2022-08-23 00:05:00|31.7|28.9|31.67|28.87|31.7|28.9|31.57|28.77|0
1661213400000|2022-08-23 00:10:00|31.68|28.88|31.67|28.87|31.7|28.9|31.65|28.85|0
1661213700000|2022-08-23 00:15:00|31.65|28.85|31.54|28.74|31.77|28.97|31.5|28.7|0
1661214000000|2022-08-23 00:20:00|31.53|28.73|31.59|28.79|31.61|28.81|31.48|28.68|0
1661214300000|2022-08-23 00:25:00|31.57|28.77|31.45|28.65|31.63|28.83|31.43|28.63|0
1661214600000|2022-08-23 00:30:00|31.46|28.66|31.56|28.76|31.63|28.83|31.45|28.65|0
1661214900000|2022-08-23 00:35:00|31.57|28.77|31.65|28.85|31.65|28.85|31.52|28.72|0
1661215200000|2022-08-23 00:40:00|31.63|28.83|31.71|28.91|31.72|28.92|31.63|28.83|0
1661215500000|2022-08-23 00:45:00|31.7|28.9|31.66|28.86|31.72|28.92|31.64|28.84|0
1661215800000|2022-08-23 00:50:00|31.68|28.88|32|29.2|32|29.2|31.68|28.88|0
1661216100000|2022-08-23 00:55:00|31.98|29.18|32.11|29.31|32.18|29.38|31.94|29.14|0
1661216400000|2022-08-23 01:00:00|32.09|29.29|32.21|29.41|32.21|29.41|32.07|29.27|0
1661216700000|2022-08-23 01:05:00|32.19|29.39|31.91|29.11|32.19|29.39|31.89|29.09|0
1661217000000|2022-08-23 01:10:00|31.9|29.1|31.91|29.11|32.04|29.24|31.89|29.09|0
1661217300000|2022-08-23 01:15:00|31.89|29.09|31.87|29.07|31.97|29.17|31.87|29.07|0
1661217600000|2022-08-23 01:20:00|31.88|29.08|31.72|28.92|31.89|29.09|31.65|28.85|0
1661217900000|2022-08-23 01:25:00|31.73|28.93|31.73|28.93|31.79|28.99|31.69|28.89|0
1661218200000|2022-08-23 01:30:00|31.72|28.92|31.67|28.87|31.79|28.99|31.67|28.87|0
1661218500000|2022-08-23 01:35:00|31.69|28.89|31.94|29.14|32.06|29.26|31.69|28.89|0
1661218800000|2022-08-23 01:40:00|31.9|29.1|31.96|29.16|32.02|29.22|31.88|29.08|0
1661219100000|2022-08-23 01:45:00|31.97|29.17|31.88|29.08|32.06|29.26|31.8|29|0
1661219400000|2022-08-23 01:50:00|31.86|29.06|31.96|29.16|32.04|29.24|31.86|29.06|0
1661219700000|2022-08-23 01:55:00|31.98|29.18|32.07|29.27|32.11|29.31|31.94|29.14|0
1661220000000|2022-08-23 02:00:00|32.03|29.23|31.93|29.13|32.03|29.23|31.91|29.11|0
1661220300000|2022-08-23 02:05:00|31.95|29.15|31.91|29.11|31.95|29.15|31.79|28.99|0
1661220600000|2022-08-23 02:10:00|31.93|29.13|31.93|29.13|31.97|29.17|31.89|29.09|0
1661220900000|2022-08-23 02:15:00|31.94|29.14|31.97|29.17|31.97|29.17|31.85|29.05|0
1661221200000|2022-08-23 02:20:00|31.96|29.16|31.91|29.11|32.03|29.23|31.89|29.09|0
1661221500000|2022-08-23 02:25:00|31.89|29.09|31.94|29.14|31.96|29.16|31.89|29.09|0
1661221800000|2022-08-23 02:30:00|31.96|29.16|31.92|29.12|31.98|29.18|31.92|29.12|0
1661222100000|2022-08-23 02:35:00|31.9|29.1|31.79|28.99|31.9|29.1|31.72|28.92|0
1661222400000|2022-08-23 02:40:00|31.78|28.98|31.84|29.04|31.84|29.04|31.78|28.98|0
1661222700000|2022-08-23 02:45:00|31.82|29.02|31.6|28.8|31.82|29.02|31.54|28.74|0
1661223000000|2022-08-23 02:50:00|31.56|28.76|31.6|28.8|31.64|28.84|31.52|28.72|0
1661223300000|2022-08-23 02:55:00|31.59|28.79|31.6|28.8|31.66|28.86|31.56|28.76|0
1661223600000|2022-08-23 03:00:00|31.58|28.78|31.67|28.87|31.69|28.89|31.52|28.72|0
1661223900000|2022-08-23 03:05:00|31.66|28.86|31.73|28.93|31.73|28.93|31.63|28.83|0
1661224200000|2022-08-23 03:10:00|31.71|28.91|31.61|28.81|31.73|28.93|31.61|28.81|0
1661224500000|2022-08-23 03:15:00|31.59|28.79|31.71|28.91|31.71|28.91|31.59|28.79|0
1661224800000|2022-08-23 03:20:00|31.69|28.89|31.63|28.83|31.7|28.9|31.61|28.81|0
1661225100000|2022-08-23 03:25:00|31.61|28.81|31.71|28.91|31.71|28.91|31.61|28.81|0
1661225400000|2022-08-23 03:30:00|31.69|28.89|31.72|28.92|31.78|28.98|31.69|28.89|0
1661225700000|2022-08-23 03:35:00|31.73|28.93|31.76|28.96|31.78|28.98|31.7|28.9|0
1661226000000|2022-08-23 03:40:00|31.74|28.94|31.8|29|31.8|29|31.74|28.94|0
1661226300000|2022-08-23 03:45:00|31.82|29.02|31.87|29.07|31.89|29.09|31.78|28.98|0
1661226600000|2022-08-23 03:50:00|31.86|29.06|31.87|29.07|31.89|29.09|31.84|29.04|0
1661226900000|2022-08-23 03:55:00|31.88|29.08|31.87|29.07|31.89|29.09|31.84|29.04|0
1661227200000|2022-08-23 04:00:00|31.85|29.05|31.84|29.04|31.87|29.07|31.77|28.97|0
1661227500000|2022-08-23 04:05:00|31.83|29.03|31.95|29.15|31.95|29.15|31.83|29.03|0
1661227800000|2022-08-23 04:10:00|31.93|29.13|31.95|29.15|31.96|29.16|31.91|29.11|0
1661228100000|2022-08-23 04:15:00|31.93|29.13|32|29.2|32.01|29.21|31.91|29.11|0
1661228400000|2022-08-23 04:20:00|31.98|29.18|31.98|29.18|32|29.2|31.96|29.16|0
1661228700000|2022-08-23 04:25:00|31.96|29.16|31.97|29.17|31.97|29.17|31.94|29.14|0
1661229000000|2022-08-23 04:30:00|31.98|29.18|31.9|29.1|31.98|29.18|31.88|29.08|0
1661229300000|2022-08-23 04:35:00|31.92|29.12|31.98|29.18|31.98|29.18|31.9|29.1|0
1661229600000|2022-08-23 04:40:00|32|29.2|32|29.2|32.04|29.24|32|29.2|0
1661229900000|2022-08-23 04:45:00|32.02|29.22|32.05|29.25|32.06|29.26|32.02|29.22|0
1661230200000|2022-08-23 04:50:00|32.13|29.33|32.09|29.29|32.13|29.33|32.05|29.25|0
1661230500000|2022-08-23 04:55:00|32.1|29.3|32.23|29.43|32.27|29.47|32.09|29.29|0
1661230800000|2022-08-23 05:00:00|32.21|29.41|32.3|29.5|32.33|29.53|32.15|29.35|0
1661231100000|2022-08-23 05:05:00|32.29|29.49|32.63|29.83|32.65|29.85|32.27|29.47|0
1661231400000|2022-08-23 05:10:00|32.61|29.81|32.61|29.81|32.67|29.87|32.51|29.71|0
1661231700000|2022-08-23 05:15:00|32.63|29.83|32.71|29.91|32.81|30.01|32.63|29.83|0
1661232000000|2022-08-23 05:20:00|32.73|29.93|32.75|29.95|32.83|30.03|32.69|29.89|0
1661232300000|2022-08-23 05:25:00|32.73|29.93|32.81|30.01|32.87|30.07|32.73|29.93|0
1661232600000|2022-08-23 05:30:00|32.79|29.99|33.01|30.21|33.03|30.23|32.77|29.97|0
1661232900000|2022-08-23 05:35:00|32.99|30.19|32.93|30.13|33.05|30.25|32.86|30.06|0
1661233200000|2022-08-23 05:40:00|32.9|30.1|32.68|29.88|32.93|30.13|32.64|29.84|0
1661233500000|2022-08-23 05:45:00|32.7|29.9|32.78|29.98|32.8|30|32.7|29.9|0
1661233800000|2022-08-23 05:50:00|32.8|30|32.72|29.92|32.82|30.02|32.68|29.88|0
1661234100000|2022-08-23 05:55:00|32.74|29.94|32.77|29.97|32.77|29.97|32.61|29.81|0
1661234400000|2022-08-23 06:00:00|32.75|29.95|32.51|29.71|32.75|29.95|32.47|29.67|0
1661234700000|2022-08-23 06:05:00|32.53|29.73|32.96|30.16|32.96|30.16|32.47|29.67|0
1661235000000|2022-08-23 06:10:00|32.93|30.13|33.55|30.75|33.59|30.79|32.87|30.07|0
1661235300000|2022-08-23 06:15:00|33.57|30.77|33.53|30.73|33.57|30.77|33.42|30.62|0
1661235600000|2022-08-23 06:20:00|33.55|30.75|33.87|31.07|33.91|31.11|32.78|29.98|0
1661235900000|2022-08-23 06:25:00|33.89|31.09|33.93|31.13|33.95|31.15|33.68|30.88|0
1661236200000|2022-08-23 06:30:00|33.97|31.17|33.99|31.19|34.03|31.23|33.78|30.98|0
1661236500000|2022-08-23 06:35:00|33.97|31.17|34.37|31.57|34.39|31.59|33.95|31.15|0
1661236800000|2022-08-23 06:40:00|34.35|31.55|33.92|31.12|34.35|31.55|33.92|31.12|0
1661237100000|2022-08-23 06:45:00|33.95|31.15|33.96|31.16|34.13|31.33|33.92|31.12|0
1661237400000|2022-08-23 06:50:00|33.94|31.14|33.79|30.99|33.94|31.14|33.76|30.96|0
1661237700000|2022-08-23 06:55:00|33.75|30.95|33.81|31.01|33.81|31.01|33.69|30.89|0
1661238000000|2022-08-23 07:00:00|33.75|30.95|33.33|30.53|33.82|31.02|33.29|30.49|0
1661238300000|2022-08-23 07:05:00|33.13|30.73|32.68|30.28|33.13|30.73|32.68|30.28|0
1661238600000|2022-08-23 07:10:00|32.62|30.22|32.84|30.44|32.88|30.48|32.56|30.16|0
1661238900000|2022-08-23 07:15:00|33.01|30.61|32.62|30.22|33.01|30.61|32.33|29.93|0
1661239200000|2022-08-23 07:20:00|32.63|30.23|32.11|29.71|32.63|30.23|32.09|29.69|0
1661239500000|2022-08-23 07:25:00|32.13|29.73|31.84|29.44|33.05|30.65|31.68|29.28|0
1661239800000|2022-08-23 07:30:00|31.64|29.24|32.07|29.67|32.12|29.72|31.62|29.22|0
1661240100000|2022-08-23 07:35:00|32.06|29.66|31.9|29.5|32.18|29.78|31.82|29.42|0
1661240400000|2022-08-23 07:40:00|31.85|29.45|31.4|29|31.85|29.45|31.38|28.98|0
1661240700000|2022-08-23 07:45:00|31.42|29.02|31.32|28.92|31.46|29.06|31.17|28.77|0
1661241000000|2022-08-23 07:50:00|31.3|28.9|31.28|28.88|31.48|29.08|31.26|28.86|0
1661241300000|2022-08-23 07:55:00|31.31|28.91|31.3|28.9|31.32|28.92|31.14|28.74|0
1661241600000|2022-08-23 08:00:00|31.26|28.86|30.96|28.56|31.28|28.88|30.95|28.55|0
1661241900000|2022-08-23 08:05:00|30.98|28.58|30.94|28.54|31.1|28.7|30.79|28.39|0
1661242200000|2022-08-23 08:10:00|30.92|28.52|30.14|27.74|31.29|28.89|30.1|27.7|0
1661242500000|2022-08-23 08:15:00|30.12|27.72|30|27.6|30.16|27.76|29.96|27.56|0
1661242800000|2022-08-23 08:20:00|30.02|27.62|30.13|27.73|30.24|27.84|29.96|27.56|0
1661243100000|2022-08-23 08:25:00|30.15|27.75|30.34|27.94|30.34|27.94|30.11|27.71|0
1661243400000|2022-08-23 08:30:00|30.36|27.96|30.17|27.77|30.44|28.04|30.15|27.75|0
1661243700000|2022-08-23 08:35:00|30.13|27.73|30.13|27.73|30.26|27.86|30.13|27.73|0
1661244000000|2022-08-23 08:40:00|30.1|27.7|30.22|27.82|30.22|27.82|30.05|27.65|0
1661244300000|2022-08-23 08:45:00|30.2|27.8|30.36|27.96|30.36|27.96|30.15|27.75|0
1661244600000|2022-08-23 08:50:00|30.38|27.98|30.04|27.64|30.38|27.98|30|27.6|0
1661244900000|2022-08-23 08:55:00|30.06|27.66|30.3|27.9|30.32|27.92|29.93|27.53|0
1661245200000|2022-08-23 09:00:00|30.32|27.92|30.34|27.94|30.4|28|30.26|27.86|0
1661245500000|2022-08-23 09:05:00|30.36|27.96|30.11|27.71|30.38|27.98|30.05|27.65|0
1661245800000|2022-08-23 09:10:00|30.13|27.73|30.3|27.9|30.3|27.9|30.11|27.71|0
1661246100000|2022-08-23 09:15:00|30.28|27.88|30.34|27.94|30.37|27.97|30.18|27.78|0
1661246400000|2022-08-23 09:20:00|30.35|27.95|30.41|28.01|30.41|28.01|30.31|27.91|0
1661246700000|2022-08-23 09:25:00|30.43|28.03|30.49|28.09|30.51|28.11|30.41|28.01|0
1661247000000|2022-08-23 09:30:00|30.51|28.11|30.49|28.09|30.51|28.11|30.41|28.01|0
1661247300000|2022-08-23 09:35:00|30.48|28.08|30.57|28.17|30.6|28.2|30.43|28.03|0
1661247600000|2022-08-23 09:40:00|30.58|28.18|30.46|28.06|30.58|28.18|30.46|28.06|0
1661247900000|2022-08-23 09:45:00|30.47|28.07|30.11|27.71|30.47|28.07|30.08|27.68|0
1661248200000|2022-08-23 09:50:00|30.1|27.7|30.05|27.65|30.15|27.75|30.02|27.62|0
1661248500000|2022-08-23 09:55:00|30.04|27.64|29.96|27.56|30.07|27.67|29.92|27.52|0
1661248800000|2022-08-23 10:00:00|29.98|27.58|30.11|27.71|30.11|27.71|29.96|27.56|0
1661249100000|2022-08-23 10:05:00|30.09|27.69|30.28|27.88|30.32|27.92|30.07|27.67|0
1661249400000|2022-08-23 10:10:00|30.26|27.86|30.3|27.9|30.39|27.99|30.26|27.86|0
1661249700000|2022-08-23 10:15:00|30.28|27.88|30.51|28.11|30.51|28.11|30.28|27.88|0
1661250000000|2022-08-23 10:20:00|30.53|28.13|30.84|28.44|30.86|28.46|30.44|28.04|0
1661250300000|2022-08-23 10:25:00|30.86|28.46|30.89|28.49|30.91|28.51|30.76|28.36|0
1661250600000|2022-08-23 10:30:00|30.88|28.48|30.85|28.45|30.88|28.48|30.66|28.26|0
1661250900000|2022-08-23 10:35:00|30.87|28.47|30.74|28.34|30.87|28.47|30.74|28.34|0
1661251200000|2022-08-23 10:40:00|30.72|28.32|30.25|27.85|30.72|28.32|30.25|27.85|0
1661251500000|2022-08-23 10:45:00|30.26|27.86|30.44|28.04|30.44|28.04|30.21|27.81|0
1661251800000|2022-08-23 10:50:00|30.46|28.06|30.46|28.06|30.58|28.18|30.42|28.02|0
1661252100000|2022-08-23 10:55:00|30.48|28.08|30.67|28.27|30.67|28.27|30.4|28|0
1661252400000|2022-08-23 11:00:00|30.69|28.29|30.77|28.37|30.77|28.37|30.49|28.09|0
1661252700000|2022-08-23 11:05:00|30.75|28.35|30.88|28.48|30.95|28.55|30.75|28.35|0
1661253000000|2022-08-23 11:10:00|30.9|28.5|30.8|28.4|31|28.6|30.8|28.4|0
1661253300000|2022-08-23 11:15:00|30.82|28.42|30.76|28.36|30.88|28.48|30.74|28.34|0
1661253600000|2022-08-23 11:20:00|30.74|28.34|30.72|28.32|30.76|28.36|30.64|28.24|0
1661253900000|2022-08-23 11:25:00|30.74|28.34|30.84|28.44|30.93|28.53|30.7|28.3|0
1661254200000|2022-08-23 11:30:00|30.82|28.42|30.83|28.43|30.83|28.43|30.66|28.26|0
1661254500000|2022-08-23 11:35:00|30.85|28.45|30.71|28.31|30.89|28.49|30.68|28.28|0
1661254800000|2022-08-23 11:40:00|30.7|28.3|30.75|28.35|30.78|28.38|30.7|28.3|0
1661255100000|2022-08-23 11:45:00|30.73|28.33|30.58|28.18|30.89|28.49|30.56|28.16|0
1661255400000|2022-08-23 11:50:00|30.57|28.17|30.42|28.02|30.67|28.27|30.28|27.88|0
1661255700000|2022-08-23 11:55:00|30.44|28.04|30.38|27.98|30.55|28.15|30.36|27.96|0
1661256000000|2022-08-23 12:00:00|30.36|27.96|30.38|27.98|30.51|28.11|30.34|27.94|0
1661256300000|2022-08-23 12:05:00|30.36|27.96|30.46|28.06|30.51|28.11|30.32|27.92|0
1661256600000|2022-08-23 12:10:00|30.47|28.07|30.57|28.17|30.63|28.23|30.45|28.05|0
1661256900000|2022-08-23 12:15:00|30.56|28.16|30.64|28.24|30.72|28.32|30.55|28.15|0
1661257200000|2022-08-23 12:20:00|30.62|28.22|30.76|28.36|30.88|28.48|30.58|28.18|0
1661257500000|2022-08-23 12:25:00|30.74|28.34|30.58|28.18|30.8|28.4|30.58|28.18|0
1661257800000|2022-08-23 12:30:00|30.54|28.14|30.73|28.33|30.91|28.51|30.5|28.1|0
1661258100000|2022-08-23 12:35:00|30.74|28.34|31.2|28.8|31.22|28.82|30.73|28.33|0
1661258400000|2022-08-23 12:40:00|31.18|28.78|31.03|28.63|31.2|28.8|30.91|28.51|0
1661258700000|2022-08-23 12:45:00|31.04|28.64|31.16|28.76|31.18|28.78|30.91|28.51|0
1661259000000|2022-08-23 12:50:00|31.18|28.78|31.08|28.68|31.3|28.9|31.04|28.64|0
1661259300000|2022-08-23 12:55:00|31.06|28.66|31.18|28.78|31.26|28.86|31.02|28.62|0
1661259600000|2022-08-23 13:00:00|31.17|28.77|31.55|29.15|31.57|29.17|31.16|28.76|0
1661259900000|2022-08-23 13:05:00|31.53|29.13|31.37|28.97|31.57|29.17|31.29|28.89|0
1661260200000|2022-08-23 13:10:00|31.35|28.95|31.35|28.95|31.53|29.13|31.35|28.95|0
1661260500000|2022-08-23 13:15:00|31.37|28.97|31.37|28.97|31.43|29.03|31.35|28.95|0
1661260800000|2022-08-23 13:20:00|31.39|28.99|31.13|28.73|31.43|29.03|31.09|28.69|0
1661261100000|2022-08-23 13:25:00|31.11|28.71|31.31|28.91|31.35|28.95|31.03|28.63|0
1661261400000|2022-08-23 13:30:00|31.29|28.89|30.59|28.19|31.37|28.97|30.45|28.05|0
1661261700000|2022-08-23 13:35:00|30.57|28.17|30.88|28.48|30.88|28.48|30.28|27.88|0
1661262000000|2022-08-23 13:40:00|30.9|28.5|31.45|29.05|31.47|29.07|30.61|28.21|0
1661262300000|2022-08-23 13:45:00|31.13|28.73|30.49|28.09|31.35|28.95|30.35|27.95|0
1661262600000|2022-08-23 13:50:00|30.43|28.03|30.37|27.97|30.59|28.19|29.83|27.43|0
1661262900000|2022-08-23 13:55:00|30.35|27.95|30.56|28.16|30.7|28.3|30.18|27.78|0
1661263200000|2022-08-23 14:00:00|30.57|28.17|30.87|28.47|30.93|28.53|30.21|27.81|0
1661263500000|2022-08-23 14:05:00|30.81|28.41|29.75|27.35|30.81|28.41|29.75|27.35|0
1661263800000|2022-08-23 14:10:00|29.77|27.37|29.56|27.16|29.81|27.41|29.39|26.99|0
1661264100000|2022-08-23 14:15:00|29.6|27.2|29.77|27.37|29.96|27.56|29.47|27.07|0
1661264400000|2022-08-23 14:20:00|29.78|27.38|29.86|27.46|29.88|27.48|29.52|27.12|0
1661264700000|2022-08-23 14:25:00|29.88|27.48|30.45|28.05|30.45|28.05|29.84|27.44|0
1661265000000|2022-08-23 14:30:00|30.43|28.03|29.91|27.51|30.51|28.11|29.8|27.4|0
1661265300000|2022-08-23 14:35:00|29.88|27.48|30.64|28.24|30.64|28.24|29.8|27.4|0
1661265600000|2022-08-23 14:40:00|30.66|28.26|30.3|27.9|30.86|28.46|30.3|27.9|0
1661265900000|2022-08-23 14:45:00|30.31|27.91|30.22|27.82|30.57|28.17|30.13|27.73|0
1661266200000|2022-08-23 14:50:00|30.2|27.8|30.41|28.01|30.48|28.08|30.01|27.61|0
1661266500000|2022-08-23 14:55:00|30.48|28.08|30.79|28.39|30.85|28.45|30.42|28.02|0
1661266800000|2022-08-23 15:00:00|30.77|28.37|31.11|28.71|31.45|29.05|30.68|28.28|0
1661267100000|2022-08-23 15:05:00|31.15|28.75|31.31|28.91|31.39|28.99|30.53|28.13|0
1661267400000|2022-08-23 15:10:00|31.33|28.93|30.95|28.55|31.37|28.97|30.91|28.51|0
1661267700000|2022-08-23 15:15:00|30.93|28.53|30.67|28.27|30.97|28.57|30.54|28.14|0
1661268000000|2022-08-23 15:20:00|30.69|28.29|30.73|28.33|30.85|28.45|30.54|28.14|0
1661268300000|2022-08-23 15:25:00|30.65|28.25|31.08|28.68|31.1|28.7|30.65|28.25|0
1661268600000|2022-08-23 15:30:00|31.06|28.66|30.96|28.56|31.08|28.68|30.77|28.37|0
1661268900000|2022-08-23 15:35:00|30.94|28.54|30.63|28.23|30.94|28.54|30.51|28.11|0
1661269200000|2022-08-23 15:40:00|30.61|28.21|30.94|28.54|31.12|28.72|30.57|28.17|0
1661269500000|2022-08-23 15:45:00|30.92|28.52|30.76|28.36|30.94|28.54|30.63|28.23|0
1661269800000|2022-08-23 15:50:00|30.74|28.34|30.82|28.42|30.96|28.56|30.57|28.17|0
1661270100000|2022-08-23 15:55:00|30.84|28.44|30.97|28.57|31.19|28.79|30.84|28.44|0
1661270400000|2022-08-23 16:00:00|30.95|28.55|31.25|28.85|31.41|29.01|30.93|28.53|0
1661270700000|2022-08-23 16:05:00|31.27|28.87|30.97|28.57|31.43|29.03|30.97|28.57|0
1661271000000|2022-08-23 16:10:00|30.95|28.55|31.15|28.75|31.21|28.81|30.95|28.55|0
1661271300000|2022-08-23 16:15:00|31.13|28.73|31.56|29.16|31.65|29.25|31.09|28.69|0
1661271600000|2022-08-23 16:20:00|31.54|29.14|31.8|29.4|31.91|29.51|31.52|29.12|0
1661271900000|2022-08-23 16:25:00|31.82|29.42|31.84|29.44|31.9|29.5|31.42|29.02|0
1661272200000|2022-08-23 16:30:00|31.88|29.48|31.46|29.06|31.88|29.48|31.46|29.06|0
1661272500000|2022-08-23 16:35:00|31.48|29.08|31|28.6|31.5|29.1|30.96|28.56|0
1661272800000|2022-08-23 16:40:00|31.02|28.62|30.95|28.55|31.12|28.72|30.86|28.46|0
1661273100000|2022-08-23 16:45:00|30.96|28.56|31.14|28.74|31.14|28.74|30.88|28.48|0
1661273400000|2022-08-23 16:50:00|31.15|28.75|30.96|28.56|31.18|28.78|30.88|28.48|0
1661273700000|2022-08-23 16:55:00|30.99|28.59|30.82|28.42|31.05|28.65|30.74|28.34|0
1661274000000|2022-08-23 17:00:00|30.84|28.44|30.79|28.39|30.89|28.49|30.7|28.3|0
1661274300000|2022-08-23 17:05:00|30.8|28.4|31.09|28.69|31.19|28.79|30.8|28.4|0
1661274600000|2022-08-23 17:10:00|31.11|28.71|30.95|28.55|31.33|28.93|30.95|28.55|0
1661274900000|2022-08-23 17:15:00|30.93|28.53|31.07|28.67|31.11|28.71|30.71|28.31|0
1661275200000|2022-08-23 17:20:00|31.09|28.69|31.22|28.82|31.24|28.84|30.89|28.49|0
1661275500000|2022-08-23 17:25:00|31.26|28.86|30.65|28.25|31.26|28.86|30.53|28.13|0
1661275800000|2022-08-23 17:30:00|30.63|28.23|30.45|28.05|30.63|28.23|30.43|28.03|0
1661276100000|2022-08-23 17:35:00|30.49|28.09|30.9|28.5|30.94|28.54|30.49|28.09|0
1661276400000|2022-08-23 17:40:00|30.88|28.48|30.98|28.58|31.04|28.64|30.74|28.34|0
1661276700000|2022-08-23 17:45:00|31|28.6|31.11|28.71|31.21|28.81|30.94|28.54|0
1661277000000|2022-08-23 17:50:00|31.15|28.75|31.41|29.01|31.63|29.23|31.15|28.75|0
1661277300000|2022-08-23 17:55:00|31.37|28.97|31.31|28.91|31.49|29.09|31.19|28.79|0
1661277600000|2022-08-23 18:00:00|31.33|28.93|31.41|29.01|31.53|29.13|31.33|28.93|0
1661277900000|2022-08-23 18:05:00|31.39|28.99|31.19|28.79|31.45|29.05|31.11|28.71|0
1661278200000|2022-08-23 18:10:00|31.21|28.81|31.24|28.84|31.41|29.01|31.17|28.77|0
1661278500000|2022-08-23 18:15:00|31.22|28.82|31.01|28.61|31.28|28.88|30.97|28.57|0
1661278800000|2022-08-23 18:20:00|30.99|28.59|30.71|28.31|31.02|28.62|30.71|28.31|0
1661279100000|2022-08-23 18:25:00|30.73|28.33|30.79|28.39|30.9|28.5|30.73|28.33|0
1661279400000|2022-08-23 18:30:00|30.77|28.37|31.04|28.64|31.08|28.68|30.71|28.31|0
1661279700000|2022-08-23 18:35:00|31.06|28.66|30.86|28.46|31.08|28.68|30.84|28.44|0
1661280000000|2022-08-23 18:40:00|30.89|28.49|30.84|28.44|31.04|28.64|30.66|28.26|0
1661280300000|2022-08-23 18:45:00|30.86|28.46|30.22|27.82|31.13|28.73|30.18|27.78|0
1661280600000|2022-08-23 18:50:00|30.24|27.84|30.39|27.99|30.43|28.03|30.22|27.82|0
1661280900000|2022-08-23 18:55:00|30.37|27.97|30.14|27.74|30.41|28.01|30.08|27.68|0
1661281200000|2022-08-23 19:00:00|30.16|27.76|29.89|27.49|30.18|27.78|29.81|27.41|0
1661281500000|2022-08-23 19:05:00|29.87|27.47|29.81|27.41|30.02|27.62|29.79|27.39|0
1661281800000|2022-08-23 19:10:00|29.83|27.43|30.02|27.62|30.04|27.64|29.73|27.33|0
1661282100000|2022-08-23 19:15:00|30.04|27.64|29.65|27.25|30.04|27.64|29.63|27.23|0
1661282400000|2022-08-23 19:20:00|29.63|27.23|29.96|27.56|29.98|27.58|29.63|27.23|0
1661282700000|2022-08-23 19:25:00|29.98|27.58|29.96|27.56|30.05|27.65|29.88|27.48|0
1661283000000|2022-08-23 19:30:00|29.94|27.54|30.01|27.61|30.17|27.77|29.86|27.46|0
1661283300000|2022-08-23 19:35:00|30.05|27.65|30.22|27.82|30.28|27.88|30.01|27.61|0
1661283600000|2022-08-23 19:40:00|30.24|27.84|29.99|27.59|30.24|27.84|29.84|27.44|0
1661283900000|2022-08-23 19:45:00|30.07|27.67|30.24|27.84|30.42|28.02|30.07|27.67|0
1661284200000|2022-08-23 19:50:00|30.26|27.86|30.34|27.94|30.65|28.25|30.24|27.84|0
1661284500000|2022-08-23 19:55:00|30.35|27.95|30.63|28.23|30.63|28.23|30.14|27.74|0
1661284800000|2022-08-23 20:00:00|30.43|28.03|30.7|28.3|30.74|28.34|30.33|27.93|0
1661285100000|2022-08-23 20:05:00|30.72|28.32|30.72|28.32|30.76|28.36|30.65|28.25|0
1661285400000|2022-08-23 20:10:00|30.7|28.3|30.64|28.24|30.74|28.34|30.62|28.22|0
1661285700000|2022-08-23 20:15:00|30.86|28.06|30.84|28.04|30.86|28.06|30.84|28.04|0
1661286000000|2022-08-23 20:20:00|30.82|28.02|30.8|28|30.82|28.02|30.76|27.96|0
1661286300000|2022-08-23 20:25:00|30.82|28.02|30.78|27.98|30.88|28.08|30.78|27.98|0
1661286600000|2022-08-23 20:30:00|30.79|27.99|30.87|28.07|30.87|28.07|30.79|27.99|0
1661286900000|2022-08-23 20:35:00|30.89|28.09|30.87|28.07|30.89|28.09|30.85|28.05|0
1661287200000|2022-08-23 20:40:00|30.85|28.05|30.91|28.11|30.91|28.11|30.85|28.05|0
1661287500000|2022-08-23 20:45:00|30.89|28.09|30.93|28.13|30.95|28.15|30.87|28.07|0
1661287800000|2022-08-23 20:50:00|30.91|28.11|30.87|28.07|30.95|28.15|30.87|28.07|0
1661288100000|2022-08-23 20:55:00|30.85|28.05|30.92|28.12|30.96|28.16|30.85|28.05|0
1661288400000|2022-08-23 21:00:00|30.91|28.11|30.89|28.09|30.91|28.11|30.89|28.09|0
1661288700000|2022-08-23 21:05:00|30.9|28.1|30.92|28.12|30.92|28.12|30.89|28.09|0
1661289000000|2022-08-23 21:10:00|30.91|28.11|30.91|28.11|30.94|28.14|30.9|28.1|0
1661289300000|2022-08-23 21:15:00|30.92|28.12|30.91|28.11|30.95|28.15|30.91|28.11|0
1661289600000|2022-08-23 21:20:00|30.9|28.1|30.9|28.1|30.9|28.1|30.9|28.1|0
1661289900000|2022-08-23 21:25:00|30.89|28.09|30.9|28.1|30.91|28.11|30.89|28.09|0
1661290200000|2022-08-23 21:30:00|30.91|28.11|30.91|28.11|30.92|28.12|30.91|28.11|0
1661290500000|2022-08-23 21:35:00|30.94|28.14|30.91|28.11|30.94|28.14|30.91|28.11|0
1661291100000|2022-08-23 21:45:00|30.9|28.1|30.91|28.11|30.91|28.11|30.89|28.09|0
1661291400000|2022-08-23 21:50:00|30.93|28.13|30.93|28.13|30.93|28.13|30.93|28.13|0
1661291700000|2022-08-23 21:55:00|30.91|28.11|30.9|28.1|30.91|28.11|30.88|28.08|0
1661292000000|2022-08-23 22:00:00|30.99|28.19|30.78|27.98|30.99|28.19|30.73|27.93|0
1661292300000|2022-08-23 22:05:00|30.77|27.97|30.67|27.87|30.77|27.97|30.67|27.87|0
1661292600000|2022-08-23 22:10:00|30.66|27.86|30.7|27.9|30.7|27.9|30.63|27.83|0
1661292900000|2022-08-23 22:15:00|30.68|27.88|30.64|27.84|30.68|27.88|30.62|27.82|0
1661293200000|2022-08-23 22:20:00|30.66|27.86|30.66|27.86|30.68|27.88|30.62|27.82|0
1661293500000|2022-08-23 22:25:00|30.68|27.88|30.7|27.9|30.72|27.92|30.66|27.86|0
1661293800000|2022-08-23 22:30:00|30.66|27.86|30.79|27.99|30.79|27.99|30.64|27.84|0
1661294100000|2022-08-23 22:35:00|30.77|27.97|30.74|27.94|30.79|27.99|30.71|27.91|0
1661294400000|2022-08-23 22:40:00|30.73|27.93|30.65|27.85|30.73|27.93|30.65|27.85|0
1661294700000|2022-08-23 22:45:00|30.66|27.86|30.63|27.83|30.66|27.86|30.59|27.79|0
1661295000000|2022-08-23 22:50:00|30.62|27.82|30.63|27.83|30.65|27.85|30.61|27.81|0
1661295300000|2022-08-23 22:55:00|30.64|27.84|30.65|27.85|30.67|27.87|30.64|27.84|0
1661295600000|2022-08-23 23:00:00|30.63|27.83|30.61|27.81|30.65|27.85|30.55|27.75|0
1661295900000|2022-08-23 23:05:00|30.6|27.8|30.53|27.73|30.6|27.8|30.51|27.71|0
1661296200000|2022-08-23 23:10:00|30.55|27.75|30.57|27.77|30.6|27.8|30.55|27.75|0
1661296500000|2022-08-23 23:15:00|30.56|27.76|30.52|27.72|30.56|27.76|30.5|27.7|0
1661296800000|2022-08-23 23:20:00|30.53|27.73|30.5|27.7|30.54|27.74|30.48|27.68|0
1661297100000|2022-08-23 23:25:00|30.52|27.72|30.6|27.8|30.6|27.8|30.5|27.7|0
1661297400000|2022-08-23 23:30:00|30.61|27.81|30.72|27.92|30.77|27.97|30.61|27.81|0
1661297700000|2022-08-23 23:35:00|30.73|27.93|30.68|27.88|30.75|27.95|30.67|27.87|0
1661298000000|2022-08-23 23:40:00|30.67|27.87|30.71|27.91|30.77|27.97|30.67|27.87|0
1661298300000|2022-08-23 23:45:00|30.72|27.92|30.71|27.91|30.79|27.99|30.71|27.91|0
1661298600000|2022-08-23 23:50:00|30.69|27.89|30.87|28.07|30.89|28.09|30.69|27.89|0
1661298900000|2022-08-23 23:55:00|30.89|28.09|30.79|27.99|30.89|28.09|30.79|27.99|0
1661299200000|2022-08-24 00:00:00|30.77|27.97|30.72|27.92|30.9|28.1|30.59|27.79|0
1661299500000|2022-08-24 00:05:00|30.74|27.94|30.71|27.91|30.79|27.99|30.65|27.85|0
1661299800000|2022-08-24 00:10:00|30.72|27.92|30.73|27.93|30.9|28.1|30.7|27.9|0
1661300100000|2022-08-24 00:15:00|30.74|27.94|30.74|27.94|30.84|28.04|30.64|27.84|0
1661300400000|2022-08-24 00:20:00|30.75|27.95|30.88|28.08|30.88|28.08|30.72|27.92|0
1661300700000|2022-08-24 00:25:00|30.86|28.06|30.81|28.01|30.87|28.07|30.79|27.99|0
1661301000000|2022-08-24 00:30:00|30.79|27.99|30.84|28.04|30.85|28.05|30.7|27.9|0
1661301300000|2022-08-24 00:35:00|30.85|28.05|31.01|28.21|31.01|28.21|30.83|28.03|0
1661301600000|2022-08-24 00:40:00|31|28.2|31.07|28.27|31.07|28.27|30.93|28.13|0
1661301900000|2022-08-24 00:45:00|31.05|28.25|30.89|28.09|31.05|28.25|30.87|28.07|0
1661302200000|2022-08-24 00:50:00|30.88|28.08|30.87|28.07|30.93|28.13|30.87|28.07|0
1661302500000|2022-08-24 00:55:00|30.88|28.08|30.94|28.14|30.94|28.14|30.81|28.01|0
1661302800000|2022-08-24 01:00:00|30.96|28.16|31|28.2|31.02|28.22|30.92|28.12|0
1661303100000|2022-08-24 01:05:00|30.98|28.18|31|28.2|31.06|28.26|30.95|28.15|0
1661303400000|2022-08-24 01:10:00|31.02|28.22|31.02|28.22|31.06|28.26|30.96|28.16|0
1661303700000|2022-08-24 01:15:00|30.98|28.18|30.96|28.16|30.98|28.18|30.89|28.09|0
1661304000000|2022-08-24 01:20:00|30.98|28.18|30.97|28.17|31.01|28.21|30.93|28.13|0
1661304300000|2022-08-24 01:25:00|30.95|28.15|31.05|28.25|31.05|28.25|30.91|28.11|0
1661304600000|2022-08-24 01:30:00|31.03|28.23|31.03|28.23|31.05|28.25|31.01|28.21|0
1661304900000|2022-08-24 01:35:00|31.05|28.25|30.95|28.15|31.05|28.25|30.95|28.15|0
1661305200000|2022-08-24 01:40:00|30.97|28.17|31.27|28.47|31.35|28.55|30.97|28.17|0
1661305500000|2022-08-24 01:45:00|31.29|28.49|31.5|28.7|31.54|28.74|31.25|28.45|0
1661305800000|2022-08-24 01:50:00|31.49|28.69|31.54|28.74|31.79|28.99|31.48|28.68|0
1661306100000|2022-08-24 01:55:00|31.56|28.76|31.52|28.72|31.7|28.9|31.48|28.68|0
1661306400000|2022-08-24 02:00:00|31.5|28.7|31.42|28.62|31.54|28.74|31.4|28.6|0
1661306700000|2022-08-24 02:05:00|31.41|28.61|31.54|28.74|31.54|28.74|31.4|28.6|0
1661307000000|2022-08-24 02:10:00|31.52|28.72|31.56|28.76|31.68|28.88|31.52|28.72|0
1661307300000|2022-08-24 02:15:00|31.54|28.74|31.47|28.67|31.57|28.77|31.45|28.65|0
1661307600000|2022-08-24 02:20:00|31.45|28.65|31.45|28.65|31.55|28.75|31.39|28.59|0
1661307900000|2022-08-24 02:25:00|31.46|28.66|31.47|28.67|31.47|28.67|31.41|28.61|0
1661308200000|2022-08-24 02:30:00|31.49|28.69|31.53|28.73|31.63|28.83|31.49|28.69|0
1661308500000|2022-08-24 02:35:00|31.55|28.75|31.69|28.89|31.73|28.93|31.55|28.75|0
1661308800000|2022-08-24 02:40:00|31.67|28.87|31.87|29.07|31.87|29.07|31.63|28.83|0
1661309100000|2022-08-24 02:45:00|31.85|29.05|31.85|29.05|31.91|29.11|31.73|28.93|0
1661309400000|2022-08-24 02:50:00|31.83|29.03|31.83|29.03|31.87|29.07|31.79|28.99|0
1661309700000|2022-08-24 02:55:00|31.81|29.01|31.76|28.96|31.89|29.09|31.74|28.94|0
1661310000000|2022-08-24 03:00:00|31.74|28.94|31.8|29|31.82|29.02|31.72|28.92|0
1661310300000|2022-08-24 03:05:00|31.79|28.99|31.75|28.95|31.8|29|31.66|28.86|0
1661310600000|2022-08-24 03:10:00|31.74|28.94|31.7|28.9|31.76|28.96|31.68|28.88|0
1661310900000|2022-08-24 03:15:00|31.72|28.92|31.72|28.92|31.74|28.94|31.68|28.88|0
1661311200000|2022-08-24 03:20:00|31.71|28.91|31.75|28.95|31.82|29.02|31.67|28.87|0
1661311500000|2022-08-24 03:25:00|31.77|28.97|31.77|28.97|31.83|29.03|31.75|28.95|0
1661311800000|2022-08-24 03:30:00|31.79|28.99|31.69|28.89|31.79|28.99|31.65|28.85|0
1661312100000|2022-08-24 03:35:00|31.68|28.88|31.69|28.89|31.73|28.93|31.67|28.87|0
1661312400000|2022-08-24 03:40:00|31.67|28.87|31.71|28.91|31.71|28.91|31.65|28.85|0
1661312700000|2022-08-24 03:45:00|31.69|28.89|31.73|28.93|31.75|28.95|31.67|28.87|0
1661313000000|2022-08-24 03:50:00|31.74|28.94|31.66|28.86|31.77|28.97|31.64|28.84|0
1661313300000|2022-08-24 03:55:00|31.68|28.88|31.72|28.92|31.72|28.92|31.68|28.88|0
1661313600000|2022-08-24 04:00:00|31.74|28.94|31.78|28.98|31.8|29|31.74|28.94|0
1661313900000|2022-08-24 04:05:00|31.8|29|31.8|29|31.82|29.02|31.74|28.94|0
1661314200000|2022-08-24 04:10:00|31.84|29.04|31.86|29.06|31.92|29.12|31.84|29.04|0
1661314500000|2022-08-24 04:15:00|31.84|29.04|31.74|28.94|31.86|29.06|31.72|28.92|0
1661314800000|2022-08-24 04:20:00|31.72|28.92|31.65|28.85|31.72|28.92|31.61|28.81|0
1661315100000|2022-08-24 04:25:00|31.63|28.83|31.65|28.85|31.67|28.87|31.61|28.81|0
1661315400000|2022-08-24 04:30:00|31.67|28.87|31.65|28.85|31.67|28.87|31.63|28.83|0
1661315700000|2022-08-24 04:35:00|31.63|28.83|32.3|29.5|32.39|29.59|31.61|28.81|0
1661316000000|2022-08-24 04:40:00|32.32|29.52|32.14|29.34|32.35|29.55|32.14|29.34|0
1661316300000|2022-08-24 04:45:00|32.16|29.36|32.06|29.26|32.18|29.38|32.06|29.26|0
1661316600000|2022-08-24 04:50:00|32.07|29.27|31.75|28.95|32.07|29.27|31.73|28.93|0
1661316900000|2022-08-24 04:55:00|31.73|28.93|31.71|28.91|31.77|28.97|31.61|28.81|0
1661317200000|2022-08-24 05:00:00|31.69|28.89|31.75|28.95|31.75|28.95|31.65|28.85|0
1661317500000|2022-08-24 05:05:00|31.73|28.93|31.79|28.99|31.81|29.01|31.67|28.87|0
1661317800000|2022-08-24 05:10:00|31.8|29|31.8|29|31.83|29.03|31.72|28.92|0
1661318100000|2022-08-24 05:15:00|31.79|28.99|31.86|29.06|31.88|29.08|31.74|28.94|0
1661318400000|2022-08-24 05:20:00|31.88|29.08|31.84|29.04|31.88|29.08|31.76|28.96|0
1661318700000|2022-08-24 05:25:00|31.82|29.02|31.72|28.92|31.86|29.06|31.72|28.92|0
1661319000000|2022-08-24 05:30:00|31.74|28.94|31.66|28.86|31.78|28.98|31.58|28.78|0
1661319300000|2022-08-24 05:35:00|31.64|28.84|31.61|28.81|31.68|28.88|31.57|28.77|0
1661319600000|2022-08-24 05:40:00|31.59|28.79|31.59|28.79|31.67|28.87|31.59|28.79|0
1661319900000|2022-08-24 05:45:00|31.61|28.81|31.62|28.82|31.65|28.85|31.51|28.71|0
1661320200000|2022-08-24 05:50:00|31.61|28.81|31.73|28.93|31.73|28.93|31.59|28.79|0
1661320500000|2022-08-24 05:55:00|31.72|28.92|31.68|28.88|31.73|28.93|31.65|28.85|0
1661320800000|2022-08-24 06:00:00|31.67|28.87|31.49|28.69|31.69|28.89|31.47|28.67|0
1661321100000|2022-08-24 06:05:00|31.47|28.67|31.3|28.5|31.49|28.69|31.3|28.5|0
1661321400000|2022-08-24 06:10:00|31.32|28.52|31.52|28.72|31.54|28.74|31.32|28.52|0
1661321700000|2022-08-24 06:15:00|31.49|28.69|31.64|28.84|31.64|28.84|31.48|28.68|0
1661322000000|2022-08-24 06:20:00|31.65|28.85|31.82|29.02|31.91|29.11|31.64|28.84|0
1661322300000|2022-08-24 06:25:00|31.81|29.01|31.84|29.04|31.86|29.06|31.76|28.96|0
1661322600000|2022-08-24 06:30:00|31.86|29.06|31.9|29.1|32|29.2|31.82|29.02|0
1661322900000|2022-08-24 06:35:00|31.86|29.06|31.68|28.88|31.9|29.1|31.67|28.87|0
1661323200000|2022-08-24 06:40:00|31.69|28.89|31.74|28.94|31.82|29.02|31.65|28.85|0
1661323500000|2022-08-24 06:45:00|31.73|28.93|31.83|29.03|31.83|29.03|31.67|28.87|0
1661323800000|2022-08-24 06:50:00|31.84|29.04|31.67|28.87|31.91|29.11|31.66|28.86|0
1661324100000|2022-08-24 06:55:00|31.69|28.89|31.67|28.87|31.69|28.89|31.55|28.75|0
1661324400000|2022-08-24 07:00:00|31.73|28.93|31.42|28.62|31.87|29.07|31.33|28.53|0
1661324700000|2022-08-24 07:05:00|31.17|28.77|31.31|28.91|31.34|28.94|31.1|28.7|0
1661325000000|2022-08-24 07:10:00|31.3|28.9|31.21|28.81|31.4|29|30.88|28.48|0
1661325300000|2022-08-24 07:15:00|31.24|28.84|31.53|29.13|31.55|29.15|31.2|28.8|0
1661325600000|2022-08-24 07:20:00|31.54|29.14|31.81|29.41|31.92|29.52|31.54|29.14|0
1661325900000|2022-08-24 07:25:00|31.84|29.44|32.01|29.61|32.11|29.71|31.84|29.44|0
1661326200000|2022-08-24 07:30:00|32|29.6|32.48|30.08|32.58|30.18|32|29.6|0
1661326500000|2022-08-24 07:35:00|32.5|30.1|31.94|29.54|32.5|30.1|31.94|29.54|0
1661326800000|2022-08-24 07:40:00|31.92|29.52|31.91|29.51|32|29.6|31.75|29.35|0
1661327100000|2022-08-24 07:45:00|31.94|29.54|31.7|29.3|32|29.6|31.63|29.23|0
1661327400000|2022-08-24 07:50:00|31.71|29.31|31.75|29.35|31.95|29.55|31.71|29.31|0
1661327700000|2022-08-24 07:55:00|31.77|29.37|31.9|29.5|32.08|29.68|31.75|29.35|0
1661328000000|2022-08-24 08:00:00|31.89|29.49|31.65|29.25|31.97|29.57|31.56|29.16|0
1661328300000|2022-08-24 08:05:00|31.66|29.26|31.47|29.07|31.69|29.29|31.44|29.04|0
1661328600000|2022-08-24 08:10:00|31.46|29.06|31.24|28.84|31.54|29.14|31.24|28.84|0
1661328900000|2022-08-24 08:15:00|31.26|28.86|31.24|28.84|31.44|29.04|31.22|28.82|0
1661329200000|2022-08-24 08:20:00|31.22|28.82|31.14|28.74|31.31|28.91|31.14|28.74|0
1661329500000|2022-08-24 08:25:00|31.15|28.75|31.17|28.77|31.2|28.8|31.08|28.68|0
1661329800000|2022-08-24 08:30:00|31.19|28.79|30.75|28.35|31.19|28.79|30.58|28.18|0
1661330100000|2022-08-24 08:35:00|30.76|28.36|30.83|28.43|30.83|28.43|30.6|28.2|0
1661330400000|2022-08-24 08:40:00|30.81|28.41|30.99|28.59|31.04|28.64|30.79|28.39|0
1661330700000|2022-08-24 08:45:00|31.01|28.61|30.73|28.33|31.02|28.62|30.73|28.33|0
1661331000000|2022-08-24 08:50:00|30.74|28.34|30.81|28.41|30.95|28.55|30.74|28.34|0
1661331300000|2022-08-24 08:55:00|30.79|28.39|30.71|28.31|30.92|28.52|30.69|28.29|0
1661331600000|2022-08-24 09:00:00|30.73|28.33|30.65|28.25|30.76|28.36|30.57|28.17|0
1661331900000|2022-08-24 09:05:00|30.66|28.26|30.63|28.23|30.86|28.46|30.63|28.23|0
1661332200000|2022-08-24 09:10:00|30.61|28.21|30.76|28.36|30.76|28.36|30.59|28.19|0
1661332500000|2022-08-24 09:15:00|30.75|28.35|30.86|28.46|30.91|28.51|30.74|28.34|0
1661332800000|2022-08-24 09:20:00|30.87|28.47|30.88|28.48|30.91|28.51|30.81|28.41|0
1661333100000|2022-08-24 09:25:00|30.89|28.49|30.98|28.58|30.98|28.58|30.86|28.46|0
1661333400000|2022-08-24 09:30:00|30.97|28.57|31.15|28.75|31.23|28.83|30.96|28.56|0
1661333700000|2022-08-24 09:35:00|31.19|28.79|31.19|28.79|31.23|28.83|31.11|28.71|0
1661334000000|2022-08-24 09:40:00|31.17|28.77|31.04|28.64|31.17|28.77|30.97|28.57|0
1661334300000|2022-08-24 09:45:00|31.03|28.63|31.15|28.75|31.18|28.78|31.01|28.61|0
1661334600000|2022-08-24 09:50:00|31.17|28.77|31.11|28.71|31.27|28.87|31.07|28.67|0
1661334900000|2022-08-24 09:55:00|31.14|28.74|31.19|28.79|31.26|28.86|31.06|28.66|0
1661335200000|2022-08-24 10:00:00|31.16|28.76|31.13|28.73|31.22|28.82|31.1|28.7|0
1661335500000|2022-08-24 10:05:00|31.14|28.74|31|28.6|31.18|28.78|30.96|28.56|0
1661335800000|2022-08-24 10:10:00|30.98|28.58|30.98|28.58|31.08|28.68|30.96|28.56|0
1661336100000|2022-08-24 10:15:00|30.96|28.56|31.04|28.64|31.1|28.7|30.96|28.56|0
1661336400000|2022-08-24 10:20:00|31.02|28.62|30.96|28.56|31.1|28.7|30.88|28.48|0
1661336700000|2022-08-24 10:25:00|30.98|28.58|30.98|28.58|31.17|28.77|30.96|28.56|0
1661337000000|2022-08-24 10:30:00|30.99|28.59|30.97|28.57|31.11|28.71|30.94|28.54|0
1661337300000|2022-08-24 10:35:00|30.95|28.55|30.99|28.59|30.99|28.59|30.85|28.45|0
1661337600000|2022-08-24 10:40:00|31.01|28.61|30.99|28.59|31.25|28.85|30.97|28.57|0
1661337900000|2022-08-24 10:45:00|30.97|28.57|31.15|28.75|31.18|28.78|30.97|28.57|0
1661338200000|2022-08-24 10:50:00|31.13|28.73|31.24|28.84|31.27|28.87|31.12|28.72|0
1661338500000|2022-08-24 10:55:00|31.26|28.86|31.24|28.84|31.34|28.94|31.2|28.8|0
1661338800000|2022-08-24 11:00:00|31.22|28.82|31.08|28.68|31.28|28.88|31.08|28.68|0
1661339100000|2022-08-24 11:05:00|31.09|28.69|30.97|28.57|31.19|28.79|30.97|28.57|0
1661339400000|2022-08-24 11:10:00|30.96|28.56|30.84|28.44|30.96|28.56|30.81|28.41|0
1661339700000|2022-08-24 11:15:00|30.8|28.4|30.86|28.46|30.94|28.54|30.78|28.38|0
1661340000000|2022-08-24 11:20:00|30.87|28.47|30.84|28.44|30.94|28.54|30.74|28.34|0
1661340300000|2022-08-24 11:25:00|30.86|28.46|30.7|28.3|30.97|28.57|30.7|28.3|0
1661340600000|2022-08-24 11:30:00|30.71|28.31|30.77|28.37|30.79|28.39|30.6|28.2|0
1661340900000|2022-08-24 11:35:00|30.79|28.39|30.69|28.29|30.85|28.45|30.62|28.22|0
1661341200000|2022-08-24 11:40:00|30.67|28.27|30.55|28.15|30.76|28.36|30.55|28.15|0
1661341500000|2022-08-24 11:45:00|30.57|28.17|30.32|27.92|30.61|28.21|30.3|27.9|0
1661341800000|2022-08-24 11:50:00|30.3|27.9|30.22|27.82|30.4|28|30.2|27.8|0
1661342100000|2022-08-24 11:55:00|30.2|27.8|29.64|27.24|30.36|27.96|29.31|26.91|0
1661342400000|2022-08-24 12:00:00|29.62|27.22|29.37|26.97|29.64|27.24|29.34|26.94|0
1661342700000|2022-08-24 12:05:00|29.39|26.99|29.52|27.12|29.54|27.14|29.35|26.95|0
1661343000000|2022-08-24 12:10:00|29.51|27.11|29.47|27.07|29.62|27.22|29.47|27.07|0
1661343300000|2022-08-24 12:15:00|29.48|27.08|29.58|27.18|29.6|27.2|29.35|26.95|0
1661343600000|2022-08-24 12:20:00|29.57|27.17|29.65|27.25|29.77|27.37|29.56|27.16|0
1661343900000|2022-08-24 12:25:00|29.64|27.24|29.68|27.28|29.71|27.31|29.53|27.13|0
1661344200000|2022-08-24 12:30:00|29.72|27.32|29.71|27.31|29.82|27.42|29.57|27.17|0
1661344500000|2022-08-24 12:35:00|29.73|27.33|29.96|27.56|30|27.6|29.73|27.33|0
1661344800000|2022-08-24 12:40:00|29.98|27.58|30.05|27.65|30.23|27.83|29.96|27.56|0
1661345100000|2022-08-24 12:45:00|30.09|27.69|30.11|27.71|30.32|27.92|30.09|27.69|0
1661345400000|2022-08-24 12:50:00|30.13|27.73|29.97|27.57|30.21|27.81|29.93|27.53|0
1661345700000|2022-08-24 12:55:00|29.99|27.59|29.95|27.55|30.01|27.61|29.85|27.45|0
1661346000000|2022-08-24 13:00:00|29.93|27.53|30.16|27.76|30.16|27.76|29.93|27.53|0
1661346300000|2022-08-24 13:05:00|30.12|27.72|30.02|27.62|30.18|27.78|29.64|27.24|0
1661346600000|2022-08-24 13:10:00|30|27.6|30.18|27.78|30.24|27.84|29.97|27.57|0
1661346900000|2022-08-24 13:15:00|30.2|27.8|30.23|27.83|30.29|27.89|30.18|27.78|0
1661347200000|2022-08-24 13:20:00|30.25|27.85|30.25|27.85|30.31|27.91|30.17|27.77|0
1661347500000|2022-08-24 13:25:00|30.29|27.89|30.35|27.95|30.45|28.05|30.21|27.81|0
1661347800000|2022-08-24 13:30:00|30.31|27.91|30.84|28.44|30.84|28.44|30.25|27.85|0
1661348100000|2022-08-24 13:35:00|30.88|28.48|30.25|27.85|30.88|28.48|30.21|27.81|0
1661348400000|2022-08-24 13:40:00|30.19|27.79|30.01|27.61|30.44|28.04|29.93|27.53|0
1661348700000|2022-08-24 13:45:00|30.03|27.63|30.26|27.86|30.32|27.92|29.92|27.52|0
1661349000000|2022-08-24 13:50:00|30.24|27.84|29.94|27.54|30.28|27.88|29.64|27.24|0
1661349300000|2022-08-24 13:55:00|29.96|27.56|29.89|27.49|30.12|27.72|29.79|27.39|0
1661349600000|2022-08-24 14:00:00|29.86|27.46|30.1|27.7|30.14|27.74|29.48|27.08|0
1661349900000|2022-08-24 14:05:00|30.08|27.68|29.78|27.38|30.17|27.77|29.59|27.19|0
1661350200000|2022-08-24 14:10:00|29.8|27.4|29.6|27.2|29.8|27.4|29.47|27.07|0
1661350500000|2022-08-24 14:15:00|29.57|27.17|29.07|26.67|29.72|27.32|29.07|26.67|0
1661350800000|2022-08-24 14:20:00|29.05|26.65|29.13|26.73|29.26|26.86|28.96|26.56|0
1661351100000|2022-08-24 14:25:00|29.11|26.71|29.03|26.63|29.41|27.01|28.62|26.22|0
1661351400000|2022-08-24 14:30:00|29.01|26.61|29.03|26.63|29.31|26.91|28.84|26.44|0
1661351700000|2022-08-24 14:35:00|29.01|26.61|29.27|26.87|29.37|26.97|28.84|26.44|0
1661352000000|2022-08-24 14:40:00|29.29|26.89|29.44|27.04|29.63|27.23|29.29|26.89|0
1661352300000|2022-08-24 14:45:00|29.42|27.02|29.23|26.83|29.57|27.17|29.23|26.83|0
1661352600000|2022-08-24 14:50:00|29.25|26.85|29.17|26.77|29.36|26.96|29.02|26.62|0
1661352900000|2022-08-24 14:55:00|29.21|26.81|29.13|26.73|29.28|26.88|28.92|26.52|0
1661353200000|2022-08-24 15:00:00|29.11|26.71|29.05|26.65|29.19|26.79|28.92|26.52|0
1661353500000|2022-08-24 15:05:00|29.07|26.67|28.99|26.59|29.2|26.8|28.88|26.48|0
1661353800000|2022-08-24 15:10:00|28.98|26.58|28.43|26.03|29.09|26.69|28.43|26.03|0
1661354100000|2022-08-24 15:15:00|28.38|25.98|28.37|25.97|28.63|26.23|28.08|25.68|0
1661354400000|2022-08-24 15:20:00|28.35|25.95|28.26|25.86|28.41|26.01|28.21|25.81|0
1661354700000|2022-08-24 15:25:00|28.24|25.84|28.2|25.8|28.3|25.9|28.09|25.69|0
1661355000000|2022-08-24 15:30:00|28.19|25.79|28.07|25.67|28.36|25.96|27.85|25.45|0
1661355300000|2022-08-24 15:35:00|28.09|25.69|28.03|25.63|28.16|25.76|28|25.6|0
1661355600000|2022-08-24 15:40:00|28.05|25.65|27.9|25.5|28.09|25.69|27.9|25.5|0
1661355900000|2022-08-24 15:45:00|27.88|25.48|27.83|25.43|27.88|25.48|27.74|25.34|0
1661356200000|2022-08-24 15:50:00|27.85|25.45|27.61|25.21|27.85|25.45|27.56|25.16|0
1661356500000|2022-08-24 15:55:00|27.56|25.16|27.81|25.41|27.81|25.41|27.52|25.12|0
1661356800000|2022-08-24 16:00:00|27.79|25.39|27.7|25.3|27.88|25.48|27.64|25.24|0
1661357100000|2022-08-24 16:05:00|27.68|25.28|27.7|25.3|27.79|25.39|27.61|25.21|0
1661357400000|2022-08-24 16:10:00|27.68|25.28|27.62|25.22|27.98|25.58|27.6|25.2|0
1661357700000|2022-08-24 16:15:00|27.64|25.24|27.67|25.27|27.67|25.27|27.49|25.09|0
1661358000000|2022-08-24 16:20:00|27.69|25.29|27.83|25.43|27.85|25.45|27.67|25.27|0
1661358300000|2022-08-24 16:25:00|27.82|25.42|27.89|25.49|27.94|25.54|27.74|25.34|0
1661358600000|2022-08-24 16:30:00|27.91|25.51|27.99|25.59|28.11|25.71|27.91|25.51|0
1661358900000|2022-08-24 16:35:00|28.01|25.61|28.38|25.98|28.47|26.07|28.01|25.61|0
1661359200000|2022-08-24 16:40:00|28.36|25.96|28.92|26.52|29.05|26.65|28.29|25.89|0
1661359500000|2022-08-24 16:45:00|28.91|26.51|28.86|26.46|28.98|26.58|28.71|26.31|0
1661359800000|2022-08-24 16:50:00|28.88|26.48|28.97|26.57|29.09|26.69|28.86|26.46|0
1661360100000|2022-08-24 16:55:00|28.99|26.59|28.93|26.53|29.03|26.63|28.17|25.77|0
1661360400000|2022-08-24 17:00:00|28.91|26.51|29.02|26.62|29.06|26.66|28.85|26.45|0
1661360700000|2022-08-24 17:05:00|29|26.6|28.61|26.21|29.02|26.62|28.59|26.19|0
1661361000000|2022-08-24 17:10:00|28.59|26.19|28.76|26.36|28.79|26.39|28.57|26.17|0
1661361300000|2022-08-24 17:15:00|28.74|26.34|28.87|26.47|28.87|26.47|28.62|26.22|0
1661361600000|2022-08-24 17:20:00|28.89|26.49|29.05|26.65|29.05|26.65|28.81|26.41|0
1661361900000|2022-08-24 17:25:00|29.04|26.64|29.26|26.86|29.32|26.92|28.98|26.58|0
1661362200000|2022-08-24 17:30:00|29.28|26.88|29.24|26.84|29.34|26.94|29.09|26.69|0
1661362500000|2022-08-24 17:35:00|29.26|26.86|29.09|26.69|29.28|26.88|29.09|26.69|0
1661362800000|2022-08-24 17:40:00|29.11|26.71|29.09|26.69|29.26|26.86|29.07|26.67|0
1661363100000|2022-08-24 17:45:00|29.1|26.7|29.01|26.61|29.14|26.74|28.93|26.53|0
1661363400000|2022-08-24 17:50:00|29.03|26.63|29.03|26.63|29.03|26.63|28.87|26.47|0
1661363700000|2022-08-24 17:55:00|29.04|26.64|28.89|26.49|29.08|26.68|28.89|26.49|0
1661364000000|2022-08-24 18:00:00|28.85|26.45|28.8|26.4|28.99|26.59|28.74|26.34|0
1661364300000|2022-08-24 18:05:00|28.81|26.41|28.7|26.3|28.98|26.58|28.64|26.24|0
1661364600000|2022-08-24 18:10:00|28.68|26.28|28.77|26.37|28.79|26.39|28.64|26.24|0
1661364900000|2022-08-24 18:15:00|28.76|26.36|28.77|26.37|28.87|26.47|28.73|26.33|0
1661365200000|2022-08-24 18:20:00|28.75|26.35|28.64|26.24|28.92|26.52|28.62|26.22|0
1661365500000|2022-08-24 18:25:00|28.66|26.26|28.73|26.33|28.77|26.37|28.62|26.22|0
1661365800000|2022-08-24 18:30:00|28.71|26.31|29.01|26.61|29.07|26.67|28.69|26.29|0
1661366100000|2022-08-24 18:35:00|29.03|26.63|28.88|26.48|29.09|26.69|28.88|26.48|0
1661366400000|2022-08-24 18:40:00|28.86|26.46|28.91|26.51|28.95|26.55|28.78|26.38|0
1661366700000|2022-08-24 18:45:00|28.93|26.53|28.99|26.59|29.14|26.74|28.9|26.5|0
1661367000000|2022-08-24 18:50:00|28.96|26.56|28.45|26.05|29.03|26.63|28.43|26.03|0
1661367300000|2022-08-24 18:55:00|28.41|26.01|28.14|25.74|28.49|26.09|28.1|25.7|0
1661367600000|2022-08-24 19:00:00|28.16|25.76|28.06|25.66|28.25|25.85|28.06|25.66|0
1661367900000|2022-08-24 19:05:00|28.04|25.64|27.82|25.42|28.04|25.64|27.77|25.37|0
1661368200000|2022-08-24 19:10:00|27.8|25.4|27.62|25.22|27.88|25.48|27.6|25.2|0
1661368500000|2022-08-24 19:15:00|27.6|25.2|27.55|25.15|27.76|25.36|27.54|25.14|0
1661368800000|2022-08-24 19:20:00|27.56|25.16|27.9|25.5|28.06|25.66|27.56|25.16|0
1661369100000|2022-08-24 19:25:00|27.91|25.51|28.04|25.64|28.12|25.72|27.88|25.48|0
1661369400000|2022-08-24 19:30:00|28.06|25.66|27.91|25.51|28.06|25.66|27.91|25.51|0
1661369700000|2022-08-24 19:35:00|27.88|25.48|27.79|25.39|27.89|25.49|27.58|25.18|0
1661370000000|2022-08-24 19:40:00|27.76|25.36|27.95|25.55|28.08|25.68|27.76|25.36|0
1661370300000|2022-08-24 19:45:00|27.97|25.57|27.79|25.39|28.15|25.75|27.7|25.3|0
1661370600000|2022-08-24 19:50:00|27.83|25.43|27.9|25.5|27.98|25.58|27.76|25.36|0
1661370900000|2022-08-24 19:55:00|27.94|25.54|28.07|25.67|28.18|25.78|27.85|25.45|0
1661371200000|2022-08-24 20:00:00|28|25.6|27.81|25.41|28.11|25.71|27.81|25.41|0
1661371500000|2022-08-24 20:05:00|27.87|25.47|27.83|25.43|27.92|25.52|27.83|25.43|0
1661371800000|2022-08-24 20:10:00|27.85|25.45|27.77|25.37|27.89|25.49|27.76|25.36|0
1661372100000|2022-08-24 20:15:00|27.9|25.25|27.84|25.19|27.9|25.25|27.82|25.17|0
1661372400000|2022-08-24 20:20:00|27.94|25.28|27.86|25.21|28.13|25.45|27.76|25.11|0
1661372700000|2022-08-24 20:25:00|27.88|25.22|27.84|25.19|27.9|25.24|27.82|25.17|0
1661373000000|2022-08-24 20:30:00|27.82|25.17|27.86|25.2|27.86|25.21|27.78|25.14|0
1661373300000|2022-08-24 20:35:00|27.9|25.24|27.89|25.24|27.93|25.27|27.86|25.2|0
1661373600000|2022-08-24 20:40:00|27.87|25.22|27.72|25.08|27.87|25.22|27.7|25.06|0
1661373900000|2022-08-24 20:45:00|27.7|25.06|27.7|25.06|27.7|25.06|27.67|25.04|0
1661374200000|2022-08-24 20:50:00|27.68|25.04|27.66|25.03|27.72|25.08|27.62|24.99|0
1661374500000|2022-08-24 20:55:00|27.67|25.02|27.66|25.03|27.67|25.03|27.65|25.02|0
1661374800000|2022-08-24 21:00:00|27.67|25.04|27.74|25.09|27.74|25.1|27.67|25.04|0
1661375100000|2022-08-24 21:05:00|27.77|25.12|27.73|25.08|27.77|25.12|27.71|25.07|0
1661375400000|2022-08-24 21:10:00|27.75|25.09|27.74|25.1|27.75|25.11|27.73|25.09|0
1661375700000|2022-08-24 21:15:00|27.73|25.09|27.75|25.1|27.75|25.11|27.73|25.09|0
1661376000000|2022-08-24 21:20:00|27.74|25.11|27.74|25.1|27.74|25.11|27.74|25.1|0
1661376300000|2022-08-24 21:25:00|27.75|25.11|27.73|25.09|27.77|25.13|27.73|25.09|0
1661376600000|2022-08-24 21:30:00|27.74|25.08|27.72|25.08|27.74|25.08|27.72|25.08|0
1661376900000|2022-08-24 21:35:00|27.75|25.11|27.73|25.09|27.75|25.11|27.73|25.09|0
1661377200000|2022-08-24 21:40:00|27.72|25.08|27.72|25.08|27.72|25.08|27.72|25.08|0
1661377500000|2022-08-24 21:45:00|27.74|25.1|27.73|25.08|27.74|25.1|27.72|25.08|0
1661377800000|2022-08-24 21:50:00|27.72|25.09|27.72|25.08|27.73|25.09|27.71|25.07|0
1661378100000|2022-08-24 21:55:00|27.73|25.09|27.72|25.08|27.73|25.09|27.68|25.05|0
1661378400000|2022-08-24 22:00:00|27.74|25.1|27.64|25|27.75|25.11|27.64|25|0
1661378700000|2022-08-24 22:05:00|27.66|25.02|27.56|24.93|27.67|25.04|27.56|24.93|0
1661379000000|2022-08-24 22:10:00|27.6|24.97|27.63|25|27.65|25.02|27.58|24.95|0
1661379300000|2022-08-24 22:15:00|27.65|25.02|27.69|25.05|27.69|25.05|27.65|25.02|0
1661379600000|2022-08-24 22:20:00|27.71|25.07|27.73|25.08|27.74|25.1|27.69|25.05|0
1661379900000|2022-08-24 22:25:00|27.74|25.1|27.65|25.01|27.74|25.1|27.63|25|0
1661380200000|2022-08-24 22:30:00|27.69|25.05|27.7|25.06|27.72|25.08|27.68|25.04|0
1661380500000|2022-08-24 22:35:00|27.72|25.08|27.7|25.06|27.76|25.12|27.7|25.06|0
1661380800000|2022-08-24 22:40:00|27.72|25.08|27.75|25.1|27.76|25.11|27.68|25.04|0
1661381100000|2022-08-24 22:45:00|27.76|25.11|27.77|25.13|27.79|25.15|27.74|25.1|0
1661381400000|2022-08-24 22:50:00|27.75|25.11|27.79|25.14|27.81|25.16|27.75|25.11|0
1661381700000|2022-08-24 22:55:00|27.77|25.13|27.73|25.09|27.79|25.14|27.73|25.09|0
1661382000000|2022-08-24 23:00:00|27.71|25.07|27.65|25.02|27.75|25.11|27.64|25|0
1661382300000|2022-08-24 23:05:00|27.67|25.04|27.79|25.14|27.79|25.14|27.67|25.04|0
1661382600000|2022-08-24 23:10:00|27.77|25.12|27.78|25.14|27.8|25.16|27.75|25.11|0
1661382900000|2022-08-24 23:15:00|27.77|25.12|27.78|25.14|27.78|25.14|27.76|25.12|0
1661383200000|2022-08-24 23:20:00|27.77|25.13|27.74|25.1|27.78|25.14|27.69|25.05|0
1661383500000|2022-08-24 23:25:00|27.76|25.12|27.72|25.08|27.76|25.12|27.72|25.08|0
1661383800000|2022-08-24 23:30:00|27.74|25.1|27.84|25.18|27.85|25.2|27.74|25.1|0
1661384100000|2022-08-24 23:35:00|27.85|25.2|27.83|25.18|27.85|25.2|27.81|25.17|0
1661384400000|2022-08-24 23:40:00|27.82|25.17|27.83|25.18|27.83|25.18|27.81|25.16|0
1661384700000|2022-08-24 23:45:00|27.81|25.16|27.98|25.32|28|25.34|27.81|25.16|0
1661385000000|2022-08-24 23:50:00|27.96|25.3|27.96|25.3|27.98|25.32|27.94|25.28|0
1661385300000|2022-08-24 23:55:00|27.98|25.32|27.92|25.26|28|25.33|27.9|25.25|0
1661385600000|2022-08-25 00:00:00|27.87|25.21|28.02|25.35|28.1|25.42|27.85|25.19|0
1661385900000|2022-08-25 00:05:00|28.01|25.34|27.86|25.21|28.02|25.35|27.82|25.17|0
1661386200000|2022-08-25 00:10:00|27.88|25.23|27.86|25.21|27.92|25.26|27.84|25.19|0
1661386500000|2022-08-25 00:15:00|27.84|25.19|27.86|25.21|27.88|25.22|27.8|25.15|0
1661386800000|2022-08-25 00:20:00|27.84|25.19|27.82|25.17|27.88|25.22|27.8|25.15|0
1661387100000|2022-08-25 00:25:00|27.81|25.16|27.8|25.15|27.86|25.2|27.8|25.15|0
1661387400000|2022-08-25 00:30:00|27.82|25.17|27.53|24.91|27.82|25.17|27.51|24.89|0
1661387700000|2022-08-25 00:35:00|27.55|24.92|27.36|24.75|27.62|24.99|27.32|24.72|0
1661388000000|2022-08-25 00:40:00|27.34|24.74|27.37|24.77|27.41|24.8|27.32|24.72|0
1661388300000|2022-08-25 00:45:00|27.36|24.75|27.34|24.73|27.39|24.78|27.24|24.65|0
1661388600000|2022-08-25 00:50:00|27.35|24.75|27.27|24.67|27.35|24.75|27.24|24.65|0
1661388900000|2022-08-25 00:55:00|27.26|24.66|27.29|24.7|27.35|24.75|27.24|24.64|0
1661389200000|2022-08-25 01:00:00|27.31|24.69|27.31|24.71|27.31|24.71|27.26|24.66|0
1661389500000|2022-08-25 01:05:00|27.29|24.69|27.35|24.74|27.37|24.76|27.29|24.69|0
1661389800000|2022-08-25 01:10:00|27.37|24.76|27.36|24.76|27.37|24.76|27.27|24.67|0
1661390100000|2022-08-25 01:15:00|27.35|24.74|27.19|24.6|27.36|24.76|27.18|24.59|0
1661390400000|2022-08-25 01:20:00|27.21|24.62|27.34|24.74|27.34|24.74|27.19|24.6|0
1661390700000|2022-08-25 01:25:00|27.32|24.72|27.3|24.7|27.32|24.72|27.25|24.65|0
1661391000000|2022-08-25 01:30:00|27.28|24.69|27.21|24.62|27.28|24.69|27.21|24.62|0
1661391300000|2022-08-25 01:35:00|27.19|24.6|27.08|24.5|27.19|24.6|27.04|24.46|0
1661391600000|2022-08-25 01:40:00|27.06|24.48|27.13|24.55|27.13|24.55|27.06|24.48|0
1661391900000|2022-08-25 01:45:00|27.15|24.56|27.07|24.49|27.18|24.6|27.05|24.48|0
1661392200000|2022-08-25 01:50:00|27.05|24.48|27.09|24.51|27.11|24.53|27|24.43|0
1661392500000|2022-08-25 01:55:00|27.11|24.53|27.16|24.58|27.16|24.58|27.09|24.51|0
1661392800000|2022-08-25 02:00:00|27.14|24.56|27.24|24.64|27.25|24.66|27.12|24.53|0
1661393100000|2022-08-25 02:05:00|27.22|24.62|27.18|24.59|27.23|24.64|27.16|24.57|0
1661393400000|2022-08-25 02:10:00|27.2|24.61|27.27|24.67|27.27|24.67|27.16|24.57|0
1661393700000|2022-08-25 02:15:00|27.29|24.69|27.23|24.64|27.29|24.69|27.17|24.59|0
1661394000000|2022-08-25 02:20:00|27.25|24.65|27.1|24.52|27.25|24.65|27.08|24.5|0
1661394300000|2022-08-25 02:25:00|27.08|24.5|27.06|24.48|27.12|24.53|27.06|24.48|0
1661394600000|2022-08-25 02:30:00|27.04|24.46|27|24.43|27.11|24.53|27|24.43|0
1661394900000|2022-08-25 02:35:00|27.01|24.44|27.09|24.51|27.09|24.51|27|24.43|0
1661395200000|2022-08-25 02:40:00|27.07|24.5|27.09|24.51|27.11|24.53|27.05|24.48|0
1661395500000|2022-08-25 02:45:00|27.11|24.53|27.15|24.56|27.15|24.56|27.09|24.51|0
1661395800000|2022-08-25 02:50:00|27.13|24.54|27.14|24.56|27.18|24.59|27.13|24.54|0
1661396100000|2022-08-25 02:55:00|27.12|24.54|27.14|24.56|27.14|24.56|27.12|24.54|0
1661396400000|2022-08-25 03:00:00|27.12|24.54|27.12|24.54|27.18|24.59|27.1|24.52|0
1661396700000|2022-08-25 03:05:00|27.14|24.56|27.08|24.5|27.18|24.59|27.08|24.5|0
1661397000000|2022-08-25 03:10:00|27.06|24.49|27.04|24.47|27.1|24.52|27.04|24.47|0
1661397300000|2022-08-25 03:15:00|27.03|24.46|27.06|24.48|27.08|24.5|27.01|24.43|0
1661397600000|2022-08-25 03:20:00|27.04|24.47|27.13|24.55|27.13|24.55|27.02|24.45|0
1661397900000|2022-08-25 03:25:00|27.11|24.53|27.08|24.5|27.11|24.53|27.02|24.45|0
1661398200000|2022-08-25 03:30:00|27.09|24.51|27.21|24.61|27.21|24.61|27.06|24.48|0
1661398500000|2022-08-25 03:35:00|27.22|24.63|27.22|24.63|27.26|24.67|27.19|24.6|0
1661398800000|2022-08-25 03:40:00|27.24|24.65|27.24|24.65|27.28|24.68|27.2|24.61|0
1661399100000|2022-08-25 03:45:00|27.22|24.63|27.26|24.66|27.28|24.68|27.18|24.59|0
1661399400000|2022-08-25 03:50:00|27.24|24.64|27.37|24.76|27.45|24.83|27.24|24.64|0
1661399700000|2022-08-25 03:55:00|27.39|24.78|27.39|24.78|27.43|24.81|27.37|24.76|0
1661400000000|2022-08-25 04:00:00|27.37|24.76|27.36|24.75|27.44|24.83|27.36|24.75|0
1661400300000|2022-08-25 04:05:00|27.37|24.76|27.33|24.73|27.37|24.76|27.31|24.71|0
1661400600000|2022-08-25 04:10:00|27.34|24.71|27.27|24.67|27.34|24.71|27.25|24.66|0
1661400900000|2022-08-25 04:15:00|27.25|24.66|27.33|24.72|27.36|24.76|27.25|24.66|0
1661401200000|2022-08-25 04:20:00|27.34|24.73|27.3|24.7|27.34|24.74|27.29|24.69|0
1661401500000|2022-08-25 04:25:00|27.29|24.69|27.25|24.65|27.3|24.7|27.25|24.65|0
1661401800000|2022-08-25 04:30:00|27.23|24.63|27|24.43|27.23|24.63|27|24.43|0
1661402100000|2022-08-25 04:35:00|27.02|24.45|27.06|24.48|27.06|24.48|27|24.43|0
1661402400000|2022-08-25 04:40:00|27.04|24.46|27.07|24.5|27.08|24.5|27.04|24.46|0
1661402700000|2022-08-25 04:45:00|27.05|24.48|27.03|24.46|27.05|24.48|27.02|24.44|0
1661403000000|2022-08-25 04:50:00|27.02|24.45|26.9|24.34|27.03|24.46|26.88|24.32|0
1661403300000|2022-08-25 04:55:00|26.89|24.33|26.94|24.37|26.95|24.38|26.87|24.31|0
1661403600000|2022-08-25 05:00:00|26.9|24.34|26.79|24.24|26.9|24.34|26.7|24.15|0
1661403900000|2022-08-25 05:05:00|26.76|24.21|26.79|24.24|26.81|24.25|26.68|24.14|0
1661404200000|2022-08-25 05:10:00|26.81|24.25|26.84|24.28|26.86|24.3|26.79|24.23|0
1661404500000|2022-08-25 05:15:00|26.86|24.3|26.88|24.32|26.88|24.32|26.77|24.22|0
1661404800000|2022-08-25 05:20:00|26.86|24.3|26.99|24.42|26.99|24.42|26.84|24.28|0
1661405100000|2022-08-25 05:25:00|26.97|24.4|26.95|24.38|27|24.43|26.89|24.33|0
1661405400000|2022-08-25 05:30:00|26.93|24.36|26.98|24.41|27|24.43|26.93|24.36|0
1661405700000|2022-08-25 05:35:00|27|24.43|27.04|24.46|27.06|24.48|27|24.43|0
1661406000000|2022-08-25 05:40:00|27.06|24.48|27.04|24.46|27.06|24.48|27.02|24.44|0
1661406300000|2022-08-25 05:45:00|27.03|24.47|27.01|24.44|27.05|24.48|26.96|24.39|0
1661406600000|2022-08-25 05:50:00|27.02|24.45|27.05|24.47|27.05|24.47|26.98|24.41|0
1661406900000|2022-08-25 05:55:00|27.03|24.46|26.99|24.42|27.05|24.47|26.99|24.42|0
1661407200000|2022-08-25 06:00:00|27.01|24.44|26.94|24.37|27.05|24.47|26.92|24.35|0
1661407500000|2022-08-25 06:05:00|26.92|24.35|26.97|24.4|27.05|24.47|26.92|24.35|0
1661407800000|2022-08-25 06:10:00|26.95|24.39|26.8|24.25|26.95|24.39|26.75|24.2|0
1661408100000|2022-08-25 06:15:00|26.78|24.23|25.24|22.83|26.8|24.25|25.03|22.64|0
1661408400000|2022-08-25 06:20:00|25.25|22.85|25.76|23.31|25.78|23.33|25.25|22.85|0
1661408700000|2022-08-25 06:25:00|25.73|23.28|25.62|23.18|25.76|23.31|25.54|23.11|0
1661409000000|2022-08-25 06:30:00|25.59|23.15|25.3|22.89|25.67|23.23|25.28|22.88|0
1661409300000|2022-08-25 06:35:00|25.28|22.88|25.38|22.96|25.49|23.07|25.28|22.88|0
1661409600000|2022-08-25 06:40:00|25.39|22.97|25.2|22.8|25.44|23.02|25.2|22.8|0
1661409900000|2022-08-25 06:45:00|25.19|22.79|25.21|22.81|25.23|22.82|24.95|22.57|0
1661410200000|2022-08-25 06:50:00|25.23|22.82|25.19|22.79|25.4|22.98|25.17|22.78|0
1661410500000|2022-08-25 06:55:00|25.21|22.81|25.29|22.88|25.33|22.92|25.21|22.81|0
1661410800000|2022-08-25 07:00:00|25.33|22.92|25.65|23.21|26.72|24.17|25.26|22.85|0
1661411100000|2022-08-25 07:05:00|25.62|23.22|25.69|23.29|25.75|23.35|25.6|23.2|0
1661411400000|2022-08-25 07:10:00|25.7|23.3|25.8|23.4|25.88|23.48|25.68|23.28|0
1661411700000|2022-08-25 07:15:00|25.82|23.42|25.56|23.16|25.83|23.43|25.54|23.14|0
1661412000000|2022-08-25 07:20:00|25.53|23.13|25.64|23.24|25.75|23.35|25.51|23.11|0
1661412300000|2022-08-25 07:25:00|25.63|23.23|25.61|23.21|25.78|23.38|25.59|23.19|0
1661412600000|2022-08-25 07:30:00|25.64|23.24|25.83|23.43|25.89|23.49|25.63|23.23|0
1661412900000|2022-08-25 07:35:00|25.84|23.44|25.81|23.41|25.86|23.46|25.74|23.34|0
1661413200000|2022-08-25 07:40:00|25.8|23.4|25.73|23.33|25.86|23.46|25.69|23.29|0
1661413500000|2022-08-25 07:45:00|25.74|23.34|25.77|23.37|25.8|23.4|25.67|23.27|0
1661413800000|2022-08-25 07:50:00|25.75|23.35|25.3|22.9|25.75|23.35|25.06|22.67|0
1661414100000|2022-08-25 07:55:00|25.31|22.91|25.16|22.76|25.31|22.91|25.14|22.75|0
1661414400000|2022-08-25 08:00:00|25.14|22.75|25.33|22.93|25.33|22.93|25.04|22.65|0
1661414700000|2022-08-25 08:05:00|25.34|22.94|25.44|23.04|25.44|23.04|25.23|22.83|0
1661415000000|2022-08-25 08:10:00|25.43|23.03|25.53|23.13|25.53|23.13|25.39|22.99|0
1661415300000|2022-08-25 08:15:00|25.54|23.14|25.58|23.18|25.68|23.28|25.53|23.13|0
1661415600000|2022-08-25 08:20:00|25.57|23.17|25.6|23.2|25.61|23.21|25.47|23.07|0
1661415900000|2022-08-25 08:25:00|25.57|23.17|25.66|23.26|25.67|23.27|25.57|23.17|0
1661416200000|2022-08-25 08:30:00|25.67|23.27|25.45|23.05|25.67|23.27|25.45|23.05|0
1661416500000|2022-08-25 08:35:00|25.46|23.06|25.43|23.03|25.5|23.1|25.42|23.02|0
1661416800000|2022-08-25 08:40:00|25.44|23.04|25.33|22.93|25.45|23.05|25.33|22.93|0
1661417100000|2022-08-25 08:45:00|25.37|22.97|25.41|23.01|25.43|23.03|25.33|22.93|0
1661417400000|2022-08-25 08:50:00|25.43|23.03|25.53|23.13|25.53|23.13|25.41|23.01|0
1661417700000|2022-08-25 08:55:00|25.52|23.12|25.51|23.11|25.55|23.15|25.48|23.08|0
1661418000000|2022-08-25 09:00:00|25.53|23.13|25.66|23.26|25.66|23.26|25.43|23.03|0
1661418300000|2022-08-25 09:05:00|25.65|23.25|25.97|23.57|25.97|23.57|25.54|23.14|0
1661418600000|2022-08-25 09:10:00|25.98|23.58|26.02|23.62|26.04|23.64|25.98|23.58|0
1661418900000|2022-08-25 09:15:00|26|23.6|26.27|23.87|26.29|23.89|25.98|23.58|0
1661419200000|2022-08-25 09:20:00|26.26|23.86|26.36|23.96|26.38|23.98|26.24|23.84|0
1661419500000|2022-08-25 09:25:00|26.34|23.94|26.58|24.18|26.62|24.22|26.34|23.94|0
1661419800000|2022-08-25 09:30:00|26.6|24.2|26.62|24.22|26.81|24.41|26.53|24.13|0
1661420100000|2022-08-25 09:35:00|26.63|24.23|26.72|24.32|26.81|24.41|26.58|24.18|0
1661420400000|2022-08-25 09:40:00|26.74|24.34|26.8|24.4|26.91|24.51|26.71|24.31|0
1661420700000|2022-08-25 09:45:00|26.79|24.39|26.99|24.59|27.05|24.65|26.77|24.37|0
1661421000000|2022-08-25 09:50:00|27|24.6|26.79|24.39|27|24.6|26.79|24.39|0
1661421300000|2022-08-25 09:55:00|26.81|24.41|26.91|24.51|26.96|24.56|26.75|24.35|0
1661421600000|2022-08-25 10:00:00|26.94|24.54|26.91|24.51|27.03|24.63|26.22|23.82|0
1661421900000|2022-08-25 10:05:00|26.93|24.53|26.93|24.53|26.97|24.57|26.86|24.46|0
1661422200000|2022-08-25 10:10:00|26.92|24.52|26.77|24.37|26.98|24.58|26.77|24.37|0
1661422500000|2022-08-25 10:15:00|26.78|24.38|27.23|24.83|27.23|24.83|26.75|24.35|0
1661422800000|2022-08-25 10:20:00|27.21|24.81|26.99|24.59|27.23|24.83|26.99|24.59|0
1661423100000|2022-08-25 10:25:00|27.01|24.61|26.94|24.54|27.03|24.63|26.92|24.52|0
1661423400000|2022-08-25 10:30:00|26.93|24.53|26.88|24.48|27.01|24.61|26.85|24.45|0
1661423700000|2022-08-25 10:35:00|26.9|24.5|27.02|24.62|27.08|24.68|26.88|24.48|0
1661424000000|2022-08-25 10:40:00|27.04|24.64|26.88|24.48|27.08|24.68|26.88|24.48|0
1661424300000|2022-08-25 10:45:00|26.9|24.5|26.92|24.52|27|24.6|26.85|24.45|0
1661424600000|2022-08-25 10:50:00|26.9|24.5|26.93|24.53|26.97|24.57|26.87|24.47|0
1661424900000|2022-08-25 10:55:00|26.95|24.55|26.96|24.56|26.96|24.56|26.84|24.44|0
1661425200000|2022-08-25 11:00:00|26.94|24.54|26.93|24.53|27.09|24.69|26.91|24.51|0
1661425500000|2022-08-25 11:05:00|26.96|24.56|26.9|24.5|26.98|24.58|26.89|24.49|0
1661425800000|2022-08-25 11:10:00|26.91|24.51|26.54|24.14|26.91|24.51|26.52|24.12|0
1661426100000|2022-08-25 11:15:00|26.52|24.12|26.62|24.22|26.9|24.5|26.47|24.07|0
1661426400000|2022-08-25 11:20:00|26.61|24.21|26.66|24.26|26.76|24.36|26.55|24.15|0
1661426700000|2022-08-25 11:25:00|26.67|24.27|26.59|24.19|26.67|24.27|26.59|24.19|0
1661427000000|2022-08-25 11:30:00|26.6|24.2|26.81|24.41|26.83|24.43|26.6|24.2|0
1661427300000|2022-08-25 11:35:00|26.83|24.43|26.77|24.37|26.92|24.52|26.74|24.34|0
1661427600000|2022-08-25 11:40:00|26.78|24.38|26.97|24.57|26.97|24.57|26.72|24.32|0
1661427900000|2022-08-25 11:45:00|26.95|24.55|26.88|24.48|27.02|24.62|26.86|24.46|0
1661428200000|2022-08-25 11:50:00|26.89|24.49|26.9|24.5|26.98|24.58|26.88|24.48|0
1661428500000|2022-08-25 11:55:00|26.91|24.51|26.83|24.43|26.96|24.56|26.8|24.4|0
1661428800000|2022-08-25 12:00:00|26.82|24.42|26.67|24.27|26.84|24.44|26.63|24.23|0
1661429100000|2022-08-25 12:05:00|26.68|24.28|26.73|24.33|26.82|24.42|26.66|24.26|0
1661429400000|2022-08-25 12:10:00|26.71|24.31|26.83|24.43|26.87|24.47|26.69|24.29|0
1661429700000|2022-08-25 12:15:00|26.85|24.45|26.99|24.59|27.01|24.61|26.83|24.43|0
1661430000000|2022-08-25 12:20:00|27.01|24.61|27.04|24.64|27.15|24.75|26.97|24.57|0
1661430300000|2022-08-25 12:25:00|27.02|24.62|26.95|24.55|27.13|24.73|26.95|24.55|0
1661430600000|2022-08-25 12:30:00|26.93|24.53|27.09|24.69|27.41|25.01|26.93|24.53|0
1661430900000|2022-08-25 12:35:00|27.11|24.71|27.27|24.87|27.34|24.94|27.06|24.66|0
1661431200000|2022-08-25 12:40:00|27.25|24.85|27.48|25.08|27.57|25.17|27.21|24.81|0
1661431500000|2022-08-25 12:45:00|27.46|25.06|27.55|25.15|27.61|25.21|27.39|24.99|0
1661431800000|2022-08-25 12:50:00|27.59|25.19|27.42|25.02|27.66|25.26|27.37|24.97|0
1661432100000|2022-08-25 12:55:00|27.43|25.03|27.28|24.88|27.5|25.1|27.28|24.88|0
1661432400000|2022-08-25 13:00:00|27.3|24.9|27.35|24.95|27.35|24.95|27.23|24.83|0
1661432700000|2022-08-25 13:05:00|27.33|24.93|27.42|25.02|27.49|25.09|27.33|24.93|0
1661433000000|2022-08-25 13:10:00|27.46|25.06|27.29|24.89|27.53|25.13|27.26|24.86|0
1661433300000|2022-08-25 13:15:00|27.28|24.88|27.31|24.91|27.31|24.91|27.2|24.8|0
1661433600000|2022-08-25 13:20:00|27.29|24.89|27.29|24.89|27.34|24.94|27.18|24.78|0
1661433900000|2022-08-25 13:25:00|27.27|24.87|27.49|25.09|27.5|25.1|27.27|24.87|0
1661434200000|2022-08-25 13:30:00|27.43|25.03|28.12|25.72|28.16|25.76|27.38|24.98|0
1661434500000|2022-08-25 13:35:00|28.16|25.76|27.88|25.48|28.21|25.81|27.81|25.41|0
1661434800000|2022-08-25 13:40:00|27.84|25.44|27.91|25.51|28.08|25.68|27.7|25.3|0
1661435100000|2022-08-25 13:45:00|27.9|25.5|27.47|25.07|28|25.6|26.97|24.57|0
1661435400000|2022-08-25 13:50:00|27.43|25.03|26.81|24.41|27.59|25.19|26.74|24.34|0
1661435700000|2022-08-25 13:55:00|26.79|24.39|26.3|23.9|26.79|24.39|26.25|23.85|0
1661436000000|2022-08-25 14:00:00|26.19|23.79|26.12|23.72|26.19|23.79|25.95|23.55|0
1661436300000|2022-08-25 14:05:00|26.09|23.69|26.3|23.9|26.36|23.96|26.04|23.64|0
1661436600000|2022-08-25 14:10:00|26.28|23.88|26.19|23.79|26.52|24.12|26.17|23.77|0
1661436900000|2022-08-25 14:15:00|26.16|23.76|26.79|24.39|26.81|24.41|25.98|23.58|0
1661437200000|2022-08-25 14:20:00|26.84|24.44|25.32|22.92|26.86|24.46|25.32|22.92|0
1661437500000|2022-08-25 14:25:00|25.31|22.91|25.32|22.92|25.49|23.09|25.17|22.77|0
1661437800000|2022-08-25 14:30:00|25.27|22.87|24.57|22.23|25.53|23.13|24.49|22.15|0
1661438100000|2022-08-25 14:35:00|24.61|22.26|24.73|22.37|24.78|22.42|24.4|22.07|0
1661438400000|2022-08-25 14:40:00|24.75|22.39|24.78|22.42|24.81|22.45|24.62|22.28|0
1661438700000|2022-08-25 14:45:00|24.76|22.4|24.76|22.4|24.83|22.46|24.62|22.28|0
1661439000000|2022-08-25 14:50:00|24.69|22.34|25.09|22.7|25.11|22.72|24.69|22.34|0
1661439300000|2022-08-25 14:55:00|25.11|22.72|24.99|22.61|25.19|22.79|24.86|22.5|0
1661439600000|2022-08-25 15:00:00|24.95|22.57|25.26|22.86|25.33|22.93|24.95|22.57|0
1661439900000|2022-08-25 15:05:00|25.28|22.88|25.38|22.98|25.45|23.05|25.26|22.86|0
1661440200000|2022-08-25 15:10:00|25.36|22.96|25.65|23.25|25.68|23.28|25.26|22.86|0
1661440500000|2022-08-25 15:15:00|25.63|23.23|25.94|23.54|26.13|23.73|25.36|22.96|0
1661440800000|2022-08-25 15:20:00|25.96|23.56|26.41|24.01|26.44|24.04|25.89|23.49|0
1661441100000|2022-08-25 15:25:00|26.44|24.04|26|23.6|26.44|24.04|25.94|23.54|0
1661441400000|2022-08-25 15:30:00|25.95|23.55|26|23.6|26.09|23.69|25.8|23.4|0
1661441700000|2022-08-25 15:35:00|25.99|23.59|26.02|23.62|26.07|23.67|25.78|23.38|0
1661442000000|2022-08-25 15:40:00|26.03|23.63|25.88|23.48|26.14|23.74|25.84|23.44|0
1661442300000|2022-08-25 15:45:00|25.84|23.44|25.93|23.53|26.07|23.67|25.83|23.43|0
1661442600000|2022-08-25 15:50:00|25.95|23.55|26.06|23.66|26.12|23.72|25.88|23.48|0
1661442900000|2022-08-25 15:55:00|26.08|23.68|25.87|23.47|26.29|23.89|25.84|23.44|0
1661443200000|2022-08-25 16:00:00|25.91|23.51|25.99|23.59|26.08|23.68|25.84|23.44|0
1661443500000|2022-08-25 16:05:00|25.97|23.57|26.15|23.75|26.15|23.75|25.85|23.45|0
1661443800000|2022-08-25 16:10:00|26.13|23.73|26.42|24.02|26.55|24.15|26.01|23.61|0
1661444100000|2022-08-25 16:15:00|26.44|24.04|26.26|23.86|26.56|24.16|26.14|23.74|0
1661444400000|2022-08-25 16:20:00|26.28|23.88|26.33|23.93|26.38|23.98|26.21|23.81|0
1661444700000|2022-08-25 16:25:00|26.31|23.91|26.05|23.65|26.33|23.93|26|23.6|0
1661445000000|2022-08-25 16:30:00|26.03|23.63|26.08|23.68|26.22|23.82|25.99|23.59|0
1661445300000|2022-08-25 16:35:00|26.1|23.7|26.06|23.66|26.13|23.73|25.99|23.59|0
1661445600000|2022-08-25 16:40:00|26.04|23.64|26.22|23.82|26.39|23.99|26.04|23.64|0
1661445900000|2022-08-25 16:45:00|26.25|23.85|26.6|24.2|26.72|24.32|26.2|23.8|0
1661446200000|2022-08-25 16:50:00|26.55|24.15|27.11|24.71|27.14|24.74|25.19|22.79|0
1661446500000|2022-08-25 16:55:00|27.07|24.67|27|24.6|27.19|24.79|27|24.6|0
1661446800000|2022-08-25 17:00:00|27.02|24.62|26.94|24.54|27.12|24.72|26.82|24.42|0
1661447100000|2022-08-25 17:05:00|26.96|24.56|27.15|24.75|27.2|24.8|26.77|24.37|0
1661447400000|2022-08-25 17:10:00|27.13|24.73|26.99|24.59|27.24|24.84|26.99|24.59|0
1661447700000|2022-08-25 17:15:00|27|24.6|26.34|23.94|27.07|24.67|26.34|23.94|0
1661448000000|2022-08-25 17:20:00|26.36|23.96|26.2|23.8|26.39|23.99|26.1|23.7|0
1661448300000|2022-08-25 17:25:00|26.18|23.78|26.15|23.75|26.27|23.87|26.08|23.68|0
1661448600000|2022-08-25 17:30:00|26.13|23.73|25.96|23.56|26.2|23.8|25.96|23.56|0
1661448900000|2022-08-25 17:35:00|25.94|23.54|25.85|23.45|25.99|23.59|25.8|23.4|0
1661449200000|2022-08-25 17:40:00|25.83|23.43|25.73|23.33|25.89|23.49|25.71|23.31|0
1661449500000|2022-08-25 17:45:00|25.71|23.31|25.68|23.28|25.78|23.38|25.58|23.18|0
1661449800000|2022-08-25 17:50:00|25.69|23.29|25.66|23.26|25.76|23.36|25.66|23.26|0
1661450100000|2022-08-25 17:55:00|25.64|23.24|25.71|23.31|25.79|23.39|25.64|23.24|0
1661450400000|2022-08-25 18:00:00|25.69|23.29|25.95|23.55|25.98|23.58|25.67|23.27|0
1661450700000|2022-08-25 18:05:00|25.93|23.53|25.86|23.46|26.07|23.67|25.84|23.44|0
1661451000000|2022-08-25 18:10:00|25.88|23.48|25.69|23.29|25.96|23.56|25.64|23.24|0
1661451300000|2022-08-25 18:15:00|25.7|23.3|25.75|23.35|25.81|23.41|25.64|23.24|0
1661451600000|2022-08-25 18:20:00|25.72|23.32|25.68|23.28|25.8|23.4|25.63|23.23|0
1661451900000|2022-08-25 18:25:00|25.7|23.3|25.58|23.18|25.7|23.3|25.55|23.15|0
1661452200000|2022-08-25 18:30:00|25.56|23.16|25.66|23.26|25.72|23.32|25.53|23.13|0
1661452500000|2022-08-25 18:35:00|25.65|23.25|25.87|23.47|25.87|23.47|25.65|23.25|0
1661452800000|2022-08-25 18:40:00|25.88|23.48|25.97|23.57|26.09|23.69|25.88|23.48|0
1661453100000|2022-08-25 18:45:00|25.95|23.55|25.95|23.55|26.09|23.69|25.93|23.53|0
1661453400000|2022-08-25 18:50:00|25.97|23.57|25.71|23.31|26.16|23.76|25.69|23.29|0
1661453700000|2022-08-25 18:55:00|25.73|23.33|25.45|23.05|25.73|23.33|25.45|23.05|0
1661454000000|2022-08-25 19:00:00|25.47|23.07|25.32|22.92|25.54|23.14|25.32|22.92|0
1661454300000|2022-08-25 19:05:00|25.3|22.9|25.48|23.08|25.55|23.15|25.28|22.88|0
1661454600000|2022-08-25 19:10:00|25.5|23.1|25.36|22.96|25.57|23.17|25.36|22.96|0
1661454900000|2022-08-25 19:15:00|25.35|22.95|25.19|22.8|25.46|23.06|25.19|22.8|0
1661455200000|2022-08-25 19:20:00|25.18|22.78|25.02|22.64|25.19|22.79|25|22.62|0
1661455500000|2022-08-25 19:25:00|25|22.62|24.89|22.52|25.05|22.67|24.86|22.49|0
1661455800000|2022-08-25 19:30:00|24.91|22.54|25.05|22.66|25.19|22.79|24.89|22.52|0
1661456100000|2022-08-25 19:35:00|25.03|22.65|25.25|22.85|25.61|23.21|24.79|22.43|0
1661456400000|2022-08-25 19:40:00|25.24|22.84|24.72|22.36|25.27|22.87|24.72|22.36|0
1661456700000|2022-08-25 19:45:00|24.75|22.4|24.56|22.22|24.8|22.44|24.51|22.18|0
1661457000000|2022-08-25 19:50:00|24.53|22.19|24.49|22.16|24.77|22.41|24.44|22.11|0
1661457300000|2022-08-25 19:55:00|24.51|22.18|24.05|21.76|24.54|22.21|23.95|21.67|0
1661457600000|2022-08-25 20:00:00|23.97|21.69|24.27|21.96|24.27|21.96|23.97|21.69|0
1661457900000|2022-08-25 20:05:00|24.25|21.94|24.35|22.03|24.37|22.05|24.2|21.9|0
1661458200000|2022-08-25 20:10:00|24.37|22.05|24.49|22.16|24.49|22.16|24.37|22.05|0
1661458500000|2022-08-25 20:15:00|24.4|22.08|24.38|22.06|24.43|22.1|24.33|22.02|0
1661458800000|2022-08-25 20:20:00|24.37|22.05|24.38|22.06|24.4|22.08|24.35|22.03|0
1661459100000|2022-08-25 20:25:00|24.37|22.04|24.31|22|24.38|22.06|24.31|22|0
1661459400000|2022-08-25 20:30:00|24.32|22.01|24.34|22.02|24.38|22.06|24.32|22.01|0
1661459700000|2022-08-25 20:35:00|24.33|22.01|24.34|22.03|24.34|22.03|24.29|21.98|0
1661460000000|2022-08-25 20:40:00|24.36|22.04|24.38|22.05|24.38|22.05|24.33|22.01|0
1661460300000|2022-08-25 20:45:00|24.36|22.04|24.41|22.08|24.41|22.08|24.36|22.04|0
1661460600000|2022-08-25 20:50:00|24.42|22.1|24.41|22.08|24.42|22.1|24.41|22.08|0
1661460900000|2022-08-25 20:55:00|24.42|22.1|24.4|22.07|24.46|22.13|24.37|22.05|0
1661461200000|2022-08-25 21:00:00|24.41|22.09|24.37|22.05|24.41|22.09|24.37|22.05|0
1661461500000|2022-08-25 21:05:00|24.39|22.07|24.32|22.01|24.39|22.07|24.3|21.99|0
1661461800000|2022-08-25 21:10:00|24.31|21.99|24.3|21.99|24.34|22.02|24.29|21.98|0
1661462100000|2022-08-25 21:15:00|24.28|21.97|24.24|21.93|24.3|21.98|24.22|21.92|0
1661462400000|2022-08-25 21:20:00|24.23|21.92|24.24|21.93|24.24|21.93|24.22|21.91|0
1661462700000|2022-08-25 21:25:00|24.31|21.94|24.26|21.95|24.31|21.99|24.25|21.94|0
1661463000000|2022-08-25 21:30:00|24.25|21.94|24.28|21.97|24.28|21.97|24.25|21.94|0
1661463300000|2022-08-25 21:35:00|24.29|21.98|24.24|21.93|24.29|21.98|24.24|21.93|0
1661463600000|2022-08-25 21:40:00|24.23|21.92|24.25|21.94|24.25|21.94|24.22|21.92|0
1661463900000|2022-08-25 21:45:00|24.24|21.93|24.22|21.91|24.24|21.93|24.22|21.91|0
1661464200000|2022-08-25 21:50:00|24.23|21.92|24.22|21.91|24.27|21.95|24.21|21.91|0
1661464500000|2022-08-25 21:55:00|24.21|21.93|24.24|21.93|24.24|21.93|24.21|21.92|0
1661464800000|2022-08-25 22:00:00|24.21|21.9|24.32|22|24.32|22|24.06|21.77|0
1661465100000|2022-08-25 22:05:00|24.33|22.02|24.33|22.02|24.37|22.05|24.33|22.02|0
1661465400000|2022-08-25 22:10:00|24.34|22.01|24.4|22.07|24.42|22.09|24.34|22.01|0
1661465700000|2022-08-25 22:15:00|24.41|22.08|24.41|22.09|24.42|22.09|24.36|22.04|0
1661466000000|2022-08-25 22:20:00|24.43|22.1|24.5|22.16|24.51|22.18|24.41|22.09|0
1661466300000|2022-08-25 22:25:00|24.51|22.18|24.5|22.16|24.53|22.2|24.5|22.16|0
1661466600000|2022-08-25 22:30:00|24.51|22.18|24.43|22.1|24.51|22.18|24.43|22.1|0
1661466900000|2022-08-25 22:35:00|24.41|22.08|24.44|22.11|24.44|22.11|24.41|22.08|0
1661467200000|2022-08-25 22:40:00|24.43|22.1|24.46|22.13|24.48|22.14|24.42|22.1|0
1661467500000|2022-08-25 22:45:00|24.42|22.1|24.46|22.13|24.46|22.13|24.35|22.03|0
1661467800000|2022-08-25 22:50:00|24.45|22.12|24.42|22.09|24.46|22.13|24.42|22.09|0
1661468100000|2022-08-25 22:55:00|24.44|22.11|24.4|22.08|24.45|22.12|24.4|22.08|0
1661468400000|2022-08-25 23:00:00|24.38|22.06|24.37|22.05|24.38|22.06|24.3|21.99|0
1661468700000|2022-08-25 23:05:00|24.35|22.03|24.23|21.92|24.35|22.03|24.21|21.91|0
1661469000000|2022-08-25 23:10:00|24.21|21.91|24.26|21.95|24.26|21.95|24.2|21.89|0
1661469300000|2022-08-25 23:15:00|24.25|21.94|24.19|21.89|24.26|21.95|24.16|21.86|0
1661469600000|2022-08-25 23:20:00|24.18|21.87|24.07|21.78|24.19|21.89|24.04|21.75|0
1661469900000|2022-08-25 23:25:00|24.09|21.8|24.09|21.79|24.09|21.8|24.04|21.75|0
1661470200000|2022-08-25 23:30:00|24.07|21.78|24.09|21.79|24.12|21.82|24.06|21.77|0
1661470500000|2022-08-25 23:35:00|24.1|21.81|24.2|21.9|24.2|21.9|24.1|21.81|0
1661470800000|2022-08-25 23:40:00|24.22|21.91|24.17|21.87|24.25|21.94|24.17|21.87|0
1661471100000|2022-08-25 23:45:00|24.18|21.88|24.18|21.88|24.22|21.91|24.12|21.83|0
1661471400000|2022-08-25 23:50:00|24.17|21.86|24.23|21.92|24.25|21.94|24.17|21.86|0
1661471700000|2022-08-25 23:55:00|24.22|21.91|24.28|21.97|24.28|21.97|24.17|21.87|0
1661472000000|2022-08-26 00:00:00|24.3|21.98|24.31|22|24.38|22.06|24.2|21.89|0
1661472300000|2022-08-26 00:05:00|24.33|22.01|24.38|22.06|24.38|22.06|24.28|21.97|0
1661472600000|2022-08-26 00:10:00|24.41|22.09|24.45|22.12|24.48|22.15|24.38|22.06|0
1661472900000|2022-08-26 00:15:00|24.46|22.13|24.46|22.13|24.51|22.18|24.41|22.09|0
1661473200000|2022-08-26 00:20:00|24.48|22.15|24.37|22.05|24.5|22.16|24.37|22.05|0
1661473500000|2022-08-26 00:25:00|24.39|22.07|24.41|22.08|24.43|22.1|24.31|21.99|0
1661473800000|2022-08-26 00:30:00|24.39|22.07|24.3|21.99|24.41|22.08|24.3|21.99|0
1661474100000|2022-08-26 00:35:00|24.31|22|24.29|21.97|24.34|22.02|24.22|21.91|0
1661474400000|2022-08-26 00:40:00|24.28|21.96|24.22|21.91|24.29|21.98|24.18|21.88|0
1661474700000|2022-08-26 00:45:00|24.23|21.93|24.2|21.89|24.23|21.93|24.13|21.83|0
1661475000000|2022-08-26 00:50:00|24.18|21.88|24.18|21.88|24.25|21.94|24.16|21.86|0
1661475300000|2022-08-26 00:55:00|24.2|21.89|24.13|21.83|24.2|21.89|24.06|21.77|0
1661475600000|2022-08-26 01:00:00|24.14|21.84|24.18|21.87|24.19|21.89|24.13|21.83|0
1661475900000|2022-08-26 01:05:00|24.19|21.89|24.21|21.9|24.23|21.92|24.18|21.87|0
1661476200000|2022-08-26 01:10:00|24.23|21.92|24.18|21.88|24.23|21.92|24.17|21.87|0
1661476500000|2022-08-26 01:15:00|24.16|21.86|24.32|22.01|24.32|22.01|24.12|21.83|0
1661476800000|2022-08-26 01:20:00|24.29|21.98|24.31|21.99|24.35|22.03|24.24|21.93|0
1661477100000|2022-08-26 01:25:00|24.32|22.01|24.27|21.96|24.32|22.01|24.22|21.91|0
1661477400000|2022-08-26 01:30:00|24.25|21.94|24.25|21.94|24.27|21.96|24.17|21.87|0
1661477700000|2022-08-26 01:35:00|24.27|21.96|24.2|21.89|24.29|21.97|24.13|21.83|0
1661478000000|2022-08-26 01:40:00|24.22|21.91|24.21|21.91|24.23|21.92|24.16|21.86|0
1661478300000|2022-08-26 01:45:00|24.2|21.89|24.15|21.85|24.23|21.92|24.06|21.77|0
1661478600000|2022-08-26 01:50:00|24.13|21.83|23.99|21.71|24.13|21.83|23.99|21.71|0
1661478900000|2022-08-26 01:55:00|24.01|21.72|24.04|21.75|24.06|21.77|23.99|21.71|0
1661479200000|2022-08-26 02:00:00|24.06|21.77|24.06|21.77|24.11|21.81|24.02|21.74|0
1661479500000|2022-08-26 02:05:00|24.07|21.78|24.04|21.75|24.12|21.83|24.04|21.75|0
1661479800000|2022-08-26 02:10:00|24.06|21.76|24.02|21.73|24.09|21.79|24|21.72|0
1661480100000|2022-08-26 02:15:00|24.04|21.75|24.02|21.73|24.04|21.75|23.99|21.7|0
1661480400000|2022-08-26 02:20:00|24.04|21.75|24.02|21.73|24.07|21.78|24|21.71|0
1661480700000|2022-08-26 02:25:00|24.03|21.75|24.08|21.79|24.08|21.79|24.03|21.74|0
1661481000000|2022-08-26 02:30:00|24.07|21.77|24.08|21.79|24.1|21.8|24.02|21.73|0
1661481300000|2022-08-26 02:35:00|24.1|21.8|24.06|21.77|24.1|21.8|24.06|21.77|0
1661481600000|2022-08-26 02:40:00|24.08|21.79|24.03|21.74|24.08|21.79|24.01|21.72|0
1661481900000|2022-08-26 02:45:00|24.04|21.75|24.04|21.75|24.06|21.77|24.03|21.74|0
1661482200000|2022-08-26 02:50:00|24.06|21.77|24.02|21.74|24.06|21.77|24.02|21.74|0
1661482500000|2022-08-26 02:55:00|24.01|21.72|24.01|21.72|24.02|21.74|23.99|21.71|0
1661482800000|2022-08-26 03:00:00|24.02|21.74|24.04|21.75|24.04|21.75|23.97|21.69|0
1661483100000|2022-08-26 03:05:00|24.05|21.76|24.05|21.76|24.05|21.76|24.04|21.75|0
1661483400000|2022-08-26 03:10:00|24.04|21.75|24.02|21.73|24.05|21.76|24|21.72|0
1661483700000|2022-08-26 03:15:00|24|21.72|24.02|21.73|24.04|21.75|24|21.71|0
1661484000000|2022-08-26 03:20:00|24|21.71|24|21.71|24|21.71|23.97|21.68|0
1661484300000|2022-08-26 03:25:00|23.98|21.7|23.96|21.68|24.02|21.73|23.96|21.68|0
1661484600000|2022-08-26 03:30:00|23.98|21.7|23.96|21.68|23.98|21.7|23.96|21.68|0
1661484900000|2022-08-26 03:35:00|23.98|21.69|23.96|21.68|23.98|21.69|23.96|21.68|0
1661485200000|2022-08-26 03:40:00|23.98|21.69|24.01|21.72|24.01|21.72|23.98|21.69|0
1661485500000|2022-08-26 03:45:00|24.02|21.73|24.02|21.74|24.04|21.75|24.02|21.73|0
1661485800000|2022-08-26 03:50:00|24.04|21.75|24.06|21.77|24.07|21.78|24.02|21.74|0
1661486100000|2022-08-26 03:55:00|24.04|21.75|24.05|21.76|24.07|21.78|24.04|21.75|0
1661486400000|2022-08-26 04:00:00|24.07|21.78|24.09|21.79|24.12|21.82|24.05|21.76|0
1661486700000|2022-08-26 04:05:00|24.1|21.81|24.15|21.85|24.17|21.87|24.1|21.81|0
1661487000000|2022-08-26 04:10:00|24.14|21.84|24.15|21.85|24.19|21.88|24.14|21.84|0
1661487300000|2022-08-26 04:15:00|24.17|21.87|24.23|21.93|24.23|21.93|24.15|21.85|0
1661487600000|2022-08-26 04:20:00|24.22|21.91|24.18|21.88|24.23|21.93|24.18|21.88|0
1661487900000|2022-08-26 04:25:00|24.16|21.86|24.16|21.86|24.16|21.86|24.15|21.85|0
1661488200000|2022-08-26 04:30:00|24.15|21.85|24.14|21.85|24.15|21.85|24.14|21.85|0
1661488500000|2022-08-26 04:35:00|24.16|21.86|24.16|21.86|24.16|21.86|24.14|21.84|0
1661488800000|2022-08-26 04:40:00|24.15|21.85|24.16|21.86|24.17|21.87|24.13|21.83|0
1661489100000|2022-08-26 04:45:00|24.18|21.87|24.14|21.84|24.18|21.87|24.14|21.84|0
1661489400000|2022-08-26 04:50:00|24.16|21.86|24.24|21.93|24.24|21.93|24.16|21.86|0
1661489700000|2022-08-26 04:55:00|24.22|21.92|24.26|21.95|24.27|21.96|24.21|21.9|0
1661490000000|2022-08-26 05:00:00|24.24|21.93|24.3|21.99|24.31|21.99|24.24|21.93|0
1661490300000|2022-08-26 05:05:00|24.32|22|24.27|21.96|24.32|22|24.23|21.92|0
1661490600000|2022-08-26 05:10:00|24.25|21.94|24.25|21.94|24.34|22.02|24.25|21.94|0
1661490900000|2022-08-26 05:15:00|24.27|21.96|24.21|21.91|24.27|21.96|24.16|21.86|0
1661491200000|2022-08-26 05:20:00|24.2|21.89|24.23|21.92|24.23|21.92|24.16|21.86|0
1661491500000|2022-08-26 05:25:00|24.21|21.91|24.25|21.94|24.25|21.94|24.2|21.89|0
1661491800000|2022-08-26 05:30:00|24.23|21.92|24.62|22.28|24.66|22.31|24.23|21.92|0
1661492100000|2022-08-26 05:35:00|24.6|22.26|24.71|22.35|24.71|22.35|24.59|22.25|0
1661492400000|2022-08-26 05:40:00|24.69|22.34|24.62|22.27|24.71|22.35|24.6|22.26|0
1661492700000|2022-08-26 05:45:00|24.64|22.29|24.7|22.35|24.76|22.4|24.62|22.27|0
1661493000000|2022-08-26 05:50:00|24.69|22.33|24.65|22.3|24.7|22.35|24.62|22.27|0
1661493300000|2022-08-26 05:55:00|24.67|22.32|24.67|22.32|24.75|22.4|24.65|22.3|0
1661493600000|2022-08-26 06:00:00|24.68|22.33|24.66|22.31|24.78|22.42|24.66|22.31|0
1661493900000|2022-08-26 06:05:00|24.68|22.33|24.75|22.39|24.8|22.44|24.66|22.31|0
1661494200000|2022-08-26 06:10:00|24.71|22.36|24.78|22.42|24.83|22.47|24.7|22.34|0
1661494500000|2022-08-26 06:15:00|24.76|22.41|24.69|22.34|24.85|22.48|24.69|22.34|0
1661494800000|2022-08-26 06:20:00|24.71|22.36|24.76|22.4|24.76|22.4|24.66|22.31|0
1661495100000|2022-08-26 06:25:00|24.74|22.39|24.67|22.32|24.76|22.4|24.66|22.31|0
1661495400000|2022-08-26 06:30:00|24.66|22.31|24.76|22.4|25.07|22.69|24.59|22.24|0
1661495700000|2022-08-26 06:35:00|24.74|22.39|24.71|22.35|24.79|22.43|24.67|22.32|0
1661496000000|2022-08-26 06:40:00|24.69|22.34|24.76|22.4|24.8|22.44|24.67|22.32|0
1661496300000|2022-08-26 06:45:00|24.77|22.41|24.76|22.4|24.77|22.41|24.69|22.34|0
1661496600000|2022-08-26 06:50:00|24.77|22.41|24.79|22.43|24.84|22.47|24.74|22.38|0
1661496900000|2022-08-26 06:55:00|24.77|22.41|24.72|22.36|24.79|22.43|24.68|22.33|0
1661497200000|2022-08-26 07:00:00|24.74|22.38|24.94|22.56|24.94|22.56|24.67|22.32|0
1661497500000|2022-08-26 07:05:00|24.92|22.55|24.8|22.44|24.92|22.55|24.74|22.39|0
1661497800000|2022-08-26 07:10:00|24.79|22.43|24.76|22.41|24.92|22.55|24.71|22.36|0
1661498100000|2022-08-26 07:15:00|24.8|22.4|24.81|22.45|24.88|22.51|24.8|22.4|0
1661498400000|2022-08-26 07:20:00|24.83|22.47|24.59|22.25|24.83|22.47|24.57|22.23|0
1661498700000|2022-08-26 07:25:00|24.57|22.23|24.52|22.19|24.61|22.26|24.44|22.11|0
1661499000000|2022-08-26 07:30:00|24.5|22.17|24.74|22.39|24.81|22.45|24.49|22.16|0
1661499300000|2022-08-26 07:35:00|24.76|22.4|24.83|22.46|24.88|22.51|24.76|22.4|0
1661499600000|2022-08-26 07:40:00|24.84|22.48|25.03|22.65|25.15|22.76|24.83|22.46|0
1661499900000|2022-08-26 07:45:00|25.05|22.66|24.97|22.59|25.08|22.69|24.96|22.58|0
1661500200000|2022-08-26 07:50:00|24.98|22.6|25.01|22.63|25.06|22.68|24.93|22.55|0
1661500500000|2022-08-26 07:55:00|25|22.62|25.01|22.63|25.1|22.71|24.92|22.55|0
1661500800000|2022-08-26 08:00:00|25.03|22.64|25.18|22.78|25.26|22.86|25.03|22.64|0
1661501100000|2022-08-26 08:05:00|25.2|22.8|25.14|22.75|25.26|22.86|25.13|22.73|0
1661501400000|2022-08-26 08:10:00|25.16|22.77|25.14|22.75|25.25|22.85|25.11|22.72|0
1661501700000|2022-08-26 08:15:00|25.13|22.73|25.18|22.78|25.26|22.86|25.11|22.72|0
1661502000000|2022-08-26 08:20:00|25.19|22.79|25.17|22.78|25.24|22.84|25.16|22.76|0
1661502300000|2022-08-26 08:25:00|25.16|22.76|25.26|22.86|25.27|22.87|25.16|22.76|0
1661502600000|2022-08-26 08:30:00|25.27|22.87|25.03|22.65|25.39|22.99|25|22.62|0
1661502900000|2022-08-26 08:35:00|25.01|22.63|25|22.62|25.05|22.66|24.96|22.58|0
1661503200000|2022-08-26 08:40:00|24.98|22.6|24.98|22.6|25.06|22.68|24.94|22.57|0
1661503500000|2022-08-26 08:45:00|24.96|22.58|24.91|22.53|24.99|22.61|24.84|22.47|0
1661503800000|2022-08-26 08:50:00|24.89|22.52|25.06|22.67|25.08|22.69|24.85|22.49|0
1661504100000|2022-08-26 08:55:00|25.07|22.68|25.15|22.75|25.15|22.75|25.04|22.66|0
1661504400000|2022-08-26 09:00:00|25.13|22.74|25.2|22.8|25.21|22.81|25.11|22.72|0
1661504700000|2022-08-26 09:05:00|25.21|22.81|25.09|22.7|25.26|22.86|25.09|22.7|0
1661505000000|2022-08-26 09:10:00|25.07|22.69|25.07|22.68|25.19|22.79|25.07|22.68|0
1661505300000|2022-08-26 09:15:00|25.05|22.67|25.16|22.76|25.23|22.83|25.05|22.67|0
1661505600000|2022-08-26 09:20:00|25.17|22.78|25.52|23.12|25.56|23.16|25.16|22.76|0
1661505900000|2022-08-26 09:25:00|25.53|23.13|25.58|23.18|25.62|23.22|25.43|23.03|0
1661506200000|2022-08-26 09:30:00|25.6|23.2|25.63|23.23|25.75|23.35|25.55|23.15|0
1661506500000|2022-08-26 09:35:00|25.62|23.22|25.55|23.15|25.65|23.25|25.53|23.13|0
1661506800000|2022-08-26 09:40:00|25.53|23.13|25.5|23.1|25.58|23.18|25.5|23.1|0
1661507100000|2022-08-26 09:45:00|25.51|23.11|25.75|23.35|25.75|23.35|25.48|23.08|0
1661507400000|2022-08-26 09:50:00|25.73|23.33|25.73|23.33|25.79|23.39|25.71|23.31|0
1661507700000|2022-08-26 09:55:00|25.74|23.34|25.65|23.25|25.78|23.38|25.65|23.25|0
1661508000000|2022-08-26 10:00:00|25.64|23.24|25.62|23.22|25.69|23.29|25.57|23.17|0
1661508300000|2022-08-26 10:05:00|25.61|23.21|25.66|23.26|25.71|23.31|25.61|23.21|0
1661508600000|2022-08-26 10:10:00|25.64|23.24|25.65|23.25|25.76|23.36|25.62|23.22|0
1661508900000|2022-08-26 10:15:00|25.64|23.24|25.62|23.22|25.75|23.35|25.62|23.22|0
1661509200000|2022-08-26 10:20:00|25.64|23.24|25.5|23.1|25.7|23.3|25.5|23.1|0
1661509500000|2022-08-26 10:25:00|25.53|23.13|25.58|23.18|25.58|23.18|25.45|23.05|0
1661509800000|2022-08-26 10:30:00|25.57|23.17|25.72|23.32|25.75|23.35|25.55|23.15|0
1661510100000|2022-08-26 10:35:00|25.7|23.3|25.72|23.32|25.82|23.42|25.7|23.3|0
1661510400000|2022-08-26 10:40:00|25.71|23.31|25.8|23.4|25.81|23.41|25.66|23.26|0
1661510700000|2022-08-26 10:45:00|25.78|23.38|25.69|23.29|25.83|23.43|25.69|23.29|0
1661511000000|2022-08-26 10:50:00|25.68|23.28|25.76|23.36|25.81|23.41|25.66|23.26|0
1661511300000|2022-08-26 10:55:00|25.74|23.34|25.67|23.27|25.83|23.43|25.66|23.26|0
1661511600000|2022-08-26 11:00:00|25.66|23.26|25.84|23.44|25.88|23.48|25.59|23.19|0
1661511900000|2022-08-26 11:05:00|25.86|23.46|25.86|23.46|25.98|23.58|25.82|23.42|0
1661512200000|2022-08-26 11:10:00|25.84|23.44|25.7|23.3|25.84|23.44|25.7|23.3|0
1661512500000|2022-08-26 11:15:00|25.72|23.32|25.63|23.23|25.74|23.34|25.63|23.23|0
1661512800000|2022-08-26 11:20:00|25.62|23.22|25.68|23.28|25.72|23.32|25.62|23.22|0
1661513100000|2022-08-26 11:25:00|25.67|23.27|25.68|23.28|25.73|23.33|25.6|23.2|0
1661513400000|2022-08-26 11:30:00|25.71|23.31|25.56|23.16|25.73|23.33|25.51|23.11|0
1661513700000|2022-08-26 11:35:00|25.55|23.15|25.43|23.03|25.56|23.16|25.39|22.99|0
1661514000000|2022-08-26 11:40:00|25.44|23.04|25.44|23.04|25.48|23.08|25.38|22.98|0
1661514300000|2022-08-26 11:45:00|25.43|23.03|25.32|22.92|25.46|23.06|25.31|22.91|0
1661514600000|2022-08-26 11:50:00|25.31|22.91|25.24|22.84|25.41|23.01|25.24|22.84|0
1661514900000|2022-08-26 11:55:00|25.22|22.82|25.29|22.89|25.37|22.97|25.17|22.77|0
1661515200000|2022-08-26 12:00:00|25.27|22.87|25.4|23|25.4|23|25.2|22.8|0
1661515500000|2022-08-26 12:05:00|25.39|22.99|25.3|22.9|25.4|23|25.29|22.89|0
1661515800000|2022-08-26 12:10:00|25.32|22.92|25.28|22.88|25.42|23.02|25.28|22.88|0
1661516100000|2022-08-26 12:15:00|25.27|22.87|25.25|22.85|25.32|22.92|25.2|22.8|0
1661516400000|2022-08-26 12:20:00|25.26|22.86|25.25|22.85|25.43|23.03|25.23|22.83|0
1661516700000|2022-08-26 12:25:00|25.23|22.83|25.36|22.96|25.39|22.99|25.23|22.83|0
1661517000000|2022-08-26 12:30:00|25.39|22.99|24.87|22.5|25.54|23.14|24.51|22.18|0
1661517300000|2022-08-26 12:35:00|24.92|22.54|24.84|22.47|25.19|22.79|24.84|22.47|0
1661517600000|2022-08-26 12:40:00|24.81|22.45|25.17|22.77|25.35|22.95|24.81|22.45|0
1661517900000|2022-08-26 12:45:00|25.18|22.79|24.8|22.44|25.2|22.8|24.8|22.44|0
1661518200000|2022-08-26 12:50:00|24.77|22.41|24.72|22.36|24.86|22.5|24.63|22.29|0
1661518500000|2022-08-26 12:55:00|24.7|22.35|24.41|22.08|24.73|22.38|24.38|22.05|0
1661518800000|2022-08-26 13:00:00|24.43|22.1|23.89|21.61|24.46|22.13|23.89|21.61|0
1661519100000|2022-08-26 13:05:00|23.86|21.58|23.53|21.29|23.87|21.6|23.38|21.15|0
1661519400000|2022-08-26 13:10:00|23.54|21.3|24.47|22.14|24.47|22.14|23.46|21.23|0
1661519700000|2022-08-26 13:15:00|24.46|22.13|24.31|21.99|24.46|22.13|24.14|21.84|0
1661520000000|2022-08-26 13:20:00|24.32|22.01|24.46|22.13|24.61|22.27|24.32|22.01|0
1661520300000|2022-08-26 13:25:00|24.49|22.16|24.88|22.51|24.98|22.6|24.46|22.13|0
1661520600000|2022-08-26 13:30:00|24.91|22.54|24.98|22.6|25.4|23|24.84|22.48|0
1661520900000|2022-08-26 13:35:00|24.95|22.57|25.12|22.72|25.32|22.92|24.86|22.49|0
1661521200000|2022-08-26 13:40:00|25.15|22.76|24.34|22.02|25.17|22.77|24.24|21.93|0
1661521500000|2022-08-26 13:45:00|24.36|22.04|24.65|22.3|24.65|22.3|24.27|21.96|0
1661521800000|2022-08-26 13:50:00|24.66|22.31|24.37|22.05|25.01|22.63|24.35|22.04|0
1661522100000|2022-08-26 13:55:00|24.35|22.04|24.27|21.96|24.4|22.07|24.15|21.85|0
1661522400000|2022-08-26 14:00:00|24.53|22.2|26.83|23.47|26.83|24.35|24.31|22|0
1661522700000|2022-08-26 14:05:00|26.96|23.6|24.12|20.76|27.05|23.69|24.12|20.76|0
1661523000000|2022-08-26 14:10:00|24.01|20.65|24.77|21.41|25.12|21.76|23.83|20.47|0
1661523300000|2022-08-26 14:15:00|24.69|21.33|24.73|21.37|25.17|21.81|24.48|21.12|0
1661523600000|2022-08-26 14:20:00|24.72|21.36|26.51|23.15|26.57|23.21|24.72|21.36|0
1661523900000|2022-08-26 14:25:00|26.52|23.16|27.45|24.09|27.79|24.43|26.4|23.04|0
1661524200000|2022-08-26 14:30:00|27.63|24.27|28.35|24.99|28.48|25.12|26.13|22.77|0
1661524500000|2022-08-26 14:35:00|28.43|25.07|29.29|25.93|29.55|26.19|28.14|24.78|0
1661524800000|2022-08-26 14:40:00|29.25|25.89|29|25.64|29.25|25.89|28.7|25.34|0
1661525100000|2022-08-26 14:45:00|29.06|25.7|28.46|25.1|29.23|25.87|28.46|25.1|0
1661525400000|2022-08-26 14:50:00|28.5|25.14|28.77|25.41|29.02|25.66|28.48|25.12|0
1661525700000|2022-08-26 14:55:00|28.75|25.39|28.73|25.37|29.18|25.82|28.51|25.15|0
1661526000000|2022-08-26 15:00:00|28.82|25.46|29.69|26.33|29.69|26.33|28.71|25.35|0
1661526300000|2022-08-26 15:05:00|29.77|26.41|29.89|26.53|30.2|26.84|29.44|26.08|0
1661526600000|2022-08-26 15:10:00|30|26.64|29.59|26.23|30.14|26.78|29.57|26.21|0
1661526900000|2022-08-26 15:15:00|29.61|26.25|30.39|27.03|30.51|27.15|29.31|25.95|0
1661527200000|2022-08-26 15:20:00|30.75|27.39|30.12|26.76|30.83|27.47|30.12|26.76|0
1661527500000|2022-08-26 15:25:00|30.14|26.78|30|26.64|30.31|26.95|29.79|26.43|0
1661527800000|2022-08-26 15:30:00|30.04|26.68|29.8|26.44|30.21|26.85|29.69|26.33|0
1661528100000|2022-08-26 15:35:00|29.84|26.48|30.01|26.65|30.17|26.81|29.72|26.36|0
1661528400000|2022-08-26 15:40:00|30.07|26.71|30.25|26.89|30.46|27.1|29.82|26.46|0
1661528700000|2022-08-26 15:45:00|30.19|26.83|29.76|26.4|30.19|26.83|29.68|26.32|0
1661529000000|2022-08-26 15:50:00|29.74|26.38|29.6|26.24|29.99|26.63|29.43|26.07|0
1661529300000|2022-08-26 15:55:00|29.58|26.22|30.08|26.72|30.16|26.8|29.58|26.22|0
1661529600000|2022-08-26 16:00:00|30.16|26.8|30.81|27.45|30.83|27.47|30.07|26.71|0
1661529900000|2022-08-26 16:05:00|30.77|27.41|30.61|27.25|30.89|27.53|30.53|27.17|0
1661530200000|2022-08-26 16:10:00|30.59|27.23|30.47|27.11|30.79|27.43|30.45|27.09|0
1661530500000|2022-08-26 16:15:00|30.51|27.15|30.93|27.57|31.17|27.81|30.49|27.13|0
1661530800000|2022-08-26 16:20:00|30.97|27.61|31.17|27.81|31.25|27.89|30.97|27.61|0
1661531100000|2022-08-26 16:25:00|31.18|27.82|30.92|27.56|31.29|27.93|30.9|27.54|0
1661531400000|2022-08-26 16:30:00|30.94|27.58|32.56|29.2|32.6|29.24|30.76|27.4|0
1661531700000|2022-08-26 16:35:00|32.58|29.22|32.43|29.07|32.62|29.26|32.35|28.99|0
1661532000000|2022-08-26 16:40:00|32.41|29.05|32.2|28.84|32.56|29.2|31.92|28.56|0
1661532300000|2022-08-26 16:45:00|32.18|28.82|31.83|28.47|32.31|28.95|31.81|28.45|0
1661532600000|2022-08-26 16:50:00|31.85|28.49|32.14|28.78|32.28|28.92|31.85|28.49|0
1661532900000|2022-08-26 16:55:00|32.1|28.74|31.79|28.43|32.1|28.74|31.73|28.37|0
1661533200000|2022-08-26 17:00:00|31.85|28.49|31.83|28.47|32.06|28.7|31.61|28.25|0
1661533500000|2022-08-26 17:05:00|31.85|28.49|31.67|28.31|31.85|28.49|31.54|28.18|0
1661533800000|2022-08-26 17:10:00|31.71|28.35|31.97|28.61|32.11|28.75|31.64|28.28|0
1661534100000|2022-08-26 17:15:00|32.01|28.65|32.15|28.79|32.25|28.89|31.78|28.42|0
1661534400000|2022-08-26 17:20:00|32.21|28.85|31.86|28.5|32.21|28.85|31.86|28.5|0
1661534700000|2022-08-26 17:25:00|31.87|28.51|31.98|28.62|31.98|28.62|31.7|28.34|0
1661535000000|2022-08-26 17:30:00|32|28.64|31.88|28.52|32.37|29.01|31.68|28.32|0
1661535300000|2022-08-26 17:35:00|31.84|28.48|32.13|28.77|32.15|28.79|31.76|28.4|0
1661535600000|2022-08-26 17:40:00|32.11|28.75|32.41|29.05|32.54|29.18|32.11|28.75|0
1661535900000|2022-08-26 17:45:00|32.39|29.03|32.37|29.01|32.5|29.14|32.25|28.89|0
1661536200000|2022-08-26 17:50:00|32.35|28.99|32.45|29.09|32.64|29.28|32.35|28.99|0
1661536500000|2022-08-26 17:55:00|32.47|29.11|32.47|29.11|32.58|29.22|32.39|29.03|0
1661536800000|2022-08-26 18:00:00|32.49|29.13|32.55|29.19|32.62|29.26|32.3|28.94|0
1661537100000|2022-08-26 18:05:00|32.57|29.21|32.68|29.32|32.76|29.4|32.43|29.07|0
1661537400000|2022-08-26 18:10:00|32.7|29.34|32.8|29.44|32.91|29.55|32.68|29.32|0
1661537700000|2022-08-26 18:15:00|32.78|29.42|33.26|29.9|33.35|29.99|32.78|29.42|0
1661538000000|2022-08-26 18:20:00|33.22|29.86|33.05|29.69|33.22|29.86|32.88|29.52|0
1661538300000|2022-08-26 18:25:00|33.07|29.71|32.79|30.39|33.2|30.43|31.98|29.58|0
1661538600000|2022-08-26 18:30:00|32.83|30.43|32.73|30.33|32.9|30.5|32.62|30.22|0
1661538900000|2022-08-26 18:35:00|32.75|30.35|32.94|30.54|33.07|30.67|32.62|30.22|0
1661539200000|2022-08-26 18:40:00|32.96|30.56|33.11|30.71|33.13|30.73|32.87|30.47|0
1661539500000|2022-08-26 18:45:00|33.08|30.68|33.23|30.83|33.3|30.9|32.87|30.47|0
1661539800000|2022-08-26 18:50:00|33.21|30.81|33.47|31.07|33.47|31.07|33.17|30.77|0
1661540100000|2022-08-26 18:55:00|33.45|31.05|33.99|31.59|34.08|31.68|33.07|30.67|0
1661540400000|2022-08-26 19:00:00|34.01|31.61|33.84|31.44|34.01|31.61|33.55|31.15|0
1661540700000|2022-08-26 19:05:00|33.86|31.46|34.32|31.92|34.38|31.98|33.7|31.3|0
1661541000000|2022-08-26 19:10:00|34.29|31.89|34.34|31.94|34.56|32.16|34.25|31.85|0
1661541300000|2022-08-26 19:15:00|34.36|31.96|33.96|31.56|34.36|31.96|33.74|31.34|0
1661541600000|2022-08-26 19:20:00|33.94|31.54|34.38|31.98|34.6|32.2|33.79|31.39|0
1661541900000|2022-08-26 19:25:00|34.4|32|34.29|31.89|34.55|32.15|34.05|31.65|0
1661542200000|2022-08-26 19:30:00|34.26|31.86|34.66|32.26|34.66|32.26|34.18|31.78|0
1661542500000|2022-08-26 19:35:00|34.64|32.24|34.73|32.33|34.97|32.57|34.53|32.13|0
1661542800000|2022-08-26 19:40:00|34.7|32.3|34.55|32.15|35.31|32.91|34.55|32.15|0
1661543100000|2022-08-26 19:45:00|34.48|32.08|35.93|33.53|36.18|33.78|34.35|31.95|0
1661543400000|2022-08-26 19:50:00|35.91|33.51|36.55|34.15|36.55|34.15|35.57|33.17|0
1661543700000|2022-08-26 19:55:00|36.48|34.08|36.53|34.13|36.57|34.17|35.81|33.41|0
1661544000000|2022-08-26 20:00:00|36.6|34.2|36.95|34.55|37.09|34.69|36.55|34.15|0
1661544300000|2022-08-26 20:05:00|36.92|34.52|36.85|34.45|37.02|34.62|36.83|34.43|0
1661544600000|2022-08-26 20:10:00|36.83|34.43|35.92|33.52|36.9|34.5|35.9|33.5|0
1661732700000|2022-08-29 00:25:00|40.97|38.17|40.94|38.14|41.02|38.22|40.89|38.09|0
1661733000000|2022-08-29 00:30:00|40.93|38.13|40.3|37.5|40.97|38.17|39.87|37.07|0
1661733300000|2022-08-29 00:35:00|40.33|37.53|39.76|36.96|40.33|37.53|39.54|36.74|0
1661733600000|2022-08-29 00:40:00|39.79|36.99|40.04|37.24|40.14|37.34|39.74|36.94|0
1661733900000|2022-08-29 00:45:00|40.07|37.27|40.34|37.54|40.45|37.65|40.04|37.24|0
1661734200000|2022-08-29 00:50:00|40.37|37.57|40.29|37.49|40.39|37.59|40.16|37.36|0
1661734500000|2022-08-29 00:55:00|40.34|37.54|40.54|37.74|40.74|37.94|40.29|37.49|0
1661734800000|2022-08-29 01:00:00|40.52|37.72|40.54|37.74|40.65|37.85|40.39|37.59|0
1661735100000|2022-08-29 01:05:00|40.52|37.72|40.29|37.49|40.57|37.77|40.29|37.49|0
1661735400000|2022-08-29 01:10:00|40.28|37.48|40.72|37.92|40.75|37.95|40.26|37.46|0
1661735700000|2022-08-29 01:15:00|40.77|37.97|40.77|37.97|40.85|38.05|40.59|37.79|0
1661736000000|2022-08-29 01:20:00|40.75|37.95|40.8|38|40.98|38.18|40.67|37.87|0
1661736300000|2022-08-29 01:25:00|40.82|38.02|41.19|38.39|41.19|38.39|40.74|37.94|0
1661736600000|2022-08-29 01:30:00|41.21|38.41|41.87|39.07|42.19|39.39|41.16|38.36|0
1661736900000|2022-08-29 01:35:00|41.85|39.05|41.82|39.02|42.11|39.31|41.79|38.99|0
1661737200000|2022-08-29 01:40:00|41.84|39.04|41.58|38.78|41.84|39.04|41.5|38.7|0
1661737500000|2022-08-29 01:45:00|41.55|38.75|41.63|38.83|41.74|38.94|41.55|38.75|0
1661737800000|2022-08-29 01:50:00|41.66|38.86|41.39|38.59|41.71|38.91|41.37|38.57|0
1661738100000|2022-08-29 01:55:00|41.37|38.57|41.37|38.57|41.52|38.72|41.34|38.54|0
1661738400000|2022-08-29 02:00:00|41.34|38.54|41.42|38.62|41.5|38.7|41.34|38.54|0
1661738700000|2022-08-29 02:05:00|41.39|38.59|41.13|38.33|41.39|38.59|40.98|38.18|0
1661739000000|2022-08-29 02:10:00|41.16|38.36|41.13|38.33|41.25|38.45|41.05|38.25|0
1661739300000|2022-08-29 02:15:00|41.1|38.3|41.2|38.4|41.28|38.48|41.1|38.3|0
1661739600000|2022-08-29 02:20:00|41.22|38.42|40.97|38.17|41.23|38.43|40.94|38.14|0
1661739900000|2022-08-29 02:25:00|40.94|38.14|40.71|37.91|40.94|38.14|40.58|37.78|0
1661740200000|2022-08-29 02:30:00|40.69|37.89|40.58|37.78|40.81|38.01|40.58|37.78|0
1661740500000|2022-08-29 02:35:00|40.56|37.76|40.55|37.75|40.68|37.88|40.53|37.73|0
1661740800000|2022-08-29 02:40:00|40.53|37.73|40.35|37.55|40.53|37.73|40.27|37.47|0
1661741100000|2022-08-29 02:45:00|40.3|37.5|40.57|37.77|40.57|37.77|40.3|37.5|0
1661741400000|2022-08-29 02:50:00|40.55|37.75|40.73|37.93|40.88|38.08|40.52|37.72|0
1661741700000|2022-08-29 02:55:00|40.75|37.95|40.72|37.92|40.8|38|40.67|37.87|0
1661742000000|2022-08-29 03:00:00|40.71|37.91|40.8|38|40.8|38|40.57|37.77|0
1661742300000|2022-08-29 03:05:00|40.82|38.02|40.67|37.87|40.87|38.07|40.67|37.87|0
1661742600000|2022-08-29 03:10:00|40.64|37.84|40.59|37.79|40.69|37.89|40.51|37.71|0
1661742900000|2022-08-29 03:15:00|40.56|37.76|40.49|37.69|40.56|37.76|40.41|37.61|0
1661743200000|2022-08-29 03:20:00|40.51|37.71|40.61|37.81|40.64|37.84|40.09|37.29|0
1661743500000|2022-08-29 03:25:00|40.63|37.83|40.56|37.76|40.64|37.84|40.43|37.63|0
1661743800000|2022-08-29 03:30:00|40.53|37.73|40.38|37.58|40.61|37.81|40.33|37.53|0
1661744100000|2022-08-29 03:35:00|40.37|37.57|40.38|37.58|40.43|37.63|40.3|37.5|0
1661744400000|2022-08-29 03:40:00|40.35|37.55|40.5|37.7|40.61|37.81|40.35|37.55|0
1661744700000|2022-08-29 03:45:00|40.48|37.68|40.43|37.63|40.5|37.7|40.4|37.6|0
1661745000000|2022-08-29 03:50:00|40.45|37.65|40.35|37.55|40.45|37.65|40.3|37.5|0
1661745300000|2022-08-29 03:55:00|40.37|37.57|40.14|37.34|40.37|37.57|40.12|37.32|0
1661745600000|2022-08-29 04:00:00|40.11|37.31|39.98|37.18|40.16|37.36|39.95|37.15|0
1661745900000|2022-08-29 04:05:00|40|37.2|40.03|37.23|40.13|37.33|39.98|37.18|0
1661746200000|2022-08-29 04:10:00|40.05|37.25|40.17|37.37|40.2|37.4|40.05|37.25|0
1661746500000|2022-08-29 04:15:00|40.19|37.39|40.51|37.71|40.56|37.76|40.11|37.31|0
1661746800000|2022-08-29 04:20:00|40.54|37.74|40.54|37.74|40.72|37.92|40.49|37.69|0
1661747100000|2022-08-29 04:25:00|40.56|37.76|40.57|37.77|40.66|37.86|40.51|37.71|0
1661747400000|2022-08-29 04:30:00|40.59|37.79|40.53|37.73|40.59|37.79|40.41|37.61|0
1661747700000|2022-08-29 04:35:00|40.56|37.76|40.58|37.78|40.63|37.83|40.44|37.64|0
1661748000000|2022-08-29 04:40:00|40.56|37.76|40.53|37.73|40.58|37.78|40.5|37.7|0
1661748300000|2022-08-29 04:45:00|40.55|37.75|40.36|37.56|40.58|37.78|40.11|37.31|0
1661748600000|2022-08-29 04:50:00|40.38|37.58|40.26|37.46|40.44|37.64|40.26|37.46|0
1661748900000|2022-08-29 04:55:00|40.28|37.48|40.15|37.35|40.28|37.48|40.13|37.33|0
1661749200000|2022-08-29 05:00:00|40.1|37.3|40.07|37.27|40.13|37.33|39.92|37.12|0
1661749500000|2022-08-29 05:05:00|40.1|37.3|40.3|37.5|40.33|37.53|40.05|37.25|0
1661749800000|2022-08-29 05:10:00|40.25|37.45|40.12|37.32|40.36|37.56|40.1|37.3|0
1661750100000|2022-08-29 05:15:00|40.15|37.35|40.04|37.24|40.2|37.4|40.02|37.22|0
1661750400000|2022-08-29 05:20:00|40.07|37.27|40.14|37.34|40.19|37.39|40.02|37.22|0
1661750700000|2022-08-29 05:25:00|40.17|37.37|40.19|37.39|40.24|37.44|40.09|37.29|0
1661751000000|2022-08-29 05:30:00|40.16|37.36|40.15|37.35|40.27|37.47|40.01|37.21|0
1661751300000|2022-08-29 05:35:00|40.16|37.36|40.26|37.46|40.31|37.51|40.06|37.26|0
1661751600000|2022-08-29 05:40:00|40.29|37.49|40.51|37.71|40.51|37.71|40.24|37.44|0
1661751900000|2022-08-29 05:45:00|40.49|37.69|40.56|37.76|40.61|37.81|40.46|37.66|0
1661752200000|2022-08-29 05:50:00|40.54|37.74|40.66|37.86|40.74|37.94|40.54|37.74|0
1661752500000|2022-08-29 05:55:00|40.69|37.89|41.12|38.32|41.15|38.35|40.69|37.89|0
1661752800000|2022-08-29 06:00:00|41.07|38.27|40.74|37.94|41.08|38.28|40.53|37.73|0
1661753100000|2022-08-29 06:05:00|40.76|37.96|40.17|37.37|40.79|37.99|40|37.2|0
1661753400000|2022-08-29 06:10:00|40.15|37.35|40.25|37.45|40.27|37.47|40.02|37.22|0
1661753700000|2022-08-29 06:15:00|40.2|37.4|40.19|37.39|40.22|37.42|39.97|37.17|0
1661754000000|2022-08-29 06:20:00|40.22|37.42|40.24|37.44|40.37|37.57|40.12|37.32|0
1661754300000|2022-08-29 06:25:00|40.23|37.43|40.47|37.67|40.5|37.7|40.07|37.27|0
1661754600000|2022-08-29 06:30:00|40.44|37.64|40.19|37.39|40.44|37.64|40.11|37.31|0
1661754900000|2022-08-29 06:35:00|40.16|37.36|40.01|37.21|40.26|37.46|39.93|37.13|0
1661755200000|2022-08-29 06:40:00|39.98|37.18|39.86|37.06|40.03|37.23|39.78|36.98|0
1661755500000|2022-08-29 06:45:00|39.83|37.03|40.16|37.36|40.16|37.36|38.36|35.56|0
1661755800000|2022-08-29 06:50:00|40.19|37.39|40.01|37.21|40.19|37.39|40.01|37.21|0
1661756100000|2022-08-29 06:55:00|40.04|37.24|39.58|36.78|40.04|37.24|39.46|36.66|0
1661756400000|2022-08-29 07:00:00|39.57|36.77|39.17|35.81|39.98|36.88|39.07|35.71|0
1661756700000|2022-08-29 07:05:00|38.93|36.05|39.27|36.39|39.3|36.61|38.81|35.93|0
1661757000000|2022-08-29 07:10:00|39.31|36.43|39.29|36.89|39.34|36.93|39.05|36.24|0
1661757300000|2022-08-29 07:15:00|39.25|36.85|39.83|37.43|39.83|37.43|39.13|36.73|0
1661757600000|2022-08-29 07:20:00|39.85|37.45|40.65|37.77|40.98|38.1|39.85|37.45|0
1661757900000|2022-08-29 07:25:00|40.67|37.79|40.21|37.33|40.67|37.79|40.21|37.33|0
1661758200000|2022-08-29 07:30:00|40.19|37.31|39.63|36.75|40.19|37.31|39.58|36.7|0
1661758500000|2022-08-29 07:35:00|39.65|36.77|39.16|36.28|39.66|36.78|39.09|36.21|0
1661758800000|2022-08-29 07:40:00|39.18|36.3|39.88|37|39.93|37.05|39.18|36.3|0
1661759100000|2022-08-29 07:45:00|39.9|37.02|39.7|36.82|39.95|37.07|39.65|36.77|0
1661759400000|2022-08-29 07:50:00|39.73|36.85|39.48|36.6|39.9|37.02|39.35|36.47|0
1661759700000|2022-08-29 07:55:00|39.49|36.61|39.3|36.42|39.49|36.61|39.18|36.3|0
1661760000000|2022-08-29 08:00:00|39.32|36.44|39.75|36.87|39.85|36.97|39.16|36.28|0
1661760300000|2022-08-29 08:05:00|39.77|36.89|39.89|37.01|39.97|37.09|39.72|36.84|0
1661760600000|2022-08-29 08:10:00|39.87|36.99|40.08|37.2|40.12|37.24|39.87|36.99|0
1661760900000|2022-08-29 08:15:00|40.07|37.19|39.74|36.86|40.22|37.34|39.69|36.81|0
1661761200000|2022-08-29 08:20:00|39.71|36.83|40.11|37.23|40.11|37.23|39.46|36.58|0
1661761500000|2022-08-29 08:25:00|40.14|37.26|40.14|37.26|40.21|37.33|40.01|37.13|0
1661761800000|2022-08-29 08:30:00|40.16|37.28|40.21|37.33|40.26|37.38|39.94|37.06|0
1661762100000|2022-08-29 08:35:00|40.26|37.38|40.36|37.48|40.52|37.64|40.08|37.2|0
1661762400000|2022-08-29 08:40:00|40.39|37.51|40.28|37.4|40.59|37.71|40.26|37.38|0
1661762700000|2022-08-29 08:45:00|40.27|37.39|40.13|37.25|40.28|37.4|39.97|37.09|0
1661763000000|2022-08-29 08:50:00|40.1|37.22|40.53|37.65|40.55|37.67|40.08|37.2|0
1661763300000|2022-08-29 08:55:00|40.51|37.63|40.99|38.11|40.99|38.11|40.4|37.52|0
1661763600000|2022-08-29 09:00:00|40.94|38.06|41.04|38.16|41.09|38.21|40.81|37.93|0
1661763900000|2022-08-29 09:05:00|41.05|38.17|40.76|37.88|41.05|38.17|40.6|37.72|0
1661764200000|2022-08-29 09:10:00|40.73|37.85|40.37|37.49|40.76|37.88|40.37|37.49|0
1661764500000|2022-08-29 09:15:00|40.32|37.44|40.68|37.8|40.71|37.83|40.29|37.41|0
1661764800000|2022-08-29 09:20:00|40.65|37.77|40.57|37.69|40.73|37.85|40.44|37.56|0
1661765100000|2022-08-29 09:25:00|40.6|37.72|40.52|37.64|40.63|37.75|40.29|37.41|0
1661765400000|2022-08-29 09:30:00|40.54|37.66|40.75|37.87|40.82|37.94|40.39|37.51|0
1661765700000|2022-08-29 09:35:00|40.72|37.84|40.97|38.09|41|38.12|40.62|37.74|0
1661766000000|2022-08-29 09:40:00|41|38.12|41.07|38.19|41.2|38.32|40.82|37.94|0
1661766300000|2022-08-29 09:45:00|41.12|38.24|41.38|38.5|41.43|38.55|41.09|38.21|0
1661766600000|2022-08-29 09:50:00|41.35|38.47|41.11|38.23|41.4|38.52|41.06|38.18|0
1661766900000|2022-08-29 09:55:00|41.09|38.21|40.65|37.77|41.09|38.21|40.52|37.64|0
1661767200000|2022-08-29 10:00:00|40.7|37.82|40.66|37.78|40.73|37.85|40.5|37.62|0
1661767500000|2022-08-29 10:05:00|40.65|37.77|40.72|37.84|40.8|37.92|40.62|37.74|0
1661767800000|2022-08-29 10:10:00|40.75|37.87|41.05|38.17|41.16|38.28|40.62|37.74|0
1661768100000|2022-08-29 10:15:00|41.08|38.2|40.74|37.86|41.11|38.23|40.72|37.84|0
1661768400000|2022-08-29 10:20:00|40.8|37.92|40.59|37.71|40.87|37.99|40.54|37.66|0
1661768700000|2022-08-29 10:25:00|40.56|37.68|40.87|37.99|41.05|38.17|40.54|37.66|0
1661769000000|2022-08-29 10:30:00|40.84|37.96|40.38|37.5|40.84|37.96|40.36|37.48|0
1661769300000|2022-08-29 10:35:00|40.36|37.48|40.48|37.6|40.69|37.81|40.31|37.43|0
1661769600000|2022-08-29 10:40:00|40.46|37.58|40.61|37.73|40.61|37.73|40.35|37.47|0
1661769900000|2022-08-29 10:45:00|40.56|37.68|40.45|37.57|40.56|37.68|40.35|37.47|0
1661770200000|2022-08-29 10:50:00|40.43|37.55|40.3|37.42|40.58|37.7|40.3|37.42|0
1661770500000|2022-08-29 10:55:00|40.32|37.44|40.91|38.03|40.93|38.05|40.32|37.44|0
1661770800000|2022-08-29 11:00:00|40.86|37.98|41.01|38.13|41.03|38.15|40.74|37.86|0
1661771100000|2022-08-29 11:05:00|40.98|38.1|41.32|38.44|41.39|38.51|40.98|38.1|0
1661771400000|2022-08-29 11:10:00|41.29|38.41|41.27|38.39|42.11|39.23|41.16|38.28|0
1661771700000|2022-08-29 11:15:00|41.12|38.24|41.09|38.21|41.17|38.29|40.62|37.74|0
1661772000000|2022-08-29 11:20:00|41.07|38.19|40.81|37.93|41.14|38.26|40.77|37.89|0
1661772300000|2022-08-29 11:25:00|40.83|37.95|41.04|38.16|41.06|38.18|40.78|37.9|0
1661772600000|2022-08-29 11:30:00|40.99|38.11|40.79|38.39|41.14|38.47|40.54|37.95|0
1661772900000|2022-08-29 11:35:00|40.82|38.42|40.59|38.19|40.82|38.42|40.51|38.11|0
1661773200000|2022-08-29 11:40:00|40.55|38.15|40.61|38.21|40.69|38.29|40.41|38.01|0
1661773500000|2022-08-29 11:45:00|40.62|38.22|40.28|37.88|40.64|38.24|40.25|37.85|0
1661773800000|2022-08-29 11:50:00|40.22|37.82|40.48|38.08|40.53|38.13|40.22|37.82|0
1661774100000|2022-08-29 11:55:00|40.45|38.05|40.14|37.74|40.45|38.05|40.14|37.74|0
1661774400000|2022-08-29 12:00:00|40.2|37.8|40.32|37.92|40.47|38.07|40.17|37.77|0
1661774700000|2022-08-29 12:05:00|40.27|37.87|40.42|38.02|40.42|38.02|40.12|37.72|0
1661775000000|2022-08-29 12:10:00|40.39|37.99|40.6|38.2|40.7|38.3|40.39|37.99|0
1661775300000|2022-08-29 12:15:00|40.57|38.17|40.39|37.99|40.65|38.25|40.37|37.97|0
1661775600000|2022-08-29 12:20:00|40.31|37.91|40.11|37.71|40.31|37.91|40.08|37.68|0
1661775900000|2022-08-29 12:25:00|40.08|37.68|39.83|37.43|40.08|37.68|39.83|37.43|0
1661776200000|2022-08-29 12:30:00|39.85|37.45|39.47|37.07|39.88|37.48|39.45|37.05|0
1661776500000|2022-08-29 12:35:00|39.45|37.05|39.55|37.15|39.7|37.3|39.18|36.78|0
1661776800000|2022-08-29 12:40:00|39.52|37.12|39.86|36.98|40.64|37.76|39.52|36.88|0
1661777100000|2022-08-29 12:45:00|39.83|36.95|39.81|36.93|39.86|36.98|39.61|36.73|0
1661777400000|2022-08-29 12:50:00|39.78|36.9|39.96|37.08|40.01|37.13|39.68|36.8|0
1661777700000|2022-08-29 12:55:00|39.98|37.1|40|37.12|40.03|37.15|39.83|36.95|0
1661778000000|2022-08-29 13:00:00|39.98|37.1|39.95|37.07|40.1|37.22|39.8|36.92|0
1661778300000|2022-08-29 13:05:00|39.9|37.02|39.7|36.82|39.92|37.04|39.66|36.78|0
1661778600000|2022-08-29 13:10:00|39.67|36.79|40.05|37.17|40.17|37.29|39.5|36.62|0
1661778900000|2022-08-29 13:15:00|40.02|37.14|39.64|36.76|40.12|37.24|39.57|36.69|0
1661779200000|2022-08-29 13:20:00|39.62|36.74|39.44|36.56|39.64|36.76|39.37|36.49|0
1661779500000|2022-08-29 13:25:00|39.47|36.59|39.71|36.83|39.78|36.9|39.47|36.59|0
1661779800000|2022-08-29 13:30:00|39.87|36.99|38.68|36.28|40.18|37.78|38.61|36.21|0
1661780100000|2022-08-29 13:35:00|38.56|36.16|38.78|36.38|38.95|36.55|38.21|35.81|0
1661780400000|2022-08-29 13:40:00|38.82|36.42|38.63|36.23|38.87|36.47|37.99|35.59|0
1661780700000|2022-08-29 13:45:00|38.65|36.25|39.09|36.69|39.32|36.92|38.5|36.1|0
1661781000000|2022-08-29 13:50:00|39.07|36.67|39.12|36.72|39.2|36.8|38.21|35.81|0
1661781300000|2022-08-29 13:55:00|39.08|36.68|38.31|35.91|39.08|36.68|37.76|35.36|0
1661781600000|2022-08-29 14:00:00|38.36|35.96|38.39|35.99|38.61|36.21|38.01|35.61|0
1661781900000|2022-08-29 14:05:00|38.42|36.02|38.12|35.72|38.59|36.19|37.88|35.48|0
1661782200000|2022-08-29 14:10:00|38.15|35.75|37.9|35.5|38.24|35.84|37.47|35.07|0
1661782500000|2022-08-29 14:15:00|37.95|35.55|36.96|34.56|38|35.6|36.84|34.44|0
1661782800000|2022-08-29 14:20:00|36.99|34.59|37.01|34.61|37.15|34.75|36.75|34.35|0
1661783100000|2022-08-29 14:25:00|37.06|34.66|37.13|34.73|37.22|34.82|36.4|34|0
1661783400000|2022-08-29 14:30:00|37.2|34.8|37.64|35.24|37.81|35.41|36.66|34.26|0
1661783700000|2022-08-29 14:35:00|37.66|35.26|38.8|36.4|38.87|36.47|37.61|35.21|0
1661784000000|2022-08-29 14:40:00|38.77|36.37|38.62|36.22|39.14|36.74|38.52|36.12|0
1661784300000|2022-08-29 14:45:00|38.52|36.12|38.79|36.39|38.99|36.59|38.47|36.07|0
1661784600000|2022-08-29 14:50:00|38.67|36.27|39.47|37.07|39.69|37.29|38.67|36.27|0
1661784900000|2022-08-29 14:55:00|39.49|37.09|39.49|37.09|39.79|37.39|39.36|36.96|0
1661785200000|2022-08-29 15:00:00|39.62|37.22|38.55|36.15|39.62|37.22|38.4|36|0
1661785500000|2022-08-29 15:05:00|38.6|36.2|38.82|36.42|39.4|37|38.5|36.1|0
1661785800000|2022-08-29 15:10:00|38.81|36.41|38.94|36.54|39.32|36.92|38.69|36.29|0
1661786100000|2022-08-29 15:15:00|39.02|36.62|38.66|36.26|39.02|36.62|38.57|36.17|0
1661786400000|2022-08-29 15:20:00|38.64|36.24|37.85|35.45|38.81|36.41|37.76|35.36|0
1661786700000|2022-08-29 15:25:00|37.83|35.43|38.12|35.72|38.22|35.82|37.61|35.21|0
1661787000000|2022-08-29 15:30:00|38.07|35.67|37.32|34.92|38.42|36.02|37.15|34.75|0
1661787300000|2022-08-29 15:35:00|37.3|34.9|37.34|34.94|37.68|35.28|36.84|34.44|0
1661787600000|2022-08-29 15:40:00|37.41|35.01|38.16|35.76|38.16|35.76|37.39|34.99|0
1661787900000|2022-08-29 15:45:00|38.11|35.71|37.31|34.91|38.21|35.81|37.29|34.89|0
1661788200000|2022-08-29 15:50:00|37.29|34.89|37.19|34.79|37.5|35.1|37.07|34.67|0
1661788500000|2022-08-29 15:55:00|37.14|34.74|36.95|34.55|37.21|34.81|36.8|34.4|0
1661788800000|2022-08-29 16:00:00|36.9|34.5|36.19|33.79|36.97|34.57|36.18|33.78|0
1661789100000|2022-08-29 16:05:00|36.23|33.83|36.37|33.97|36.49|34.09|36.02|33.62|0
1661789400000|2022-08-29 16:10:00|36.4|34|36.44|34.04|36.7|34.3|36.11|33.71|0
1661789700000|2022-08-29 16:15:00|36.47|34.07|36.25|33.85|36.47|34.07|35.93|33.53|0
1661790000000|2022-08-29 16:20:00|36.23|33.83|36.53|34.13|36.58|34.18|36.13|33.73|0
1661790300000|2022-08-29 16:25:00|36.51|34.11|36.46|34.06|36.65|34.25|36.27|33.87|0
1661790600000|2022-08-29 16:30:00|36.48|34.08|37.03|34.63|37.1|34.7|36.48|34.08|0
1661790900000|2022-08-29 16:35:00|37.08|34.68|36.83|34.43|37.17|34.77|36.74|34.34|0
1661791200000|2022-08-29 16:40:00|36.86|34.46|36.41|34.01|36.86|34.46|36.41|34.01|0
1661791500000|2022-08-29 16:45:00|36.43|34.03|35.64|33.24|36.55|34.15|35.59|33.19|0
1661791800000|2022-08-29 16:50:00|35.61|33.21|35.54|33.14|36.82|34.42|35.38|32.98|0
1661792100000|2022-08-29 16:55:00|35.57|33.17|35.94|33.54|36.03|33.63|35.57|33.17|0
1661792400000|2022-08-29 17:00:00|35.98|33.58|35.89|33.49|35.98|33.58|35.52|33.12|0
1661792700000|2022-08-29 17:05:00|35.84|33.44|35.68|33.28|35.89|33.49|35.47|33.07|0
1661793000000|2022-08-29 17:10:00|35.65|33.25|35.86|33.46|36.09|33.69|35.54|33.14|0
1661793300000|2022-08-29 17:15:00|35.91|33.51|36.49|34.09|36.68|34.28|35.88|33.48|0
1661793600000|2022-08-29 17:20:00|36.47|34.07|36.53|34.13|36.66|34.26|36.25|33.85|0
1661793900000|2022-08-29 17:25:00|36.51|34.11|36.13|33.73|36.65|34.25|36.11|33.71|0
1661794200000|2022-08-29 17:30:00|36.11|33.71|35.71|33.31|36.23|33.83|35.71|33.31|0
1661794500000|2022-08-29 17:35:00|35.74|33.34|35.76|33.36|35.85|33.45|35.55|33.15|0
1661794800000|2022-08-29 17:40:00|35.78|33.38|35.16|32.76|35.92|33.52|35.09|32.69|0
1661795100000|2022-08-29 17:45:00|35.11|32.71|35.73|33.33|35.75|33.35|34.86|32.46|0
1661795400000|2022-08-29 17:50:00|35.78|33.38|35.73|33.33|35.8|33.4|35.5|33.1|0
1661795700000|2022-08-29 17:55:00|35.71|33.31|34.81|32.41|35.77|33.37|34.68|32.28|0
1661796000000|2022-08-29 18:00:00|34.79|32.39|35.22|32.82|35.24|32.84|34.77|32.37|0
1661796300000|2022-08-29 18:05:00|35.2|32.8|35.22|32.82|35.31|32.91|34.92|32.52|0
1661796600000|2022-08-29 18:10:00|35.31|32.91|35.52|33.12|35.56|33.16|35.1|32.7|0
1661796900000|2022-08-29 18:15:00|35.56|33.16|35.89|33.49|35.96|33.56|35.52|33.12|0
1661797200000|2022-08-29 18:20:00|35.86|33.46|35.84|33.44|36.03|33.63|35.79|33.39|0
1661797500000|2022-08-29 18:25:00|35.8|33.4|35.77|33.37|35.8|33.4|35.46|33.06|0
1661797800000|2022-08-29 18:30:00|35.74|33.34|35.21|32.81|35.99|33.59|35.19|32.79|0
1661798100000|2022-08-29 18:35:00|35.19|32.79|35.07|32.67|35.19|32.79|34.84|32.44|0
1661798400000|2022-08-29 18:40:00|35.05|32.65|34.86|32.46|35.07|32.67|34.82|32.42|0
1661798700000|2022-08-29 18:45:00|34.89|32.49|35.07|32.67|35.14|32.74|34.86|32.46|0
1661799000000|2022-08-29 18:50:00|35.14|32.74|35.41|33.01|35.46|33.06|35.07|32.67|0
1661799300000|2022-08-29 18:55:00|35.36|32.96|35.13|32.73|36.01|33.61|35.06|32.66|0
1661799600000|2022-08-29 19:00:00|35.18|32.78|34.65|32.25|35.18|32.78|34.25|31.85|0
1661799900000|2022-08-29 19:05:00|34.67|32.27|34.95|32.55|35.22|32.82|34.65|32.25|0
1661800200000|2022-08-29 19:10:00|34.9|32.5|35.34|32.94|35.6|33.2|34.85|32.45|0
1661800500000|2022-08-29 19:15:00|35.37|32.97|35.69|33.29|35.76|33.36|35.16|32.76|0
1661800800000|2022-08-29 19:20:00|35.73|33.33|35.78|33.38|35.94|33.54|35.69|33.29|0
1661801100000|2022-08-29 19:25:00|35.8|33.4|36.26|33.86|36.34|33.94|35.8|33.4|0
1661801400000|2022-08-29 19:30:00|36.29|33.89|36.17|33.77|36.57|34.17|36.01|33.61|0
1661801700000|2022-08-29 19:35:00|36.12|33.72|35.86|33.46|36.22|33.82|35.84|33.44|0
1661802000000|2022-08-29 19:40:00|35.89|33.49|35.89|33.49|36.19|33.79|35.72|33.32|0
1661802300000|2022-08-29 19:45:00|35.96|33.56|36.44|34.04|36.63|34.23|35.96|33.56|0
1661802600000|2022-08-29 19:50:00|36.66|34.26|37.06|34.66|37.25|34.85|36.44|34.04|0
1661802900000|2022-08-29 19:55:00|37.16|34.76|37.73|35.33|37.9|35.5|37.06|34.66|0
1661803200000|2022-08-29 20:00:00|37.7|35.3|37.23|34.83|37.82|35.42|36.34|33.94|0
1661803500000|2022-08-29 20:05:00|37.21|34.81|37.5|35.1|37.5|35.1|37.21|34.81|0
1661803800000|2022-08-29 20:10:00|37.47|35.07|37.4|35|37.47|35.07|37.3|34.9|0
1661804100000|2022-08-29 20:15:00|37.62|34.82|37.65|34.85|37.72|34.92|37.55|34.75|0
1661804400000|2022-08-29 20:20:00|37.62|34.82|37.69|34.89|37.69|34.89|37.57|34.77|0
1661804700000|2022-08-29 20:25:00|37.72|34.92|37.69|34.89|37.72|34.92|37.62|34.82|0
1661805000000|2022-08-29 20:30:00|37.67|34.87|37.62|34.82|37.71|34.91|37.62|34.82|0
1661805300000|2022-08-29 20:35:00|37.59|34.79|37.52|34.72|37.64|34.84|37.52|34.72|0
1661805600000|2022-08-29 20:40:00|37.54|34.74|37.37|34.57|37.56|34.76|37.35|34.55|0
1661805900000|2022-08-29 20:45:00|37.35|34.55|37.6|34.8|37.75|34.95|37.32|34.52|0
1661806200000|2022-08-29 20:50:00|37.58|34.78|37.6|34.8|37.62|34.82|37.55|34.75|0
1661806500000|2022-08-29 20:55:00|37.55|34.75|37.52|34.72|37.6|34.8|37.52|34.72|0
1661806800000|2022-08-29 21:00:00|37.54|34.74|37.57|34.77|37.59|34.79|37.54|34.74|0
1661807100000|2022-08-29 21:05:00|37.59|34.79|37.61|34.81|37.62|34.82|37.58|34.78|0
1661807400000|2022-08-29 21:10:00|37.62|34.82|37.62|34.82|37.62|34.82|37.59|34.79|0
1661807700000|2022-08-29 21:15:00|37.63|34.83|37.62|34.82|37.63|34.83|37.61|34.81|0
1661808000000|2022-08-29 21:20:00|37.61|34.81|37.57|34.77|37.61|34.81|37.57|34.77|0
1661808300000|2022-08-29 21:25:00|37.56|34.76|37.57|34.77|37.59|34.79|37.56|34.76|0
1661808600000|2022-08-29 21:30:00|37.59|34.79|37.57|34.77|37.59|34.79|37.56|34.76|0
1661808900000|2022-08-29 21:35:00|37.58|34.78|37.57|34.77|37.58|34.78|37.57|34.77|0
1661809200000|2022-08-29 21:40:00|37.58|34.78|37.58|34.78|37.6|34.8|37.54|34.74|0
1661809500000|2022-08-29 21:45:00|37.57|34.77|37.61|34.81|37.61|34.81|37.57|34.77|0
1661809800000|2022-08-29 21:50:00|37.63|34.83|37.59|34.79|37.63|34.83|37.59|34.79|0
1661810100000|2022-08-29 21:55:00|37.6|34.8|37.57|34.77|37.61|34.81|37.55|34.75|0
1661810400000|2022-08-29 22:00:00|37.5|34.7|37.39|34.59|37.56|34.76|37.39|34.59|0
1661810700000|2022-08-29 22:05:00|37.37|34.57|37.45|34.65|37.51|34.71|37.32|34.52|0
1661811000000|2022-08-29 22:10:00|37.44|34.64|37.48|34.68|37.51|34.71|37.34|34.54|0
1661811300000|2022-08-29 22:15:00|37.46|34.66|37.43|34.63|37.46|34.66|37.39|34.59|0
1661811600000|2022-08-29 22:20:00|37.53|34.73|37.5|34.7|37.6|34.8|37.45|34.65|0
1661811900000|2022-08-29 22:25:00|37.51|34.71|37.64|34.84|37.64|34.84|37.43|34.63|0
1661812200000|2022-08-29 22:30:00|37.6|34.8|37.57|34.77|37.67|34.87|37.55|34.75|0
1661812500000|2022-08-29 22:35:00|37.59|34.79|37.59|34.79|37.62|34.82|37.57|34.77|0
1661812800000|2022-08-29 22:40:00|37.57|34.77|37.57|34.77|37.59|34.79|37.57|34.77|0
1661813100000|2022-08-29 22:45:00|37.59|34.79|37.59|34.79|37.59|34.79|37.54|34.74|0
1661813400000|2022-08-29 22:50:00|37.61|34.81|37.61|34.81|37.64|34.84|37.56|34.76|0
1661813700000|2022-08-29 22:55:00|37.63|34.83|37.58|34.78|37.63|34.83|37.58|34.78|0
1661814000000|2022-08-29 23:00:00|37.56|34.76|37.58|34.78|37.58|34.78|37.51|34.71|0
1661814300000|2022-08-29 23:05:00|37.61|34.81|37.73|34.93|37.82|35.02|37.61|34.81|0
1661814600000|2022-08-29 23:10:00|37.7|34.9|37.65|34.85|37.75|34.95|37.63|34.83|0
1661814900000|2022-08-29 23:15:00|37.68|34.88|37.6|34.8|37.68|34.88|37.55|34.75|0
1661815200000|2022-08-29 23:20:00|37.58|34.78|37.45|34.65|37.58|34.78|37.45|34.65|0
1661815500000|2022-08-29 23:25:00|37.41|34.61|37.4|34.6|37.43|34.63|37.36|34.56|0
1661815800000|2022-08-29 23:30:00|37.39|34.59|37.4|34.6|37.5|34.7|37.36|34.56|0
1661816100000|2022-08-29 23:35:00|37.38|34.58|37.33|34.53|37.4|34.6|37.28|34.48|0
1661816400000|2022-08-29 23:40:00|37.3|34.5|36.99|34.19|37.3|34.5|36.97|34.17|0
1661816700000|2022-08-29 23:45:00|37.02|34.22|36.97|34.17|37.02|34.22|36.75|33.95|0
1661817000000|2022-08-29 23:50:00|36.94|34.14|37.04|34.24|37.06|34.26|36.87|34.07|0
1661817300000|2022-08-29 23:55:00|37.01|34.21|36.91|34.11|37.01|34.21|36.8|34|0
1661817600000|2022-08-30 00:00:00|36.89|34.09|37.29|34.49|37.34|34.54|36.8|34|0
1661817900000|2022-08-30 00:05:00|37.27|34.47|37.17|34.37|37.27|34.47|36.96|34.16|0
1661818200000|2022-08-30 00:10:00|37.15|34.35|37.39|34.59|37.41|34.61|37.05|34.25|0
1661818500000|2022-08-30 00:15:00|37.36|34.56|37.67|34.87|37.67|34.87|37.15|34.35|0
1661818800000|2022-08-30 00:20:00|37.65|34.85|37.7|34.9|37.87|35.07|37.65|34.85|0
1661819100000|2022-08-30 00:25:00|37.74|34.94|37.69|34.89|37.79|34.99|37.62|34.82|0
1661819400000|2022-08-30 00:30:00|37.72|34.92|37.91|35.11|37.96|35.16|37.62|34.82|0
1661819700000|2022-08-30 00:35:00|37.93|35.13|38.18|35.38|38.28|35.48|37.93|35.13|0
1661820000000|2022-08-30 00:40:00|38.2|35.4|38|35.2|38.22|35.42|37.97|35.17|0
1661820300000|2022-08-30 00:45:00|37.98|35.18|37.78|34.98|38|35.2|37.69|34.89|0
1661820600000|2022-08-30 00:50:00|37.76|34.96|37.63|34.83|37.78|34.98|37.59|34.79|0
1661820900000|2022-08-30 00:55:00|37.61|34.81|37.58|34.78|37.71|34.91|37.54|34.74|0
1661821200000|2022-08-30 01:00:00|37.61|34.81|37.61|34.81|37.66|34.86|37.55|34.75|0
1661821500000|2022-08-30 01:05:00|37.58|34.78|37.27|34.47|37.58|34.78|37.27|34.47|0
1661821800000|2022-08-30 01:10:00|37.29|34.49|37.27|34.47|37.36|34.56|37.2|34.4|0
1661822100000|2022-08-30 01:15:00|37.25|34.45|37.07|34.27|37.29|34.49|37.03|34.23|0
1661822400000|2022-08-30 01:20:00|37.06|34.26|36.98|34.18|37.07|34.27|36.88|34.08|0
1661822700000|2022-08-30 01:25:00|36.95|34.15|37.04|34.24|37.14|34.34|36.93|34.13|0
1661823000000|2022-08-30 01:30:00|37.09|34.29|37.21|34.41|37.31|34.51|37.07|34.27|0
1661823300000|2022-08-30 01:35:00|37.22|34.42|37.23|34.43|37.23|34.43|37.11|34.31|0
1661823600000|2022-08-30 01:40:00|37.21|34.41|37.49|34.69|37.57|34.77|37.18|34.38|0
1661823900000|2022-08-30 01:45:00|37.51|34.71|37.73|34.93|37.73|34.93|37.47|34.67|0
1661824200000|2022-08-30 01:50:00|37.71|34.91|37.8|35|38.02|35.22|37.71|34.91|0
1661824500000|2022-08-30 01:55:00|37.78|34.98|37.85|35.05|37.9|35.1|37.71|34.91|0
1661824800000|2022-08-30 02:00:00|37.87|35.07|38.11|35.31|38.17|35.37|37.8|35|0
1661825100000|2022-08-30 02:05:00|38.12|35.32|37.92|35.12|38.14|35.34|37.9|35.1|0
1661825400000|2022-08-30 02:10:00|37.91|35.11|37.87|35.07|37.97|35.17|37.77|34.97|0
1661825700000|2022-08-30 02:15:00|37.89|35.09|37.82|35.02|38.21|35.41|37.82|35.02|0
1661826000000|2022-08-30 02:20:00|37.79|34.99|37.6|34.8|37.84|35.04|37.6|34.8|0
1661826300000|2022-08-30 02:25:00|37.62|34.82|37.67|34.87|37.77|34.97|37.6|34.8|0
1661826600000|2022-08-30 02:30:00|37.68|34.88|37.67|34.87|37.81|35.01|37.62|34.82|0
1661826900000|2022-08-30 02:35:00|37.64|34.84|37.51|34.71|37.69|34.89|37.47|34.67|0
1661827200000|2022-08-30 02:40:00|37.47|34.67|37.54|34.74|37.59|34.79|37.42|34.62|0
1661827500000|2022-08-30 02:45:00|37.6|34.8|37.42|34.62|37.66|34.86|37.42|34.62|0
1661827800000|2022-08-30 02:50:00|37.4|34.6|37.32|34.52|37.47|34.67|37.27|34.47|0
1661828100000|2022-08-30 02:55:00|37.3|34.5|37.32|34.52|37.39|34.59|37.25|34.45|0
1661828400000|2022-08-30 03:00:00|37.34|34.54|37.37|34.57|37.42|34.62|37.34|34.54|0
1661828700000|2022-08-30 03:05:00|37.39|34.59|37.44|34.64|37.5|34.7|37.39|34.59|0
1661829000000|2022-08-30 03:10:00|37.46|34.66|37.53|34.73|37.53|34.73|37.41|34.61|0
1661829300000|2022-08-30 03:15:00|37.55|34.75|37.55|34.75|37.6|34.8|37.43|34.63|0
1661829600000|2022-08-30 03:20:00|37.53|34.73|37.29|34.49|37.53|34.73|37.24|34.44|0
1661829900000|2022-08-30 03:25:00|37.26|34.46|37.21|34.41|37.33|34.53|37.21|34.41|0
1661830200000|2022-08-30 03:30:00|37.19|34.39|37.28|34.48|37.31|34.51|37.18|34.38|0
1661830500000|2022-08-30 03:35:00|37.27|34.47|37.17|34.37|37.27|34.47|37.04|34.24|0
1661830800000|2022-08-30 03:40:00|37.16|34.36|36.94|34.14|37.16|34.36|36.85|34.05|0
1661831100000|2022-08-30 03:45:00|36.92|34.12|36.97|34.17|36.99|34.19|36.9|34.1|0
1661831400000|2022-08-30 03:50:00|36.99|34.19|36.89|34.09|37.04|34.24|36.89|34.09|0
1661831700000|2022-08-30 03:55:00|36.87|34.07|36.82|34.02|36.94|34.14|36.82|34.02|0
1661832000000|2022-08-30 04:00:00|36.84|34.04|36.84|34.04|36.89|34.09|36.78|33.98|0
1661832300000|2022-08-30 04:05:00|36.86|34.06|36.9|34.1|36.91|34.11|36.86|34.06|0
1661832600000|2022-08-30 04:10:00|36.91|34.11|36.86|34.06|36.92|34.12|36.81|34.01|0
1661832900000|2022-08-30 04:15:00|36.88|34.08|36.55|33.75|36.91|34.11|36.55|33.75|0
1661833200000|2022-08-30 04:20:00|36.57|33.77|36.5|33.7|36.57|33.77|36.32|33.52|0
1661833500000|2022-08-30 04:25:00|36.48|33.68|36.41|33.61|36.5|33.7|36.41|33.61|0
1661833800000|2022-08-30 04:30:00|36.43|33.63|36.25|33.45|36.43|33.63|36.23|33.43|0
1661834100000|2022-08-30 04:35:00|36.26|33.46|36.12|33.32|36.36|33.56|36.12|33.32|0
1661834400000|2022-08-30 04:40:00|36.15|33.35|36.33|33.53|36.33|33.53|36.12|33.32|0
1661834700000|2022-08-30 04:45:00|36.32|33.52|36.3|33.5|36.33|33.53|36.24|33.44|0
1661835000000|2022-08-30 04:50:00|36.32|33.52|36.47|33.67|36.47|33.67|36.32|33.52|0
1661835300000|2022-08-30 04:55:00|36.48|33.68|36.42|33.62|36.5|33.7|36.39|33.59|0
1661835600000|2022-08-30 05:00:00|36.39|33.59|36.59|33.79|36.6|33.8|36.37|33.57|0
1661835900000|2022-08-30 05:05:00|36.6|33.8|36.44|33.64|36.6|33.8|36.44|33.64|0
1661836200000|2022-08-30 05:10:00|36.43|33.63|36.32|33.52|36.53|33.73|36.32|33.52|0
1661836500000|2022-08-30 05:15:00|36.29|33.49|36.48|33.68|36.55|33.75|36.29|33.49|0
1661836800000|2022-08-30 05:20:00|36.5|33.7|36.5|33.7|36.62|33.82|36.41|33.61|0
1661837100000|2022-08-30 05:25:00|36.53|33.73|36.7|33.9|36.74|33.94|36.52|33.72|0
1661837400000|2022-08-30 05:30:00|36.71|33.91|36.58|33.78|36.74|33.94|36.57|33.77|0
1661837700000|2022-08-30 05:35:00|36.59|33.79|36.57|33.77|36.66|33.86|36.52|33.72|0
1661838000000|2022-08-30 05:40:00|36.54|33.74|36.61|33.81|36.68|33.88|36.47|33.67|0
1661838300000|2022-08-30 05:45:00|36.59|33.79|36.7|33.9|36.71|33.91|36.59|33.79|0
1661838600000|2022-08-30 05:50:00|36.72|33.92|36.67|33.87|36.82|34.02|36.65|33.85|0
1661838900000|2022-08-30 05:55:00|36.65|33.85|36.46|33.66|36.65|33.85|36.44|33.64|0
1661839200000|2022-08-30 06:00:00|36.48|33.68|36.63|33.83|36.72|33.92|36.37|33.57|0
1661839500000|2022-08-30 06:05:00|36.65|33.85|36.76|33.96|36.77|33.97|36.51|33.71|0
1661839800000|2022-08-30 06:10:00|36.72|33.92|36.73|33.93|36.87|34.07|36.62|33.82|0
1661840100000|2022-08-30 06:15:00|36.74|33.94|36.76|33.96|36.98|34.18|36.67|33.87|0
1661840400000|2022-08-30 06:20:00|36.74|33.94|36.43|33.63|36.8|34|36.43|33.63|0
1661840700000|2022-08-30 06:25:00|36.44|33.64|36.52|33.72|36.62|33.82|36.44|33.64|0
1661841000000|2022-08-30 06:30:00|36.55|33.75|36.71|33.91|36.71|33.91|36.45|33.65|0
1661841300000|2022-08-30 06:35:00|36.73|33.93|36.75|33.95|36.9|34.1|36.66|33.86|0
1661841600000|2022-08-30 06:40:00|36.73|33.93|36.4|33.6|36.75|33.95|36.31|33.51|0
1661841900000|2022-08-30 06:45:00|36.42|33.62|36.59|33.79|36.63|33.83|36.33|33.53|0
1661842200000|2022-08-30 06:50:00|36.56|33.76|36.62|33.82|36.82|34.02|36.56|33.76|0
1661842500000|2022-08-30 06:55:00|36.58|33.78|36.39|33.59|36.58|33.78|36.25|33.45|0
1661842800000|2022-08-30 07:00:00|36.46|33.66|36.39|33.59|36.63|33.83|36.28|33.48|0
1661843100000|2022-08-30 07:05:00|36.23|33.83|35.93|33.53|36.47|34.07|35.82|33.42|0
1661843400000|2022-08-30 07:10:00|35.89|33.49|35.84|33.44|36.07|33.67|35.77|33.37|0
1661843700000|2022-08-30 07:15:00|35.81|33.41|35.48|33.08|35.93|33.53|35.35|32.95|0
1661844000000|2022-08-30 07:20:00|35.43|33.03|35.5|33.1|35.63|33.23|35.4|33|0
1661844300000|2022-08-30 07:25:00|35.49|33.09|35.54|33.14|35.69|33.29|35.42|33.02|0
1661844600000|2022-08-30 07:30:00|35.58|33.18|35.09|32.69|35.62|33.22|35.07|32.67|0
1661844900000|2022-08-30 07:35:00|35.03|32.63|35.05|32.65|35.18|32.78|34.94|32.54|0
1661845200000|2022-08-30 07:40:00|35.07|32.67|34.82|32.42|35.11|32.71|34.82|32.42|0
1661845500000|2022-08-30 07:45:00|34.79|32.39|34.61|32.21|35.02|32.62|34.61|32.21|0
1661845800000|2022-08-30 07:50:00|34.63|32.23|34.79|32.39|34.79|32.39|34.5|32.1|0
1661846100000|2022-08-30 07:55:00|34.77|32.37|34.97|32.57|35.06|32.66|34.77|32.37|0
1661846400000|2022-08-30 08:00:00|35|32.6|34.07|31.67|35|32.6|33.87|31.47|0
1661846700000|2022-08-30 08:05:00|34.1|31.7|33.9|31.5|34.11|31.71|33.85|31.45|0
1661847000000|2022-08-30 08:10:00|33.89|31.49|33.63|31.23|33.96|31.56|31.48|29.08|0
1661847300000|2022-08-30 08:15:00|33.61|31.21|33.86|31.46|34.01|31.61|33.48|31.08|0
1661847600000|2022-08-30 08:20:00|33.85|31.45|34.28|31.88|34.28|31.88|33.85|31.45|0
1661847900000|2022-08-30 08:25:00|34.3|31.9|34.1|31.7|34.3|31.9|34.05|31.65|0
1661848200000|2022-08-30 08:30:00|34.05|31.65|34.41|32.01|34.43|32.03|34.05|31.65|0
1661848500000|2022-08-30 08:35:00|34.4|32|34.45|32.05|34.5|32.1|34.36|31.96|0
1661848800000|2022-08-30 08:40:00|34.47|32.07|34.49|32.09|34.56|32.16|34.45|32.05|0
1661849100000|2022-08-30 08:45:00|34.52|32.12|34.51|32.11|34.56|32.16|34.43|32.03|0
1661849400000|2022-08-30 08:50:00|34.54|32.14|34.51|32.11|34.56|32.16|34.36|31.96|0
1661849700000|2022-08-30 08:55:00|34.47|32.07|34.17|31.77|34.53|32.13|34.15|31.75|0
1661850000000|2022-08-30 09:00:00|34.15|31.75|34.32|31.92|34.37|31.97|34.07|31.67|0
1661850300000|2022-08-30 09:05:00|34.3|31.9|34.43|32.03|34.43|32.03|34.3|31.9|0
1661850600000|2022-08-30 09:10:00|34.41|32.01|34.41|32.01|34.48|32.08|34.34|31.94|0
1661850900000|2022-08-30 09:15:00|34.39|31.99|34.54|32.14|34.63|32.23|34.34|31.94|0
1661851200000|2022-08-30 09:20:00|34.56|32.16|34.29|31.89|34.59|32.19|34.25|31.85|0
1661851500000|2022-08-30 09:25:00|34.27|31.87|34.3|31.9|34.39|31.99|34.22|31.82|0
1661851800000|2022-08-30 09:30:00|34.29|31.89|33.87|31.47|34.34|31.94|33.82|31.42|0
1661852100000|2022-08-30 09:35:00|33.84|31.44|33.87|31.47|33.93|31.53|33.8|31.4|0
1661852400000|2022-08-30 09:40:00|33.85|31.45|33.95|31.55|34|31.6|33.84|31.44|0
1661852700000|2022-08-30 09:45:00|33.96|31.56|34.13|31.73|34.19|31.79|33.95|31.55|0
1661853000000|2022-08-30 09:50:00|34.14|31.74|33.9|31.5|34.17|31.77|33.9|31.5|0
1661853300000|2022-08-30 09:55:00|33.88|31.48|33.99|31.59|34.04|31.64|33.87|31.47|0
1661853600000|2022-08-30 10:00:00|34.01|31.61|34.01|31.61|34.15|31.75|33.95|31.55|0
1661853900000|2022-08-30 10:05:00|34.03|31.63|33.7|31.3|34.03|31.63|33.63|31.23|0
1661854200000|2022-08-30 10:10:00|33.72|31.32|33.83|31.43|33.92|31.52|33.66|31.26|0
1661854500000|2022-08-30 10:15:00|33.85|31.45|34.03|31.63|34.05|31.65|33.85|31.45|0
1661854800000|2022-08-30 10:20:00|34|31.6|34.09|31.69|34.11|31.71|33.92|31.52|0
1661855100000|2022-08-30 10:25:00|34.11|31.71|33.93|31.53|34.11|31.71|33.93|31.53|0
1661855400000|2022-08-30 10:30:00|33.91|31.51|33.89|31.49|34.01|31.61|33.82|31.42|0
1661855700000|2022-08-30 10:35:00|33.91|31.51|34.06|31.66|34.09|31.69|33.89|31.49|0
1661856000000|2022-08-30 10:40:00|34.08|31.68|34.11|31.71|34.13|31.73|34.04|31.64|0
1661856300000|2022-08-30 10:45:00|34.12|31.72|34.17|31.77|34.22|31.82|34.08|31.68|0
1661856600000|2022-08-30 10:50:00|34.15|31.75|34.1|31.7|34.21|31.81|34.06|31.66|0
1661856900000|2022-08-30 10:55:00|34.12|31.72|34.32|31.92|34.35|31.95|34.08|31.68|0
1661857200000|2022-08-30 11:00:00|34.3|31.9|34.09|31.69|34.35|31.95|34.08|31.68|0
1661857500000|2022-08-30 11:05:00|34.1|31.7|34.3|31.9|34.32|31.92|34.05|31.65|0
1661857800000|2022-08-30 11:10:00|34.29|31.89|34.27|31.87|34.41|32.01|34.18|31.78|0
1661858100000|2022-08-30 11:15:00|34.28|31.88|34.18|31.78|34.3|31.9|34.14|31.74|0
1661858400000|2022-08-30 11:20:00|34.16|31.76|34.4|32|34.43|32.03|34.16|31.76|0
1661858700000|2022-08-30 11:25:00|34.43|32.03|34.4|32|34.58|32.18|34.37|31.97|0
1661859000000|2022-08-30 11:30:00|34.42|32.02|34.4|32|34.47|32.07|34.32|31.92|0
1661859300000|2022-08-30 11:35:00|34.42|32.02|34.53|32.13|34.53|32.13|34.33|31.93|0
1661859600000|2022-08-30 11:40:00|34.51|32.11|34.4|32|34.53|32.13|34.4|32|0
1661859900000|2022-08-30 11:45:00|34.37|31.97|34.42|32.02|34.46|32.06|34.22|31.82|0
1661860200000|2022-08-30 11:50:00|34.44|32.04|34.77|32.37|34.87|32.47|34.44|32.04|0
1661860500000|2022-08-30 11:55:00|34.79|32.39|34.77|32.37|34.96|32.56|34.74|32.34|0
1661860800000|2022-08-30 12:00:00|34.7|32.3|34.39|31.99|34.77|32.37|34.39|31.99|0
1661861100000|2022-08-30 12:05:00|34.37|31.97|34.66|32.26|34.66|32.26|34.34|31.94|0
1661861400000|2022-08-30 12:10:00|34.68|32.28|34.54|32.14|34.7|32.3|34.47|32.07|0
1661861700000|2022-08-30 12:15:00|34.52|32.12|34.79|32.39|34.81|32.41|34.41|32.01|0
1661862000000|2022-08-30 12:20:00|34.77|32.37|35.04|32.64|35.13|32.73|34.77|32.37|0
1661862300000|2022-08-30 12:25:00|35.01|32.61|35.17|32.77|35.31|32.91|34.97|32.57|0
1661862600000|2022-08-30 12:30:00|35.19|32.79|35.77|33.37|35.79|33.39|35.19|32.79|0
1661862900000|2022-08-30 12:35:00|35.75|33.35|35.44|33.04|35.77|33.37|35.37|32.97|0
1661863200000|2022-08-30 12:40:00|35.47|33.07|35.49|33.09|35.77|33.37|35.3|32.9|0
1661863500000|2022-08-30 12:45:00|35.46|33.06|35.6|33.2|35.62|33.22|35.28|32.88|0
1661863800000|2022-08-30 12:50:00|35.62|33.22|35.36|32.96|35.72|33.32|34.73|32.33|0
1661864100000|2022-08-30 12:55:00|35.33|32.93|34.76|32.36|35.43|33.03|34.4|32|0
1661864400000|2022-08-30 13:00:00|34.78|32.38|34.67|32.27|34.85|32.45|34.51|32.11|0
1661864700000|2022-08-30 13:05:00|34.65|32.25|34.92|32.52|35.01|32.61|34.62|32.22|0
1661865000000|2022-08-30 13:10:00|34.87|32.47|34.66|32.26|34.99|32.59|34.62|32.22|0
1661865300000|2022-08-30 13:15:00|34.64|32.24|35.03|32.63|35.1|32.7|34.64|32.24|0
1661865600000|2022-08-30 13:20:00|35.05|32.65|34.72|32.32|35.1|32.7|34.72|32.32|0
1661865900000|2022-08-30 13:25:00|34.8|32.4|34.96|32.56|35.03|32.63|34.71|32.31|0
1661866200000|2022-08-30 13:30:00|34.84|32.44|35.3|32.9|35.61|33.21|34.77|32.37|0
1661866500000|2022-08-30 13:35:00|35.23|32.83|34.89|32.49|35.63|33.23|34.87|32.47|0
1661866800000|2022-08-30 13:40:00|34.92|32.52|35.9|33.5|35.97|33.57|34.85|32.45|0
1661867100000|2022-08-30 13:45:00|35.92|33.52|36.02|33.14|36.68|34.02|35.71|33.02|0
1661867400000|2022-08-30 13:50:00|36.04|33.16|36.68|33.8|36.7|33.82|36.02|33.14|0
1661867700000|2022-08-30 13:55:00|36.63|33.75|36.81|33.93|37.02|34.14|36.42|33.54|0
1661868000000|2022-08-30 14:00:00|36.87|33.99|36.65|33.77|36.97|34.09|35.85|32.97|0
1661868300000|2022-08-30 14:05:00|36.62|33.74|37.74|34.86|38.14|35.26|36.62|33.74|0
1661868600000|2022-08-30 14:10:00|37.79|34.91|38.47|35.59|38.47|35.59|37.2|34.32|0
1661868900000|2022-08-30 14:15:00|38.5|35.62|37.8|34.92|38.5|35.62|37.75|34.87|0
1661869200000|2022-08-30 14:20:00|37.78|34.9|38.4|35.52|38.55|35.67|37.6|34.72|0
1661869500000|2022-08-30 14:25:00|38.37|35.49|38.02|35.14|38.45|35.57|37.72|34.84|0
1661869800000|2022-08-30 14:30:00|38.12|35.24|39.78|36.9|39.78|36.9|37.92|35.04|0
1661870100000|2022-08-30 14:35:00|39.81|36.93|40.2|37.32|40.49|37.61|39.49|36.61|0
1661870400000|2022-08-30 14:40:00|40.15|37.27|40.75|37.87|40.89|38.01|40.15|37.27|0
1661870700000|2022-08-30 14:45:00|40.73|37.85|42.42|39.54|42.58|39.7|40.73|37.85|0
1661871000000|2022-08-30 14:50:00|42.36|39.48|40.67|37.79|42.58|39.7|40.64|37.76|0
1661871300000|2022-08-30 14:55:00|40.69|37.81|39.93|37.05|40.77|37.89|39.93|37.05|0
1661871600000|2022-08-30 15:00:00|39.64|36.76|39.34|36.46|40.68|37.8|39.15|36.27|0
1661871900000|2022-08-30 15:05:00|39.36|36.48|39.26|36.38|39.55|36.67|38.7|35.82|0
1661872200000|2022-08-30 15:10:00|39.31|36.43|39.75|36.87|40.09|37.21|39.23|36.35|0
1661872500000|2022-08-30 15:15:00|39.8|36.92|38.5|35.62|39.83|36.95|38.47|35.59|0
1661872800000|2022-08-30 15:20:00|38.52|35.64|39.43|36.55|39.43|36.55|38.45|35.57|0
1661873100000|2022-08-30 15:25:00|39.46|36.58|39.43|36.55|39.93|37.05|38.82|35.94|0
1661873400000|2022-08-30 15:30:00|39.41|36.53|38.64|35.76|39.74|36.86|38.54|35.66|0
1661873700000|2022-08-30 15:35:00|38.69|35.81|39.45|36.57|39.58|36.7|38.61|35.73|0
1661874000000|2022-08-30 15:40:00|39.58|36.7|39.27|36.39|39.87|36.99|39.09|36.21|0
1661874300000|2022-08-30 15:45:00|39.43|36.55|40.02|37.14|40.07|37.19|39.42|36.54|0
1661874600000|2022-08-30 15:50:00|39.99|37.11|39.27|36.39|40.1|37.22|39.14|36.26|0
1661874900000|2022-08-30 15:55:00|39.32|36.44|39.44|36.56|39.48|36.6|38.96|36.08|0
1661875200000|2022-08-30 16:00:00|39.42|36.54|39.21|36.33|39.6|36.72|38.78|35.9|0
1661875500000|2022-08-30 16:05:00|39.19|36.31|38.81|35.93|39.24|36.36|38.42|35.54|0
1661875800000|2022-08-30 16:10:00|38.86|35.98|38.48|35.6|39.19|36.31|38.45|35.57|0
1661876100000|2022-08-30 16:15:00|38.5|35.62|38.71|35.83|38.86|35.98|37.9|35.02|0
1661876400000|2022-08-30 16:20:00|38.83|35.95|39.2|36.32|39.31|36.43|38.68|35.8|0
1661876700000|2022-08-30 16:25:00|39.23|36.35|39.25|36.37|39.69|36.81|39.23|36.35|0
1661877000000|2022-08-30 16:30:00|39.28|36.4|40.19|37.31|40.19|37.31|39.23|36.35|0
1661877300000|2022-08-30 16:35:00|40.21|37.33|39.66|36.78|40.21|37.33|39.61|36.73|0
1661877600000|2022-08-30 16:40:00|39.69|36.81|40.8|37.92|40.82|37.94|39.69|36.81|0
1661877900000|2022-08-30 16:45:00|40.85|37.97|40.71|37.83|41.14|38.26|40.58|37.7|0
1661878200000|2022-08-30 16:50:00|40.64|37.76|40.37|37.49|40.71|37.83|40.27|37.39|0
1661878500000|2022-08-30 16:55:00|40.32|37.44|40.55|37.67|40.55|37.67|40.16|37.28|0
1661878800000|2022-08-30 17:00:00|40.58|37.7|40.52|37.64|40.71|37.83|40.29|37.41|0
1661879100000|2022-08-30 17:05:00|40.5|37.62|40.84|37.96|40.95|38.07|40.18|37.3|0
1661879400000|2022-08-30 17:10:00|40.92|38.04|41.64|38.76|41.64|38.76|40.73|37.85|0
1661879700000|2022-08-30 17:15:00|41.61|38.73|41.78|38.9|41.84|38.96|40.99|38.11|0
1661880000000|2022-08-30 17:20:00|41.75|38.87|41.94|39.06|42.08|39.2|41.65|38.77|0
1661880300000|2022-08-30 17:25:00|41.97|39.09|41.51|38.63|42.02|39.14|41.48|38.6|0
1661880600000|2022-08-30 17:30:00|41.43|38.55|41.48|38.6|41.64|38.76|41.02|38.14|0
1661880900000|2022-08-30 17:35:00|41.45|38.57|41.61|38.73|41.94|39.06|41.34|38.46|0
1661881200000|2022-08-30 17:40:00|41.64|38.76|42.51|39.63|42.54|39.66|41.48|38.6|0
1661881500000|2022-08-30 17:45:00|42.56|39.68|41.36|38.48|42.67|39.79|41.34|38.46|0
1661881800000|2022-08-30 17:50:00|41.44|38.56|40.99|38.11|41.55|38.67|40.76|37.88|0
1661882100000|2022-08-30 17:55:00|40.96|38.08|41.17|38.29|41.25|38.37|40.77|37.89|0
1661882400000|2022-08-30 18:00:00|41.15|38.27|40.74|37.86|41.55|38.67|40.66|37.78|0
1661882700000|2022-08-30 18:05:00|40.77|37.89|40.4|37.52|41.33|38.45|39.98|37.1|0
1661883000000|2022-08-30 18:10:00|40.38|37.5|40.19|37.31|40.46|37.58|39.9|37.02|0
1661883300000|2022-08-30 18:15:00|40.14|37.26|40.32|37.44|40.35|37.47|39.9|37.02|0
1661883600000|2022-08-30 18:20:00|40.29|37.41|40.29|37.41|40.66|37.78|40.05|37.17|0
1661883900000|2022-08-30 18:25:00|40.21|37.33|40.93|38.05|41.03|38.15|40.19|37.31|0
1661884200000|2022-08-30 18:30:00|41.06|38.18|40.26|37.38|41.06|38.18|40.08|37.2|0
1661884500000|2022-08-30 18:35:00|40.25|37.37|40.28|37.4|40.76|37.88|40.18|37.3|0
1661884800000|2022-08-30 18:40:00|40.23|37.35|41.35|38.47|41.43|38.55|40.13|37.25|0
1661885100000|2022-08-30 18:45:00|41.4|38.52|41.1|38.22|41.4|38.52|41.05|38.17|0
1661885400000|2022-08-30 18:50:00|41.08|38.2|41.18|38.3|41.4|38.52|40.94|38.06|0
1661885700000|2022-08-30 18:55:00|41.1|38.22|41.02|38.14|41.53|38.65|40.67|37.79|0
1661886000000|2022-08-30 19:00:00|41.13|38.25|40.41|37.53|41.15|38.27|39.78|36.9|0
1661886300000|2022-08-30 19:05:00|40.35|37.47|39.49|36.61|40.43|37.55|39.49|36.61|0
1661886600000|2022-08-30 19:10:00|39.47|36.59|39.28|36.4|39.54|36.66|38.88|36|0
1661886900000|2022-08-30 19:15:00|39.23|36.35|39.36|36.48|39.77|36.89|39.05|36.17|0
1661887200000|2022-08-30 19:20:00|39.39|36.51|38.86|35.98|39.75|36.87|38.81|35.93|0
1661887500000|2022-08-30 19:25:00|38.88|36|39.13|36.73|39.29|36.86|38.85|35.98|0
1661887800000|2022-08-30 19:30:00|39.1|36.7|39.86|37.46|40.22|37.82|39.1|36.7|0
1661888100000|2022-08-30 19:35:00|39.75|37.35|39.46|37.06|39.83|37.43|39.38|36.98|0
1661888400000|2022-08-30 19:40:00|39.51|37.11|39.23|36.83|39.51|37.11|38.79|36.39|0
1661888700000|2022-08-30 19:45:00|39.25|36.85|40.3|37.9|40.56|38.16|39.17|36.77|0
1661889000000|2022-08-30 19:50:00|40.14|37.74|39.85|37.45|40.22|37.82|39.27|36.87|0
1661889300000|2022-08-30 19:55:00|39.72|37.32|39.09|36.69|39.85|37.45|38.71|36.31|0
1661889600000|2022-08-30 20:00:00|39.02|36.62|39.04|36.64|39.12|36.72|38.68|36.28|0
1661889900000|2022-08-30 20:05:00|39.07|36.67|39.09|36.69|39.14|36.74|38.96|36.56|0
1661890200000|2022-08-30 20:10:00|39.12|36.72|38.7|36.3|39.12|36.72|38.45|36.05|0
1661890500000|2022-08-30 20:15:00|39.03|36.23|39.13|36.33|39.16|36.36|38.95|36.15|0
1661890800000|2022-08-30 20:20:00|39.11|36.31|39.21|36.41|39.23|36.43|39.1|36.3|0
1661891100000|2022-08-30 20:25:00|39.22|36.42|39.05|36.25|39.22|36.42|39.02|36.22|0
1661891400000|2022-08-30 20:30:00|39.02|36.22|38.89|36.09|39.05|36.25|38.89|36.09|0
1661891700000|2022-08-30 20:35:00|38.92|36.12|39.05|36.25|39.05|36.25|38.89|36.09|0
1661892000000|2022-08-30 20:40:00|39.02|36.22|39.07|36.27|39.34|36.54|38.56|35.76|0
1661892300000|2022-08-30 20:45:00|39.06|36.26|39.13|36.33|39.2|36.4|38.92|36.12|0
1661892600000|2022-08-30 20:50:00|39.12|36.32|39.13|36.33|39.35|36.55|39.12|36.32|0
1661892900000|2022-08-30 20:55:00|39.12|36.32|39.1|36.3|39.17|36.37|39.04|36.24|0
1661893200000|2022-08-30 21:00:00|39.14|36.34|39.17|36.37|39.17|36.37|39.12|36.32|0
1661893500000|2022-08-30 21:05:00|39.16|36.36|39.23|36.43|39.23|36.43|39.13|36.33|0
1661893800000|2022-08-30 21:10:00|39.22|36.42|39.24|36.44|39.25|36.45|39.22|36.42|0
1661894100000|2022-08-30 21:15:00|39.2|36.4|39.19|36.39|39.2|36.4|39.18|36.38|0
1661894400000|2022-08-30 21:20:00|39.21|36.41|39.2|36.4|39.23|36.43|39.18|36.38|0
1661894700000|2022-08-30 21:25:00|39.17|36.37|39.16|36.36|39.17|36.37|39.16|36.36|0
1661895000000|2022-08-30 21:30:00|39.21|36.41|39.21|36.41|39.22|36.42|39.2|36.4|0
1661895300000|2022-08-30 21:35:00|39.22|36.42|39.23|36.43|39.23|36.43|39.21|36.41|0
1661895600000|2022-08-30 21:40:00|39.22|36.42|39.18|36.38|39.22|36.42|39.18|36.38|0
1661895900000|2022-08-30 21:45:00|39.17|36.37|39.2|36.4|39.21|36.41|39.16|36.36|0
1661896200000|2022-08-30 21:50:00|39.19|36.39|39.19|36.39|39.22|36.42|39.19|36.39|0
1661896500000|2022-08-30 21:55:00|39.16|36.36|39.14|36.34|39.19|36.39|39.14|36.34|0
1661896800000|2022-08-30 22:00:00|39|36.2|39.19|36.39|39.25|36.45|38.9|36.1|0
1661897100000|2022-08-30 22:05:00|39.17|36.37|39.24|36.44|39.35|36.55|39.13|36.33|0
1661897400000|2022-08-30 22:10:00|39.22|36.42|39.22|36.42|39.24|36.44|39.06|36.26|0
1661897700000|2022-08-30 22:15:00|39.21|36.41|39.23|36.43|39.4|36.6|39.19|36.39|0
1661898000000|2022-08-30 22:20:00|39.21|36.41|39.29|36.49|39.37|36.57|39.21|36.41|0
1661898300000|2022-08-30 22:25:00|39.31|36.51|39.34|36.54|39.37|36.57|39.24|36.44|0
1661898600000|2022-08-30 22:30:00|39.33|36.53|39.13|36.33|39.33|36.53|39.05|36.25|0
1661898900000|2022-08-30 22:35:00|39.1|36.3|39|36.2|39.23|36.43|38.97|36.17|0
1661899200000|2022-08-30 22:40:00|39.02|36.22|38.89|36.09|39.02|36.22|38.89|36.09|0
1661899500000|2022-08-30 22:45:00|38.92|36.12|38.89|36.09|39|36.2|38.84|36.04|0
1661899800000|2022-08-30 22:50:00|38.87|36.07|38.89|36.09|38.89|36.09|38.74|35.94|0
1661900100000|2022-08-30 22:55:00|38.9|36.1|38.84|36.04|38.97|36.17|38.79|35.99|0
1661900400000|2022-08-30 23:00:00|38.86|36.06|38.89|36.09|38.89|36.09|38.76|35.96|0
1661900700000|2022-08-30 23:05:00|38.86|36.06|38.93|36.13|38.96|36.16|38.86|36.06|0
1661901000000|2022-08-30 23:10:00|38.92|36.12|39.14|36.34|39.22|36.42|38.86|36.06|0
1661901300000|2022-08-30 23:15:00|39.13|36.33|39.14|36.34|39.16|36.36|39.03|36.23|0
1661901600000|2022-08-30 23:20:00|39.16|36.36|39.13|36.33|39.19|36.39|39.11|36.31|0
1661901900000|2022-08-30 23:25:00|39.16|36.36|39.12|36.32|39.24|36.44|39.08|36.28|0
1661902200000|2022-08-30 23:30:00|39.11|36.31|39.34|36.54|39.47|36.67|39.11|36.31|0
1661902500000|2022-08-30 23:35:00|39.39|36.59|39.3|36.5|39.42|36.62|39.21|36.41|0
1661902800000|2022-08-30 23:40:00|39.31|36.51|39.2|36.4|39.31|36.51|39.15|36.35|0
1661903100000|2022-08-30 23:45:00|39.18|36.38|39.01|36.21|39.2|36.4|38.96|36.16|0
1661903400000|2022-08-30 23:50:00|38.98|36.18|39|36.2|39.11|36.31|38.93|36.13|0
1661903700000|2022-08-30 23:55:00|39.03|36.23|38.75|35.95|39.03|36.23|38.72|35.92|0
1661904000000|2022-08-31 00:00:00|38.69|35.89|38.47|35.67|38.8|36|38.47|35.67|0
1661904300000|2022-08-31 00:05:00|38.5|35.7|37.99|35.19|38.59|35.79|37.99|35.19|0
1661904600000|2022-08-31 00:10:00|38|35.2|38.16|35.36|38.21|35.41|37.94|35.14|0
1661904900000|2022-08-31 00:15:00|38.14|35.34|38.19|35.39|38.31|35.51|38.14|35.34|0
1661905200000|2022-08-31 00:20:00|38.16|35.36|38.06|35.26|38.28|35.48|38.05|35.25|0
1661905500000|2022-08-31 00:25:00|38.07|35.27|38.07|35.27|38.17|35.37|37.97|35.17|0
1661905800000|2022-08-31 00:30:00|38.06|35.26|38.07|35.27|38.12|35.32|37.87|35.07|0
1661906100000|2022-08-31 00:35:00|38.09|35.29|38.04|35.24|38.24|35.44|38.04|35.24|0
1661906400000|2022-08-31 00:40:00|38.02|35.22|37.56|34.76|38.04|35.24|37.54|34.74|0
1661906700000|2022-08-31 00:45:00|37.59|34.79|37.54|34.74|37.61|34.81|37.41|34.61|0
1661907000000|2022-08-31 00:50:00|37.55|34.75|37.61|34.81|37.64|34.84|37.53|34.73|0
1661907300000|2022-08-31 00:55:00|37.63|34.83|37.58|34.78|37.66|34.86|37.56|34.76|0
1661907600000|2022-08-31 01:00:00|37.61|34.81|37.75|34.95|37.78|34.98|37.56|34.76|0
1661907900000|2022-08-31 01:05:00|37.78|34.98|37.68|34.88|37.85|35.05|37.63|34.83|0
1661908200000|2022-08-31 01:10:00|37.65|34.85|37.58|34.78|37.75|34.95|37.58|34.78|0
1661908500000|2022-08-31 01:15:00|37.6|34.8|37.62|34.82|37.8|35|37.6|34.8|0
1661908800000|2022-08-31 01:20:00|37.65|34.85|37.72|34.92|37.77|34.97|37.55|34.75|0
1661909100000|2022-08-31 01:25:00|37.71|34.91|37.64|34.84|37.72|34.92|37.57|34.77|0
1661909400000|2022-08-31 01:30:00|37.62|34.82|37.25|34.45|37.62|34.82|37.22|34.42|0
1661909700000|2022-08-31 01:35:00|37.27|34.47|37.29|34.49|37.34|34.54|37.2|34.4|0
1661910000000|2022-08-31 01:40:00|37.24|34.44|37.29|34.49|37.29|34.49|37.09|34.29|0
1661910300000|2022-08-31 01:45:00|37.27|34.47|37.39|34.59|37.44|34.64|37.27|34.47|0
1661910600000|2022-08-31 01:50:00|37.36|34.56|37.54|34.74|37.54|34.74|37.34|34.54|0
1661910900000|2022-08-31 01:55:00|37.53|34.73|37.48|34.68|37.53|34.73|37.39|34.59|0
1661911200000|2022-08-31 02:00:00|37.46|34.66|37.21|34.41|37.46|34.66|37.21|34.41|0
1661911500000|2022-08-31 02:05:00|37.22|34.42|37.28|34.48|37.36|34.56|37.18|34.38|0
1661911800000|2022-08-31 02:10:00|37.26|34.46|37.35|34.55|37.45|34.65|37.26|34.46|0
1661912100000|2022-08-31 02:15:00|37.3|34.5|37.23|34.43|37.4|34.6|37.2|34.4|0
1661912400000|2022-08-31 02:20:00|37.2|34.4|37.37|34.57|37.42|34.62|37.2|34.4|0
1661912700000|2022-08-31 02:25:00|37.4|34.6|37.27|34.47|37.42|34.62|37.22|34.42|0
1661913000000|2022-08-31 02:30:00|37.25|34.45|37.21|34.41|37.25|34.45|37.1|34.3|0
1661913300000|2022-08-31 02:35:00|37.22|34.42|36.9|34.1|37.27|34.47|36.8|34|0
1661913600000|2022-08-31 02:40:00|36.92|34.12|37.04|34.24|37.04|34.24|36.9|34.1|0
1661913900000|2022-08-31 02:45:00|37.02|34.22|36.99|34.19|37.04|34.24|36.95|34.15|0
1661914200000|2022-08-31 02:50:00|36.97|34.17|37.08|34.28|37.08|34.28|36.94|34.14|0
1661914500000|2022-08-31 02:55:00|37.09|34.29|37.09|34.29|37.16|34.36|37.01|34.21|0
1661914800000|2022-08-31 03:00:00|37.1|34.3|37.09|34.29|37.21|34.41|37.06|34.26|0
1661915100000|2022-08-31 03:05:00|37.06|34.26|37.06|34.26|37.11|34.31|37.01|34.21|0
1661915400000|2022-08-31 03:10:00|37.03|34.23|36.86|34.06|37.06|34.26|36.81|34.01|0
1661915700000|2022-08-31 03:15:00|36.89|34.09|36.96|34.16|36.98|34.18|36.86|34.06|0
1661916000000|2022-08-31 03:20:00|36.93|34.13|36.3|33.5|36.97|34.17|35.97|33.17|0
1661916300000|2022-08-31 03:25:00|36.25|33.45|36.27|33.47|36.47|33.67|36.25|33.45|0
1661916600000|2022-08-31 03:30:00|36.3|33.5|36.17|33.37|36.39|33.59|36.15|33.35|0
1661916900000|2022-08-31 03:35:00|36.15|33.35|36.17|33.37|36.22|33.42|36.03|33.23|0
1661917200000|2022-08-31 03:40:00|36.19|33.39|36.34|33.54|36.36|33.56|36.19|33.39|0
1661917500000|2022-08-31 03:45:00|36.31|33.51|36.38|33.58|36.41|33.61|36.29|33.49|0
1661917800000|2022-08-31 03:50:00|36.36|33.56|36.41|33.61|36.46|33.66|36.36|33.56|0
1661918100000|2022-08-31 03:55:00|36.43|33.63|36.33|33.53|36.45|33.65|36.33|33.53|0
1661918400000|2022-08-31 04:00:00|36.31|33.51|36.23|33.43|36.36|33.56|36.21|33.41|0
1661918700000|2022-08-31 04:05:00|36.21|33.41|36.3|33.5|36.33|33.53|36.21|33.41|0
1661919000000|2022-08-31 04:10:00|36.29|33.49|36.21|33.41|36.33|33.53|36.21|33.41|0
1661919300000|2022-08-31 04:15:00|36.2|33.4|36.2|33.4|36.2|33.4|36.18|33.38|0
1661919600000|2022-08-31 04:20:00|36.23|33.43|36.2|33.4|36.23|33.43|36.18|33.38|0
1661919900000|2022-08-31 04:25:00|36.18|33.38|36.32|33.52|36.32|33.52|36.18|33.38|0
1661920200000|2022-08-31 04:30:00|36.3|33.5|35.99|33.19|36.37|33.57|35.99|33.19|0
1661920500000|2022-08-31 04:35:00|35.94|33.14|35.72|32.92|35.94|33.14|35.46|32.66|0
1661920800000|2022-08-31 04:40:00|35.7|32.9|35.7|32.9|35.75|32.95|35.6|32.8|0
1661921100000|2022-08-31 04:45:00|35.72|32.92|35.84|33.04|35.85|33.05|35.72|32.92|0
1661921400000|2022-08-31 04:50:00|35.86|33.06|35.86|33.06|35.91|33.11|35.82|33.02|0
1661921700000|2022-08-31 04:55:00|35.89|33.09|35.88|33.08|35.96|33.16|35.84|33.04|0
1661922000000|2022-08-31 05:00:00|35.84|33.04|36|33.2|36|33.2|35.84|33.04|0
1661922300000|2022-08-31 05:05:00|36.03|33.23|36.21|33.41|36.33|33.53|35.98|33.18|0
1661922600000|2022-08-31 05:10:00|36.19|33.39|36.02|33.22|36.21|33.41|35.97|33.17|0
1661922900000|2022-08-31 05:15:00|35.99|33.19|36.01|33.21|36.06|33.26|35.92|33.12|0
1661923200000|2022-08-31 05:20:00|35.99|33.19|35.83|33.03|36.11|33.31|35.82|33.02|0
1661923500000|2022-08-31 05:25:00|35.84|33.04|36|33.2|36.01|33.21|35.65|32.85|0
1661923800000|2022-08-31 05:30:00|36.01|33.21|36.03|33.23|36.1|33.3|35.98|33.18|0
1661924100000|2022-08-31 05:35:00|36.04|33.24|36.09|33.29|36.13|33.33|36.04|33.24|0
1661924400000|2022-08-31 05:40:00|36.1|33.3|36.39|33.59|36.41|33.61|36.09|33.29|0
1661924700000|2022-08-31 05:45:00|36.41|33.61|36.53|33.73|36.61|33.81|36.36|33.56|0
1661925000000|2022-08-31 05:50:00|36.51|33.71|36.57|33.77|36.6|33.8|36.39|33.59|0
1661925300000|2022-08-31 05:55:00|36.55|33.75|36.33|33.53|36.6|33.8|36.33|33.53|0
1661925600000|2022-08-31 06:00:00|36.35|33.55|36.45|33.65|36.5|33.7|36.04|33.24|0
1661925900000|2022-08-31 06:05:00|36.42|33.62|36.11|33.31|36.42|33.62|36.08|33.28|0
1661926200000|2022-08-31 06:10:00|36.13|33.33|36.36|33.56|37.42|34.62|36.01|33.21|0
1661926500000|2022-08-31 06:15:00|36.46|33.66|36.92|34.12|36.92|34.12|36.44|33.64|0
1661926800000|2022-08-31 06:20:00|36.9|34.1|36.9|34.1|37|34.2|36.78|33.98|0
1661927100000|2022-08-31 06:25:00|36.92|34.12|36.89|34.09|36.97|34.17|36.82|34.02|0
1661927400000|2022-08-31 06:30:00|36.92|34.12|36.99|34.19|37.18|34.38|36.92|34.12|0
1661927700000|2022-08-31 06:35:00|37.03|34.23|36.89|34.09|37.11|34.31|36.89|34.09|0
1661928000000|2022-08-31 06:40:00|36.92|34.12|37.06|34.26|37.21|34.41|36.92|34.12|0
1661928300000|2022-08-31 06:45:00|37.04|34.24|36.91|34.11|37.06|34.26|36.81|34.01|0
1661928600000|2022-08-31 06:50:00|36.96|34.16|36.98|34.18|37.06|34.26|36.81|34.01|0
1661928900000|2022-08-31 06:55:00|36.96|34.16|36.91|34.11|37.03|34.23|36.86|34.06|0
1661929200000|2022-08-31 07:00:00|36.88|34.08|36.88|34.08|36.96|34.16|36.58|33.78|0
1661929500000|2022-08-31 07:05:00|36.66|34.26|36.95|34.55|37.2|34.8|36.55|34.15|0
1661929800000|2022-08-31 07:10:00|37|34.6|36.8|34.4|37.24|34.84|36.8|34.4|0
1661930100000|2022-08-31 07:15:00|36.84|34.44|36.55|34.15|36.84|34.44|36.53|34.13|0
1661930400000|2022-08-31 07:20:00|36.58|34.18|36.65|34.25|36.94|34.54|36.58|34.18|0
1661930700000|2022-08-31 07:25:00|36.62|34.22|37.04|34.64|37.19|34.79|36.62|34.22|0
1661931000000|2022-08-31 07:30:00|37.13|34.73|37.41|35.01|37.42|35.02|37.11|34.71|0
1661931300000|2022-08-31 07:35:00|37.4|35|37.43|35.03|37.76|35.36|37.23|34.83|0
1661931600000|2022-08-31 07:40:00|37.48|35.08|37.88|35.48|37.92|35.52|37.36|34.96|0
1661931900000|2022-08-31 07:45:00|37.93|35.53|38.12|35.72|38.26|35.86|37.9|35.5|0
1661932200000|2022-08-31 07:50:00|38.09|35.69|38.05|35.65|38.26|35.86|37.97|35.57|0
1661932500000|2022-08-31 07:55:00|38.08|35.68|38.09|35.69|38.12|35.72|37.72|35.32|0
1661932800000|2022-08-31 08:00:00|38.1|35.7|37.87|35.47|38.28|35.88|37.62|35.22|0
1661933100000|2022-08-31 08:05:00|37.9|35.5|38.2|35.8|38.22|35.82|37.84|35.44|0
1661933400000|2022-08-31 08:10:00|38.17|35.77|38.09|35.69|38.25|35.85|37.94|35.54|0
1661933700000|2022-08-31 08:15:00|38.14|35.74|37.89|35.49|38.32|35.92|37.84|35.44|0
1661934000000|2022-08-31 08:20:00|37.92|35.52|38.57|36.17|38.73|36.33|37.92|35.52|0
1661934300000|2022-08-31 08:25:00|38.6|36.2|38.71|36.31|39.02|36.62|37.18|34.78|0
1661934600000|2022-08-31 08:30:00|38.69|36.29|38.99|36.59|39.05|36.65|38.64|36.24|0
1661934900000|2022-08-31 08:35:00|39.02|36.62|38.67|36.27|39.1|36.7|38.61|36.21|0
1661935200000|2022-08-31 08:40:00|38.63|36.23|38.45|36.05|38.84|36.44|38.38|35.98|0
1661935500000|2022-08-31 08:45:00|38.43|36.03|38.09|35.69|38.43|36.03|37.97|35.57|0
1661935800000|2022-08-31 08:50:00|38.07|35.67|38.24|35.84|38.3|35.9|38.04|35.64|0
1661936100000|2022-08-31 08:55:00|38.22|35.82|38.55|36.15|38.62|36.22|38.12|35.72|0
1661936400000|2022-08-31 09:00:00|38.57|36.17|39.03|36.63|39.06|36.66|38.57|36.17|0
1661936700000|2022-08-31 09:05:00|39.07|36.67|39.21|36.81|39.29|36.89|38.92|36.52|0
1661937000000|2022-08-31 09:10:00|39.23|36.83|39.58|37.18|39.63|37.23|39.11|36.71|0
1661937300000|2022-08-31 09:15:00|39.55|37.15|39.31|36.91|39.63|37.23|39.11|36.71|0
1661937600000|2022-08-31 09:20:00|39.29|36.89|39.18|36.78|39.39|36.99|39.13|36.73|0
1661937900000|2022-08-31 09:25:00|39.22|36.82|39.54|37.14|39.6|37.2|39.15|36.75|0
1661938200000|2022-08-31 09:30:00|39.57|37.17|39.36|36.96|39.62|37.22|39.29|36.89|0
1661938500000|2022-08-31 09:35:00|39.38|36.98|39.59|37.19|39.67|37.27|39.15|36.75|0
1661938800000|2022-08-31 09:40:00|39.62|37.22|39.15|36.75|39.64|37.24|39.12|36.72|0
1661939100000|2022-08-31 09:45:00|39.12|36.72|39.46|37.06|39.67|37.27|39.04|36.64|0
1661939400000|2022-08-31 09:50:00|39.4|37|39.09|36.69|39.48|37.08|39.04|36.64|0
1661939700000|2022-08-31 09:55:00|39.16|36.76|39.35|36.95|39.45|37.05|39.16|36.76|0
1661940000000|2022-08-31 10:00:00|39.32|36.92|39.29|36.89|39.61|37.21|39.17|36.77|0
1661940300000|2022-08-31 10:05:00|39.37|36.97|39.21|36.81|39.4|37|39.14|36.74|0
1661940600000|2022-08-31 10:10:00|39.19|36.79|38.67|36.27|39.19|36.79|38.64|36.24|0
1661940900000|2022-08-31 10:15:00|38.64|36.24|38.67|36.27|38.77|36.37|38.44|36.04|0
1661941200000|2022-08-31 10:20:00|38.62|36.22|38.23|35.83|38.69|36.29|38.23|35.83|0
1661941500000|2022-08-31 10:25:00|38.21|35.81|38.26|35.86|38.33|35.93|38.08|35.68|0
1661941800000|2022-08-31 10:30:00|38.23|35.83|38.74|36.34|38.79|36.39|38.23|35.83|0
1661942100000|2022-08-31 10:35:00|38.71|36.31|38.07|35.67|38.74|36.34|38.05|35.65|0
1661942400000|2022-08-31 10:40:00|38.05|35.65|37.97|35.57|38.2|35.8|37.92|35.52|0
1661942700000|2022-08-31 10:45:00|38|35.6|37.74|35.34|38.2|35.8|37.72|35.32|0
1661943000000|2022-08-31 10:50:00|37.82|35.42|37.33|34.93|37.82|35.42|37.24|34.84|0
1661943300000|2022-08-31 10:55:00|37.29|34.89|37.94|35.54|37.94|35.54|37.29|34.89|0
1661943600000|2022-08-31 11:00:00|37.89|35.49|37.59|35.19|37.99|35.59|37.51|35.11|0
1661943900000|2022-08-31 11:05:00|37.61|35.21|37.94|35.54|37.96|35.56|37.56|35.16|0
1661944200000|2022-08-31 11:10:00|37.96|35.56|37.96|35.56|38.14|35.74|37.78|35.38|0
1661944500000|2022-08-31 11:15:00|37.98|35.58|37.43|35.03|38.11|35.71|37.41|35.01|0
1661944800000|2022-08-31 11:20:00|37.42|35.02|37.5|35.1|37.63|35.23|37.31|34.91|0
1661945100000|2022-08-31 11:25:00|37.53|35.13|37.85|35.45|37.9|35.5|37.45|35.05|0
1661945400000|2022-08-31 11:30:00|37.8|35.4|38.05|35.65|38.08|35.68|37.66|35.26|0
1661945700000|2022-08-31 11:35:00|38.03|35.63|38.28|35.88|38.28|35.88|37.83|35.43|0
1661946000000|2022-08-31 11:40:00|38.23|35.83|38.15|35.75|38.25|35.85|38.02|35.62|0
1661946300000|2022-08-31 11:45:00|38.12|35.72|38.32|35.92|38.4|36|38.1|35.7|0
1661946600000|2022-08-31 11:50:00|38.3|35.9|38.09|35.69|38.43|36.03|38.02|35.62|0
1661946900000|2022-08-31 11:55:00|38.12|35.72|37.82|35.42|38.12|35.72|37.75|35.35|0
1661947200000|2022-08-31 12:00:00|37.84|35.44|37.36|34.96|38.07|35.67|37.36|34.96|0
1661947500000|2022-08-31 12:05:00|37.34|34.94|37.44|35.04|37.56|35.16|37.21|34.81|0
1661947800000|2022-08-31 12:10:00|37.45|35.05|37.53|35.13|37.56|35.16|37.29|34.89|0
1661948100000|2022-08-31 12:15:00|37.55|35.15|37.06|34.66|37.55|35.15|36.89|34.49|0
1661948400000|2022-08-31 12:20:00|37.02|34.62|37.6|35.2|37.61|35.21|36.96|34.56|0
1661948700000|2022-08-31 12:25:00|37.58|35.18|37.35|34.95|37.64|35.24|37.25|34.85|0
1661949000000|2022-08-31 12:30:00|37.3|34.9|37.78|35.38|37.85|35.45|37.3|34.9|0
1661949300000|2022-08-31 12:35:00|37.8|35.4|37.57|35.17|37.85|35.45|37.37|34.97|0
1661949600000|2022-08-31 12:40:00|37.6|35.2|37.72|35.32|37.95|35.55|37.45|35.05|0
1661949900000|2022-08-31 12:45:00|37.65|35.25|37.15|34.75|37.8|35.4|37.15|34.75|0
1661950200000|2022-08-31 12:50:00|37.12|34.72|37.05|34.65|37.17|34.77|36.89|34.49|0
1661950500000|2022-08-31 12:55:00|36.96|34.56|37.14|34.74|37.22|34.82|36.92|34.52|0
1661950800000|2022-08-31 13:00:00|37.12|34.72|36.99|34.59|37.22|34.82|36.9|34.5|0
1661951100000|2022-08-31 13:05:00|36.97|34.57|36.84|34.44|37.12|34.72|36.79|34.39|0
1661951400000|2022-08-31 13:10:00|36.87|34.47|36.73|34.33|37.34|34.94|36.22|33.82|0
1661951700000|2022-08-31 13:15:00|36.75|34.35|36.63|34.23|37.12|34.72|36.56|34.16|0
1661952000000|2022-08-31 13:20:00|36.58|34.18|36.58|34.18|36.68|34.28|36.36|33.96|0
1661952300000|2022-08-31 13:25:00|36.68|34.28|37.12|34.72|37.14|34.74|36.65|34.25|0
1661952600000|2022-08-31 13:30:00|37.17|34.77|37.93|35.53|38.12|35.72|37.14|34.74|0
1661952900000|2022-08-31 13:35:00|38.06|35.66|37.6|35.2|38.44|36.04|37.45|35.05|0
1661953200000|2022-08-31 13:40:00|37.55|35.15|35.83|33.43|37.55|35.15|35.83|33.43|0
1661953500000|2022-08-31 13:45:00|36.05|33.65|35.95|33.55|36.51|34.11|35.5|33.1|0
1661953800000|2022-08-31 13:50:00|36.07|33.67|34.72|32.32|36.81|34.41|34.67|32.27|0
1661954100000|2022-08-31 13:55:00|34.77|32.37|36.5|34.1|36.57|34.17|34.7|32.3|0
1661954400000|2022-08-31 14:00:00|36.55|34.15|37.16|34.76|37.19|34.79|36.55|34.15|0
1661954700000|2022-08-31 14:05:00|37.31|34.91|37.44|35.04|37.44|35.04|36.84|34.44|0
1661955000000|2022-08-31 14:10:00|37.54|35.14|37.16|34.76|37.54|35.14|36.49|34.09|0
1661955300000|2022-08-31 14:15:00|37.21|34.81|37.3|34.9|38.51|36.11|37.21|34.81|0
1661955600000|2022-08-31 14:20:00|37.27|34.87|37.75|35.35|38.1|35.7|37.05|34.65|0
1661955900000|2022-08-31 14:25:00|37.7|35.3|38.13|35.73|38.36|35.96|37.29|34.89|0
1661956200000|2022-08-31 14:30:00|38.2|35.8|37.92|35.52|38.46|36.06|37.64|35.24|0
1661956500000|2022-08-31 14:35:00|38|35.6|38.48|36.08|38.58|36.18|37.47|35.07|0
1661956800000|2022-08-31 14:40:00|38.4|36|37.32|34.92|38.61|36.21|37.29|34.89|0
1661957100000|2022-08-31 14:45:00|37.34|34.94|36.89|34.49|37.98|35.58|36.69|34.29|0
1661957400000|2022-08-31 14:50:00|36.86|34.46|36.83|34.43|37.61|35.21|36.49|34.09|0
1661957700000|2022-08-31 14:55:00|36.9|34.5|37.35|34.95|37.48|35.08|36.83|34.43|0
1661958000000|2022-08-31 15:00:00|37.32|34.92|38.05|35.65|38.29|35.89|37.3|34.9|0
1661958300000|2022-08-31 15:05:00|38.08|35.68|38.31|35.91|38.93|36.53|38|35.6|0
1661958600000|2022-08-31 15:10:00|38.33|35.93|38.36|35.96|38.77|36.37|38.33|35.93|0
1661958900000|2022-08-31 15:15:00|38.46|36.06|37.89|35.49|38.82|36.42|37.89|35.49|0
1661959200000|2022-08-31 15:20:00|37.92|35.52|37.81|35.41|38.2|35.8|37.64|35.24|0
1661959500000|2022-08-31 15:25:00|37.84|35.44|38.09|35.69|38.22|35.82|37.48|35.08|0
1661959800000|2022-08-31 15:30:00|38.12|35.72|37.73|35.33|38.53|36.13|37.58|35.18|0
1661960100000|2022-08-31 15:35:00|37.82|35.42|36.97|34.57|37.89|35.49|36.95|34.55|0
1661960400000|2022-08-31 15:40:00|37.04|34.64|36.62|34.22|37.15|34.75|36.47|34.07|0
1661960700000|2022-08-31 15:45:00|36.57|34.17|37.17|34.77|37.3|34.9|36.49|34.09|0
1661961000000|2022-08-31 15:50:00|37.15|34.75|37.07|34.67|37.2|34.8|36.87|34.47|0
1661961300000|2022-08-31 15:55:00|37.04|34.64|36.64|34.24|37.04|34.64|36.37|33.97|0
1661961600000|2022-08-31 16:00:00|36.59|34.19|36.77|34.37|36.92|34.52|36.42|34.02|0
1661961900000|2022-08-31 16:05:00|36.74|34.34|37.01|34.61|37.29|34.89|36.69|34.29|0
1661962200000|2022-08-31 16:10:00|37.04|34.64|37.16|34.76|37.41|35.01|36.89|34.49|0
1661962500000|2022-08-31 16:15:00|37.19|34.79|37.03|34.63|37.19|34.79|36.59|34.19|0
1661962800000|2022-08-31 16:20:00|37.06|34.66|37.66|35.26|37.81|35.41|37.06|34.66|0
1661963100000|2022-08-31 16:25:00|37.69|35.29|37.53|35.13|37.76|35.36|37.46|35.06|0
1661963400000|2022-08-31 16:30:00|37.51|35.11|37.33|34.93|37.63|35.23|37.18|34.78|0
1661963700000|2022-08-31 16:35:00|37.35|34.95|37.63|35.23|37.86|35.46|37.23|34.83|0
1661964000000|2022-08-31 16:40:00|37.66|35.26|38.04|35.64|38.29|35.89|37.66|35.26|0
1661964300000|2022-08-31 16:45:00|38.01|35.61|37.73|35.33|38.11|35.71|37.63|35.23|0
1661964600000|2022-08-31 16:50:00|37.75|35.35|38.06|35.66|38.21|35.81|37.7|35.3|0
1661964900000|2022-08-31 16:55:00|38.13|35.73|37.9|35.5|38.34|35.94|37.9|35.5|0
1661965200000|2022-08-31 17:00:00|37.93|35.53|37.98|35.58|38.08|35.68|37.77|35.37|0
1661965500000|2022-08-31 17:05:00|38.03|35.63|37.67|35.27|38.05|35.65|37.54|35.14|0
1661965800000|2022-08-31 17:10:00|37.69|35.29|37.54|35.14|37.69|35.29|37.24|34.84|0
1661966100000|2022-08-31 17:15:00|37.57|35.17|38.2|35.8|38.25|35.85|37.57|35.17|0
1661966400000|2022-08-31 17:20:00|38.18|35.78|38.97|36.57|39.02|36.62|38.01|35.61|0
1661966700000|2022-08-31 17:25:00|39|36.6|38.84|36.44|39.29|36.89|38.74|36.34|0
1661967000000|2022-08-31 17:30:00|38.81|36.41|38.86|36.46|39.1|36.7|38.58|36.18|0
1661967300000|2022-08-31 17:35:00|38.84|36.44|39.36|36.96|39.41|37.01|38.76|36.36|0
1661967600000|2022-08-31 17:40:00|39.41|37.01|39.38|36.98|39.78|37.38|39.31|36.91|0
1661967900000|2022-08-31 17:45:00|39.41|37.01|39.65|37.25|39.67|37.27|39.2|36.8|0
1661968200000|2022-08-31 17:50:00|39.67|37.27|39.14|36.74|39.67|37.27|39.09|36.69|0
1661968500000|2022-08-31 17:55:00|39.17|36.77|39.11|36.71|39.33|36.93|39.01|36.61|0
1661968800000|2022-08-31 18:00:00|39.09|36.69|39.38|36.98|39.43|37.03|38.83|36.43|0
1661969100000|2022-08-31 18:05:00|39.43|37.03|38.8|36.4|39.69|37.29|38.64|36.24|0
1661969400000|2022-08-31 18:10:00|38.77|36.37|38.9|36.5|39.08|36.68|38.67|36.27|0
1661969700000|2022-08-31 18:15:00|38.85|36.45|39.13|36.73|39.16|36.76|38.61|36.21|0
1661970000000|2022-08-31 18:20:00|39.08|36.68|39.34|36.94|39.42|37.02|39|36.6|0
1661970300000|2022-08-31 18:25:00|39.37|36.97|39.31|36.91|39.37|36.97|38.95|36.55|0
1661970600000|2022-08-31 18:30:00|39.37|36.97|39.87|37.47|40.11|37.71|39.21|36.81|0
1661970900000|2022-08-31 18:35:00|39.89|37.49|40.27|37.87|40.29|37.89|39.89|37.49|0
1661971200000|2022-08-31 18:40:00|40.32|37.92|40.51|38.11|40.62|38.22|40.08|37.68|0
1661971500000|2022-08-31 18:45:00|40.62|38.22|40.24|37.84|40.75|38.35|40|37.6|0
1661971800000|2022-08-31 18:50:00|40.34|37.94|40.18|37.78|40.4|38|40.07|37.67|0
1661972100000|2022-08-31 18:55:00|40.21|37.81|40.02|37.62|40.53|38.13|40.02|37.62|0
1661972400000|2022-08-31 19:00:00|40.04|37.64|39.46|37.06|40.37|37.97|39.43|37.03|0
1661972700000|2022-08-31 19:05:00|39.48|37.08|39.27|36.87|39.8|37.4|38.93|36.53|0
1661973000000|2022-08-31 19:10:00|39.32|36.92|38.28|35.88|39.35|36.95|38.28|35.88|0
1661973300000|2022-08-31 19:15:00|38.2|35.8|38.07|35.67|38.23|35.83|37.51|35.11|0
1661973600000|2022-08-31 19:20:00|38.15|35.75|38.95|36.55|39.03|36.63|38.15|35.75|0
1661973900000|2022-08-31 19:25:00|38.9|36.5|38.76|36.36|39.05|36.65|38.63|36.23|0
1661974200000|2022-08-31 19:30:00|38.84|36.44|38.24|35.84|39.31|36.91|38.19|35.79|0
1661974500000|2022-08-31 19:35:00|38.27|35.87|37.67|35.27|38.43|36.03|37.65|35.25|0
1661974800000|2022-08-31 19:40:00|37.65|35.25|37.04|34.64|38.01|35.61|36.96|34.56|0
1661975100000|2022-08-31 19:45:00|37.06|34.66|37.26|34.86|37.44|35.04|36.63|34.23|0
1661975400000|2022-08-31 19:50:00|37.4|35|38.16|35.76|38.24|35.84|37.31|34.91|0
1661975700000|2022-08-31 19:55:00|38.24|35.84|39.39|36.99|39.5|37.1|38.05|35.65|0
1661976000000|2022-08-31 20:00:00|39.54|37.14|39.39|36.99|39.74|37.34|39.15|36.75|0
1661976300000|2022-08-31 20:05:00|39.36|36.96|39.1|36.7|39.42|37.02|39.07|36.67|0
1661976600000|2022-08-31 20:10:00|39.07|36.67|39.04|36.64|39.12|36.72|39.01|36.61|0
1661976900000|2022-08-31 20:15:00|39.29|36.49|39.21|36.41|39.35|36.55|39.21|36.41|0
1661977200000|2022-08-31 20:20:00|39.2|36.4|39.18|36.38|39.29|36.49|39.16|36.36|0
1661977500000|2022-08-31 20:25:00|39.21|36.41|39.1|36.3|39.32|36.52|39.1|36.3|0
1661977800000|2022-08-31 20:30:00|39.13|36.33|39.07|36.27|39.13|36.33|39.02|36.22|0
1661978100000|2022-08-31 20:35:00|39.05|36.25|39.05|36.25|39.07|36.27|39.05|36.25|0
1661978400000|2022-08-31 20:40:00|39.07|36.27|39.15|36.35|39.15|36.35|39.05|36.25|0
1661978700000|2022-08-31 20:45:00|39.18|36.38|39.2|36.4|39.36|36.56|39.18|36.38|0
1661979000000|2022-08-31 20:50:00|39.21|36.41|39.15|36.35|39.21|36.41|39.12|36.32|0
1661979300000|2022-08-31 20:55:00|39.12|36.32|39.18|36.38|39.2|36.4|39.08|36.28|0
1661979600000|2022-08-31 21:00:00|39.19|36.39|39.15|36.35|39.21|36.41|39.13|36.33|0
1661979900000|2022-08-31 21:05:00|39.22|36.42|39.13|36.33|39.23|36.43|39.13|36.33|0
1661980200000|2022-08-31 21:10:00|39.12|36.32|39.2|36.4|39.2|36.4|39.09|36.29|0
1661980500000|2022-08-31 21:15:00|39.21|36.41|39.23|36.43|39.23|36.43|39.19|36.39|0
1661980800000|2022-08-31 21:20:00|39.27|36.47|39.39|36.59|39.4|36.6|39.27|36.47|0
1661981100000|2022-08-31 21:25:00|39.4|36.6|39.33|36.53|39.4|36.6|39.33|36.53|0
1661981400000|2022-08-31 21:30:00|39.32|36.52|39.33|36.53|39.34|36.54|39.28|36.48|0
1661981700000|2022-08-31 21:35:00|39.34|36.54|39.46|36.66|39.48|36.68|39.34|36.54|0
1661982000000|2022-08-31 21:40:00|39.41|36.61|39.43|36.63|39.43|36.63|39.41|36.61|0
1661982300000|2022-08-31 21:45:00|39.48|36.68|39.49|36.69|39.5|36.7|39.44|36.64|0
1661982600000|2022-08-31 21:50:00|39.48|36.68|39.49|36.69|39.51|36.71|39.48|36.68|0
1661982900000|2022-08-31 21:55:00|39.5|36.7|39.42|36.62|39.51|36.71|39.41|36.61|0
1661983200000|2022-08-31 22:00:00|39.69|36.89|39.21|36.41|39.69|36.89|39.08|36.28|0
1661983500000|2022-08-31 22:05:00|39.2|36.4|39.19|36.39|39.27|36.47|39.14|36.34|0
1661983800000|2022-08-31 22:10:00|39.22|36.42|39.72|36.92|39.72|36.92|39.22|36.42|0
1661984100000|2022-08-31 22:15:00|39.75|36.95|39.98|37.18|39.99|37.19|39.62|36.82|0
1661984400000|2022-08-31 22:20:00|39.99|37.19|40.48|37.68|40.48|37.68|39.78|36.98|0
1661984700000|2022-08-31 22:25:00|40.45|37.65|40.56|37.76|40.72|37.92|40.37|37.57|0
1661985000000|2022-08-31 22:30:00|40.53|37.73|40.89|38.09|41.11|38.31|40.49|37.69|0
1661985300000|2022-08-31 22:35:00|40.86|38.06|41.05|38.25|41.05|38.25|40.75|37.95|0
1661985600000|2022-08-31 22:40:00|40.97|38.17|40.96|38.16|40.99|38.19|40.88|38.08|0
1661985900000|2022-08-31 22:45:00|40.94|38.14|40.8|38|40.94|38.14|40.77|37.97|0
1661986200000|2022-08-31 22:50:00|40.77|37.97|40.57|37.77|40.82|38.02|40.47|37.67|0
1661986500000|2022-08-31 22:55:00|40.52|37.72|40.56|37.76|40.68|37.88|40.49|37.69|0
1661986800000|2022-08-31 23:00:00|40.6|37.8|40.96|38.16|41.01|38.21|40.57|37.77|0
1661987100000|2022-08-31 23:05:00|40.95|38.15|41.06|38.26|41.18|38.38|40.93|38.13|0
1661987400000|2022-08-31 23:10:00|41.05|38.25|41.17|38.37|41.17|38.37|40.92|38.12|0
1661987700000|2022-08-31 23:15:00|41.56|38.76|41.62|38.82|41.64|38.84|41.5|38.7|0
1661988000000|2022-08-31 23:20:00|41.56|38.76|41.56|38.76|41.61|38.81|41.46|38.66|0
1661988300000|2022-08-31 23:25:00|41.6|38.8|42.15|39.35|42.15|39.35|41.6|38.8|0
1661988600000|2022-08-31 23:30:00|42.12|39.32|42.17|39.37|42.49|39.69|42.12|39.32|0
1661988900000|2022-08-31 23:35:00|42.16|39.36|42.28|39.48|42.28|39.48|41.97|39.17|0
1661989200000|2022-08-31 23:40:00|42.26|39.46|42.08|39.28|42.26|39.46|42.03|39.23|0
1661989500000|2022-08-31 23:45:00|42.07|39.27|41.86|39.06|42.07|39.27|41.8|39|0
1661989800000|2022-08-31 23:50:00|41.83|39.03|42.04|39.24|42.05|39.25|41.7|38.9|0
1661990100000|2022-08-31 23:55:00|42.02|39.22|41.74|38.94|42.08|39.28|41.54|38.74|0
1661990400000|2022-09-01 00:00:00|41.68|38.88|41.6|38.8|42.05|39.25|41.6|38.8|0
1661990700000|2022-09-01 00:05:00|41.57|38.77|41.48|38.68|41.62|38.82|41.4|38.6|0
1661991000000|2022-09-01 00:10:00|41.54|38.74|42.16|39.36|42.16|39.36|41.54|38.74|0
1661991300000|2022-09-01 00:15:00|42.1|39.3|42.07|39.27|42.21|39.41|41.84|39.04|0
1661991600000|2022-09-01 00:20:00|42.05|39.25|41.95|39.15|42.12|39.32|41.84|39.04|0
1661991900000|2022-09-01 00:25:00|41.93|39.13|41.75|38.95|41.98|39.18|41.64|38.84|0
1661992200000|2022-09-01 00:30:00|41.73|38.93|42.08|39.28|42.09|39.29|41.67|38.87|0
1661992500000|2022-09-01 00:35:00|42.09|39.29|42.29|39.49|42.34|39.54|41.89|39.09|0
1661992800000|2022-09-01 00:40:00|42.32|39.52|42.89|40.09|42.91|40.11|42.22|39.42|0
1661993100000|2022-09-01 00:45:00|42.86|40.06|42.67|39.87|43.03|40.23|42.54|39.74|0
1661993400000|2022-09-01 00:50:00|42.68|39.88|42.45|39.65|42.71|39.91|42.31|39.51|0
1661993700000|2022-09-01 00:55:00|42.44|39.64|42.31|39.51|42.54|39.74|42.28|39.48|0
1661994000000|2022-09-01 01:00:00|42.28|39.48|41.87|39.07|42.31|39.51|41.87|39.07|0
1661994300000|2022-09-01 01:05:00|41.88|39.08|41.99|39.19|42.05|39.25|41.88|39.08|0
1661994600000|2022-09-01 01:10:00|41.96|39.16|42.1|39.3|42.13|39.33|41.93|39.13|0
1661994900000|2022-09-01 01:15:00|42.07|39.27|41.82|39.02|42.1|39.3|41.65|38.85|0
1661995200000|2022-09-01 01:20:00|41.85|39.05|41.93|39.13|42.16|39.36|41.76|38.96|0
1661995500000|2022-09-01 01:25:00|41.91|39.11|41.93|39.13|41.96|39.16|41.77|38.97|0
1661995800000|2022-09-01 01:30:00|41.87|39.07|42.12|39.32|42.21|39.41|41.76|38.96|0
1661996100000|2022-09-01 01:35:00|42.15|39.35|42.13|39.33|42.29|39.49|42.02|39.22|0
1661996400000|2022-09-01 01:40:00|42.18|39.38|41.92|39.12|42.4|39.6|41.86|39.06|0
1661996700000|2022-09-01 01:45:00|41.95|39.15|42.53|39.73|42.58|39.78|41.79|38.99|0
1661997000000|2022-09-01 01:50:00|42.51|39.71|42.35|39.55|42.67|39.87|42.3|39.5|0
1661997300000|2022-09-01 01:55:00|42.37|39.57|42.25|39.45|42.47|39.67|42.21|39.41|0
1661997600000|2022-09-01 02:00:00|42.29|39.49|42.21|39.41|42.35|39.55|42.21|39.41|0
1661997900000|2022-09-01 02:05:00|42.22|39.42|42.35|39.55|42.38|39.58|42.15|39.35|0
1661998200000|2022-09-01 02:10:00|42.33|39.53|42.29|39.49|42.4|39.6|42.15|39.35|0
1661998500000|2022-09-01 02:15:00|42.32|39.52|42.26|39.46|42.32|39.52|42.2|39.4|0
1661998800000|2022-09-01 02:20:00|42.23|39.43|42.09|39.29|42.26|39.46|42.06|39.26|0
1661999100000|2022-09-01 02:25:00|42.06|39.26|42.08|39.28|42.11|39.31|41.83|39.03|0
1661999400000|2022-09-01 02:30:00|42.11|39.31|42.39|39.59|42.44|39.64|42.11|39.31|0
1661999700000|2022-09-01 02:35:00|42.31|39.51|42.45|39.65|42.45|39.65|42.31|39.51|0
1662000000000|2022-09-01 02:40:00|42.42|39.62|42.42|39.62|42.5|39.7|42.33|39.53|0
1662000300000|2022-09-01 02:45:00|42.4|39.6|42.36|39.56|42.44|39.64|42.3|39.5|0
1662000600000|2022-09-01 02:50:00|42.33|39.53|42.41|39.61|42.43|39.63|42.26|39.46|0
1662000900000|2022-09-01 02:55:00|42.43|39.63|42.31|39.51|42.55|39.75|42.31|39.51|0
1662001200000|2022-09-01 03:00:00|42.3|39.5|42.38|39.58|42.38|39.58|42.13|39.33|0
1662001500000|2022-09-01 03:05:00|42.41|39.61|42.41|39.61|42.49|39.69|42.29|39.49|0
1662001800000|2022-09-01 03:10:00|42.42|39.62|42.4|39.6|42.46|39.66|42.35|39.55|0
1662002100000|2022-09-01 03:15:00|42.39|39.59|42.34|39.54|42.43|39.63|42.34|39.54|0
1662002400000|2022-09-01 03:20:00|42.37|39.57|42.34|39.54|42.43|39.63|42.34|39.54|0
1662002700000|2022-09-01 03:25:00|42.37|39.57|42.4|39.6|42.51|39.71|42.37|39.57|0
1662003000000|2022-09-01 03:30:00|42.37|39.57|42.25|39.45|42.48|39.68|42.22|39.42|0
1662003300000|2022-09-01 03:35:00|42.22|39.42|42.48|39.68|42.48|39.68|42.22|39.42|0
1662003600000|2022-09-01 03:40:00|42.45|39.65|43.11|40.31|43.11|40.31|42.36|39.56|0
1662003900000|2022-09-01 03:45:00|43.05|40.25|43.06|40.26|43.16|40.36|42.85|40.05|0
1662004200000|2022-09-01 03:50:00|43.05|40.25|42.94|40.14|43.07|40.27|42.84|40.04|0
1662004500000|2022-09-01 03:55:00|42.97|40.17|43.01|40.21|43.04|40.24|42.9|40.1|0
1662004800000|2022-09-01 04:00:00|42.96|40.16|42.81|40.01|42.98|40.18|42.75|39.95|0
1662005100000|2022-09-01 04:05:00|42.78|39.98|42.75|39.95|42.78|39.98|42.67|39.87|0
1662005400000|2022-09-01 04:10:00|42.72|39.92|42.91|40.11|43.01|40.21|42.69|39.89|0
1662005700000|2022-09-01 04:15:00|42.89|40.09|42.82|40.02|42.95|40.15|42.77|39.97|0
1662006000000|2022-09-01 04:20:00|42.83|40.03|43.07|40.27|43.12|40.32|42.77|39.97|0
1662006300000|2022-09-01 04:25:00|43.06|40.26|42.98|40.18|43.12|40.32|42.92|40.12|0
1662006600000|2022-09-01 04:30:00|42.95|40.15|42.89|40.09|43.03|40.23|42.83|40.03|0
1662006900000|2022-09-01 04:35:00|42.9|40.1|42.6|39.8|42.92|40.12|42.54|39.74|0
1662007200000|2022-09-01 04:40:00|42.59|39.79|42.71|39.91|42.8|40|42.57|39.77|0
1662007500000|2022-09-01 04:45:00|42.68|39.88|42.37|39.57|42.71|39.91|42.31|39.51|0
1662007800000|2022-09-01 04:50:00|42.36|39.56|42.39|39.59|42.44|39.64|42.31|39.51|0
1662008100000|2022-09-01 04:55:00|42.37|39.57|42.36|39.56|42.42|39.62|42.34|39.54|0
1662008400000|2022-09-01 05:00:00|42.39|39.59|42.69|39.89|42.7|39.9|42.39|39.59|0
1662008700000|2022-09-01 05:05:00|42.7|39.9|42.5|39.7|42.7|39.9|42.33|39.53|0
1662009000000|2022-09-01 05:10:00|42.49|39.69|42.5|39.7|42.6|39.8|42.44|39.64|0
1662009300000|2022-09-01 05:15:00|42.47|39.67|42.38|39.58|42.5|39.7|42.33|39.53|0
1662009600000|2022-09-01 05:20:00|42.41|39.61|42.35|39.55|42.53|39.73|42.33|39.53|0
1662009900000|2022-09-01 05:25:00|42.33|39.53|42.18|39.38|42.38|39.58|42.15|39.35|0
1662010200000|2022-09-01 05:30:00|42.15|39.35|42.35|39.55|42.49|39.69|42.15|39.35|0
1662010500000|2022-09-01 05:35:00|42.32|39.52|42.42|39.62|42.6|39.8|42.31|39.51|0
1662010800000|2022-09-01 05:40:00|42.43|39.63|42.25|39.45|42.43|39.63|42.18|39.38|0
1662011100000|2022-09-01 05:45:00|42.23|39.43|42.77|39.97|42.77|39.97|42.15|39.35|0
1662011400000|2022-09-01 05:50:00|42.8|40|42.6|39.8|42.91|40.11|42.45|39.65|0
1662011700000|2022-09-01 05:55:00|42.61|39.81|42.65|39.85|42.68|39.88|42.54|39.74|0
1662012000000|2022-09-01 06:00:00|42.69|39.89|43.03|40.23|43.06|40.26|42.42|39.62|0
1662012300000|2022-09-01 06:05:00|43.07|40.27|43.49|40.69|43.75|40.95|43.07|40.27|0
1662012600000|2022-09-01 06:10:00|43.46|40.66|43.56|40.76|43.84|41.04|43.39|40.59|0
1662012900000|2022-09-01 06:15:00|43.58|40.78|43.41|40.61|44.91|42.11|42.14|39.34|0
1662013200000|2022-09-01 06:20:00|43.38|40.58|43.47|40.67|43.47|40.67|43.09|40.29|0
1662013500000|2022-09-01 06:25:00|43.58|40.78|43.09|40.29|43.7|40.9|43.03|40.23|0
1662013800000|2022-09-01 06:30:00|43.03|40.23|42.8|40|43.1|40.3|42.8|40|0
1662014100000|2022-09-01 06:35:00|42.74|39.94|42.54|39.74|42.86|40.06|42.54|39.74|0
1662014400000|2022-09-01 06:40:00|42.57|39.77|42.31|39.51|42.6|39.8|42.2|39.4|0
1662014700000|2022-09-01 06:45:00|42.28|39.48|42.25|39.45|42.42|39.62|42.03|39.23|0
1662015000000|2022-09-01 06:50:00|42.22|39.42|42.35|39.55|42.51|39.71|42.17|39.37|0
1662015300000|2022-09-01 06:55:00|42.33|39.53|42.4|39.6|42.47|39.67|42.22|39.42|0
1662015600000|2022-09-01 07:00:00|42.45|39.65|42.34|39.54|42.79|39.99|42.2|39.4|0
1662015900000|2022-09-01 07:05:00|42.13|39.73|41.79|39.39|42.33|39.93|41.64|39.24|0
1662016200000|2022-09-01 07:10:00|41.72|39.32|41.62|39.22|42.02|39.62|41.58|39.18|0
1662016500000|2022-09-01 07:15:00|41.68|39.28|42.19|39.79|42.22|39.82|41.37|38.97|0
1662016800000|2022-09-01 07:20:00|42.15|39.75|42.41|40.01|42.44|40.04|41.9|39.5|0
1662017100000|2022-09-01 07:25:00|42.38|39.98|42.87|40.47|42.87|40.47|42.18|39.78|0
1662017400000|2022-09-01 07:30:00|42.9|40.5|42.87|40.47|43.13|40.73|42.72|40.32|0
1662017700000|2022-09-01 07:35:00|42.81|40.41|42.75|40.35|42.87|40.47|42.38|39.98|0
1662018000000|2022-09-01 07:40:00|42.78|40.38|42.88|40.48|43.2|40.8|42.5|40.1|0
1662018300000|2022-09-01 07:45:00|42.83|40.43|42.34|39.94|42.85|40.45|42.28|39.88|0
1662018600000|2022-09-01 07:50:00|42.37|39.97|42.68|40.28|42.68|40.28|42.34|39.94|0
1662018900000|2022-09-01 07:55:00|42.67|40.27|42.53|40.13|42.76|40.36|42.48|40.08|0
1662019200000|2022-09-01 08:00:00|42.45|40.05|42.39|39.99|42.88|40.48|42.39|39.99|0
1662019500000|2022-09-01 08:05:00|42.42|40.02|42.64|40.24|42.64|40.24|42.16|39.76|0
1662019800000|2022-09-01 08:10:00|42.7|40.3|42.27|39.87|42.84|40.44|42.21|39.81|0
1662020100000|2022-09-01 08:15:00|42.24|39.84|42.67|40.27|42.67|40.27|42.24|39.84|0
1662020400000|2022-09-01 08:20:00|42.61|40.21|42.84|40.44|42.87|40.47|42.5|40.1|0
1662020700000|2022-09-01 08:25:00|42.87|40.47|43.04|40.64|43.04|40.64|42.78|40.38|0
1662021000000|2022-09-01 08:30:00|43.01|40.61|43.3|40.9|43.36|40.96|42.92|40.52|0
1662021300000|2022-09-01 08:35:00|43.28|40.88|43|40.6|43.35|40.95|42.99|40.59|0
1662021600000|2022-09-01 08:40:00|42.99|40.59|43.13|40.73|43.21|40.81|42.86|40.46|0
1662021900000|2022-09-01 08:45:00|43.18|40.78|43.33|40.93|43.44|41.04|43.12|40.72|0
1662022200000|2022-09-01 08:50:00|43.32|40.92|43.52|41.12|43.55|41.15|43.25|40.85|0
1662022500000|2022-09-01 08:55:00|43.49|41.09|43.11|40.71|43.52|41.12|43.08|40.68|0
1662022800000|2022-09-01 09:00:00|43.08|40.68|42.78|40.38|43.14|40.74|42.68|40.28|0
1662023100000|2022-09-01 09:05:00|42.79|40.39|42.88|40.48|42.94|40.54|42.68|40.28|0
1662023400000|2022-09-01 09:10:00|42.86|40.46|43.15|40.75|43.16|40.76|42.67|40.27|0
1662023700000|2022-09-01 09:15:00|43.13|40.73|43.25|40.85|43.28|40.88|42.93|40.53|0
1662024000000|2022-09-01 09:20:00|43.22|40.82|43.48|41.08|43.54|41.14|43.22|40.82|0
1662024300000|2022-09-01 09:25:00|43.51|41.11|43.07|40.67|43.51|41.11|43.04|40.64|0
1662024600000|2022-09-01 09:30:00|43.06|40.66|43.27|40.87|43.27|40.87|42.85|40.45|0
1662024900000|2022-09-01 09:35:00|43.3|40.9|42.83|40.43|43.33|40.93|42.81|40.41|0
1662025200000|2022-09-01 09:40:00|42.81|40.41|42.54|40.14|42.89|40.49|42.54|40.14|0
1662025500000|2022-09-01 09:45:00|42.57|40.17|42.36|39.96|42.57|40.17|42.29|39.89|0
1662025800000|2022-09-01 09:50:00|42.37|39.97|42.24|39.84|42.43|40.03|42.17|39.77|0
1662026100000|2022-09-01 09:55:00|42.23|39.83|42.51|40.11|42.54|40.14|42.23|39.83|0
1662026400000|2022-09-01 10:00:00|42.54|40.14|42.59|40.19|42.59|40.19|42.42|40.02|0
1662026700000|2022-09-01 10:05:00|42.58|40.18|42.53|40.13|42.65|40.25|42.39|39.99|0
1662027000000|2022-09-01 10:10:00|42.51|40.11|42.56|40.16|42.68|40.28|42.45|40.05|0
1662027300000|2022-09-01 10:15:00|42.55|40.15|42.79|40.39|42.85|40.45|42.55|40.15|0
1662027600000|2022-09-01 10:20:00|42.73|40.33|42.81|40.41|42.81|40.41|42.44|40.04|0
1662027900000|2022-09-01 10:25:00|42.8|40.4|42.53|40.13|42.83|40.43|42.41|40.01|0
1662028200000|2022-09-01 10:30:00|42.5|40.1|42.7|40.3|42.84|40.44|42.44|40.04|0
1662028500000|2022-09-01 10:35:00|42.72|40.32|42.79|40.39|42.9|40.5|42.69|40.29|0
1662028800000|2022-09-01 10:40:00|42.81|40.41|42.75|40.35|42.95|40.55|42.75|40.35|0
1662029100000|2022-09-01 10:45:00|42.76|40.36|42.7|40.3|42.89|40.49|42.63|40.23|0
1662029400000|2022-09-01 10:50:00|42.69|40.29|42.74|40.34|42.92|40.52|42.69|40.29|0
1662029700000|2022-09-01 10:55:00|42.72|40.32|42.51|40.11|42.86|40.46|42.34|39.94|0
1662030000000|2022-09-01 11:00:00|42.43|40.03|42.25|39.85|42.45|40.05|42.22|39.82|0
1662030300000|2022-09-01 11:05:00|42.28|39.88|42.22|39.82|42.42|40.02|42.15|39.75|0
1662030600000|2022-09-01 11:10:00|42.19|39.79|41.88|39.48|42.39|39.99|41.81|39.41|0
1662030900000|2022-09-01 11:15:00|41.85|39.45|41.6|39.2|42.02|39.62|41.57|39.17|0
1662031200000|2022-09-01 11:20:00|41.57|39.17|41.51|39.11|41.72|39.32|41.46|39.06|0
1662031500000|2022-09-01 11:25:00|41.48|39.08|41.65|39.25|41.71|39.31|41.4|39|0
1662031800000|2022-09-01 11:30:00|41.68|39.28|41.03|38.63|41.82|39.42|41.01|38.61|0
1662032100000|2022-09-01 11:35:00|41.06|38.66|40.8|38.4|41.99|39.59|40.74|38.34|0
1662032400000|2022-09-01 11:40:00|40.83|38.43|40.3|37.9|40.88|38.48|40.3|37.9|0
1662032700000|2022-09-01 11:45:00|40.28|37.88|40.6|38.2|40.63|38.23|40.11|37.71|0
1662033000000|2022-09-01 11:50:00|40.63|38.23|40.63|38.23|40.88|38.48|40.57|38.17|0
1662033300000|2022-09-01 11:55:00|40.68|38.28|40.79|38.39|40.82|38.42|40.41|38.01|0
1662033600000|2022-09-01 12:00:00|40.76|38.36|40.76|38.36|40.82|38.42|40.43|38.03|0
1662033900000|2022-09-01 12:05:00|40.79|38.39|40.8|38.4|40.81|38.41|40.59|38.19|0
1662034200000|2022-09-01 12:10:00|40.79|38.39|41.09|38.69|41.12|38.72|40.59|38.19|0
1662034500000|2022-09-01 12:15:00|41.13|38.73|41.25|38.85|41.31|38.91|41.03|38.63|0
1662034800000|2022-09-01 12:20:00|41.28|38.88|40.93|38.53|41.3|38.9|40.93|38.53|0
1662035100000|2022-09-01 12:25:00|40.89|38.49|41.19|38.79|41.42|39.02|40.89|38.49|0
1662035400000|2022-09-01 12:30:00|41.24|38.84|41.98|39.58|42.07|39.67|40.92|38.52|0
1662035700000|2022-09-01 12:35:00|41.95|39.55|41.86|39.46|42.26|39.86|41.75|39.35|0
1662036000000|2022-09-01 12:40:00|41.84|39.44|41.86|39.46|42.03|39.63|41.72|39.32|0
1662036300000|2022-09-01 12:45:00|41.83|39.43|41.66|39.26|41.92|39.52|41.49|39.09|0
1662036600000|2022-09-01 12:50:00|41.69|39.29|41.86|39.46|41.97|39.57|41.49|39.09|0
1662036900000|2022-09-01 12:55:00|41.89|39.49|42.14|39.74|42.2|39.8|41.77|39.37|0
1662037200000|2022-09-01 13:00:00|42.2|39.8|42.54|40.14|42.54|40.14|42.14|39.74|0
1662037500000|2022-09-01 13:05:00|42.51|40.11|42.02|39.62|42.6|40.2|41.68|39.28|0
1662037800000|2022-09-01 13:10:00|42.05|39.65|41.85|39.45|42.11|39.71|41.74|39.34|0
1662038100000|2022-09-01 13:15:00|41.88|39.48|41.71|39.31|42.02|39.62|41.71|39.31|0
1662038400000|2022-09-01 13:20:00|41.73|39.33|41.7|39.3|41.89|39.49|41.65|39.25|0
1662038700000|2022-09-01 13:25:00|41.82|39.42|41.84|39.44|42.1|39.7|41.76|39.36|0
1662039000000|2022-09-01 13:30:00|41.9|39.5|42.64|40.24|42.64|40.24|41.34|38.94|0
1662039300000|2022-09-01 13:35:00|42.73|40.33|42.21|39.81|42.81|40.41|42.07|39.67|0
1662039600000|2022-09-01 13:40:00|42.24|39.84|41.4|39|42.24|39.84|41.09|38.69|0
1662039900000|2022-09-01 13:45:00|41.46|39.06|41.74|39.34|41.99|39.59|41.06|38.66|0
1662040200000|2022-09-01 13:50:00|41.79|39.39|41.54|39.14|42.13|39.73|41.51|39.11|0
1662040500000|2022-09-01 13:55:00|41.62|39.22|41.63|39.23|42.48|40.08|41.38|38.98|0
1662040800000|2022-09-01 14:00:00|41.48|39.08|43.17|40.77|43.26|40.86|41.07|38.67|0
1662041100000|2022-09-01 14:05:00|43.2|40.8|42.3|39.9|43.29|40.89|41.55|39.15|0
1662041400000|2022-09-01 14:10:00|42.27|39.87|42.97|40.57|43.11|40.71|42.27|39.87|0
1662041700000|2022-09-01 14:15:00|43.08|40.68|43.05|40.65|43.47|41.07|42.94|40.54|0
1662042000000|2022-09-01 14:20:00|43.08|40.68|41.75|39.35|43.2|40.8|41.72|39.32|0
1662042300000|2022-09-01 14:25:00|41.69|39.29|41.13|38.73|41.78|39.38|40.99|38.59|0
1662042600000|2022-09-01 14:30:00|41.07|38.67|41.83|39.43|41.86|39.46|41.07|38.67|0
1662042900000|2022-09-01 14:35:00|41.92|39.52|42.93|40.53|42.99|40.59|41.52|39.12|0
1662043200000|2022-09-01 14:40:00|42.96|40.56|43.39|40.99|43.6|41.2|42.58|40.18|0
1662043500000|2022-09-01 14:45:00|43.45|41.05|43.87|41.47|43.96|41.56|43.42|41.02|0
1662043800000|2022-09-01 14:50:00|43.9|41.5|43.66|41.26|43.9|41.5|43.04|40.64|0
1662044100000|2022-09-01 14:55:00|43.57|41.17|43.68|41.28|43.8|41.4|43.27|40.87|0
1662044400000|2022-09-01 15:00:00|43.74|41.34|43.89|41.49|44.07|41.67|43.39|40.99|0
1662044700000|2022-09-01 15:05:00|43.86|41.46|42.59|40.19|43.86|41.46|42.25|39.85|0
1662045000000|2022-09-01 15:10:00|42.54|40.14|42.07|39.67|42.54|40.14|41.93|39.53|0
1662045300000|2022-09-01 15:15:00|42.13|39.73|42.13|39.73|42.36|39.96|41.76|39.36|0
1662045600000|2022-09-01 15:20:00|42.1|39.7|43.51|41.11|43.95|41.55|42.1|39.7|0
1662045900000|2022-09-01 15:25:00|43.54|41.14|43.92|41.52|44.16|41.76|43.27|40.87|0
1662046200000|2022-09-01 15:30:00|43.89|41.49|42.69|40.29|43.98|41.58|42.66|40.26|0
1662046500000|2022-09-01 15:35:00|42.63|40.23|42.77|40.37|42.86|40.46|41.91|39.51|0
1662046800000|2022-09-01 15:40:00|42.83|40.43|43.7|41.3|43.7|41.3|42.68|40.28|0
1662047100000|2022-09-01 15:45:00|43.73|41.33|44.92|42.52|45.34|42.94|43.53|41.13|0
1662047400000|2022-09-01 15:50:00|44.89|42.49|45.22|42.82|45.52|43.12|44.8|42.4|0
1662047700000|2022-09-01 15:55:00|45.13|42.73|45.06|42.66|45.67|43.27|45.06|42.66|0
1662048000000|2022-09-01 16:00:00|45.09|42.69|44.35|41.95|45.09|42.69|44.35|41.95|0
1662048300000|2022-09-01 16:05:00|44.47|42.07|44.14|41.74|44.94|42.54|44.02|41.62|0
1662048600000|2022-09-01 16:10:00|44.2|41.8|44.2|41.8|44.61|42.21|44.17|41.77|0
1662048900000|2022-09-01 16:15:00|44.11|41.71|44.11|41.71|44.31|41.91|43.73|41.33|0
1662049200000|2022-09-01 16:20:00|44.08|41.68|44.46|42.06|44.64|42.24|44.05|41.65|0
1662049500000|2022-09-01 16:25:00|44.43|42.03|44.34|41.94|44.75|42.35|43.93|41.53|0
1662049800000|2022-09-01 16:30:00|44.37|41.97|44.28|41.88|44.72|42.32|44.28|41.88|0
1662050100000|2022-09-01 16:35:00|44.25|41.85|45.17|42.77|45.26|42.86|44.25|41.85|0
1662050400000|2022-09-01 16:40:00|45.23|42.83|44.92|42.52|45.38|42.98|44.92|42.52|0
1662050700000|2022-09-01 16:45:00|44.95|42.55|44.98|42.58|45.4|43|44.8|42.4|0
1662051000000|2022-09-01 16:50:00|44.95|42.55|45.7|43.3|45.76|43.36|44.92|42.52|0
1662051300000|2022-09-01 16:55:00|45.64|43.24|45.55|43.15|46.07|43.67|45.43|43.03|0
1662051600000|2022-09-01 17:00:00|45.52|43.12|45.18|42.78|45.82|43.42|44.95|42.55|0
1662051900000|2022-09-01 17:05:00|45.15|42.75|44.44|42.04|45.18|42.78|44.44|42.04|0
1662052200000|2022-09-01 17:10:00|44.41|42.01|43.99|41.59|44.76|42.36|43.95|41.55|0
1662052500000|2022-09-01 17:15:00|43.9|41.5|44.05|41.65|44.14|41.74|43.82|41.42|0
1662052800000|2022-09-01 17:20:00|44.02|41.62|43.29|40.89|44.02|41.62|43.26|40.86|0
1662053100000|2022-09-01 17:25:00|43.35|40.95|42.86|40.46|43.52|41.12|42.77|40.37|0
1662053400000|2022-09-01 17:30:00|42.88|40.48|42.63|40.23|43.9|41.5|42.63|40.23|0
1662053700000|2022-09-01 17:35:00|42.66|40.26|43|40.6|43.2|40.8|42.54|40.14|0
1662054000000|2022-09-01 17:40:00|42.94|40.54|43.2|40.8|43.32|40.92|42.92|40.52|0
1662054300000|2022-09-01 17:45:00|43.32|40.92|43.61|41.21|43.84|41.44|43.29|40.89|0
1662054600000|2022-09-01 17:50:00|43.58|41.18|43.57|41.17|43.78|41.38|43.4|41|0
1662054900000|2022-09-01 17:55:00|43.66|41.26|43.54|41.14|43.75|41.35|43.34|40.94|0
1662055200000|2022-09-01 18:00:00|43.4|41|42.99|40.59|43.89|41.49|42.99|40.59|0
1662055500000|2022-09-01 18:05:00|42.9|40.5|41.89|39.49|43.51|41.11|41.89|39.49|0
1662055800000|2022-09-01 18:10:00|41.91|39.51|41.65|39.25|42.28|39.88|41.56|39.16|0
1662056100000|2022-09-01 18:15:00|41.68|39.28|41.34|38.94|41.7|39.3|41.31|38.91|0
1662056400000|2022-09-01 18:20:00|41.31|38.91|40.22|37.82|41.34|38.94|40.06|37.66|0
1662056700000|2022-09-01 18:25:00|40.19|37.79|39.87|37.47|40.22|37.82|39.6|37.2|0
1662057000000|2022-09-01 18:30:00|39.84|37.44|39.47|37.07|39.84|37.44|39.35|36.95|0
1662057300000|2022-09-01 18:35:00|39.46|37.06|39.75|37.35|40.05|37.65|38.97|36.57|0
1662057600000|2022-09-01 18:40:00|39.81|37.41|40.13|37.73|40.19|37.79|39.48|37.08|0
1662057900000|2022-09-01 18:45:00|40.1|37.7|40.38|37.98|40.54|38.14|39.64|37.24|0
1662058200000|2022-09-01 18:50:00|40.35|37.95|39.5|37.1|40.49|38.09|39.45|37.05|0
1662058500000|2022-09-01 18:55:00|39.56|37.16|39.74|37.34|40.04|37.64|39.29|36.89|0
1662058800000|2022-09-01 19:00:00|39.83|37.43|39.77|37.37|39.99|37.59|39.12|36.72|0
1662059100000|2022-09-01 19:05:00|39.73|37.33|38.75|36.35|39.74|37.34|38.62|36.22|0
1662059400000|2022-09-01 19:10:00|38.76|36.36|38.25|35.85|39.17|36.77|38.01|35.61|0
1662059700000|2022-09-01 19:15:00|38.28|35.88|39.44|37.04|39.56|37.16|38.2|35.8|0
1662060000000|2022-09-01 19:20:00|39.41|37.01|39.41|37.01|39.82|37.42|39.06|36.66|0
1662060300000|2022-09-01 19:25:00|39.38|36.98|39.98|37.58|40.03|37.63|39.38|36.98|0
1662060600000|2022-09-01 19:30:00|40.11|37.71|40.19|37.79|40.41|38.01|39.81|37.41|0
1662060900000|2022-09-01 19:35:00|40.22|37.82|39.73|37.33|40.3|37.9|39.43|37.03|0
1662061200000|2022-09-01 19:40:00|39.75|37.35|39.45|37.05|40|37.6|39.4|37|0
1662061500000|2022-09-01 19:45:00|39.51|37.11|39.89|37.49|40|37.6|39.19|36.79|0
1662061800000|2022-09-01 19:50:00|39.7|37.3|38.52|36.12|39.7|37.3|38.52|36.12|0
1662062100000|2022-09-01 19:55:00|38.49|36.09|37.45|35.05|38.49|36.09|37.07|34.67|0
1662062400000|2022-09-01 20:00:00|37.47|35.07|37.58|35.18|37.7|35.3|37.47|35.07|0
1662062700000|2022-09-01 20:05:00|37.55|35.15|37.44|35.04|37.6|35.2|37.39|34.99|0
1662063000000|2022-09-01 20:10:00|37.47|35.07|37.4|35|37.96|35.56|37.09|34.69|0
1662063300000|2022-09-01 20:15:00|37.34|34.54|37.03|34.23|37.36|34.56|36.98|34.18|0
1662063600000|2022-09-01 20:20:00|37.05|34.25|36.9|34.1|37.11|34.31|36.87|34.07|0
1662063900000|2022-09-01 20:25:00|36.93|34.13|36.85|34.05|37|34.2|36.8|34|0
1662064200000|2022-09-01 20:30:00|36.82|34.02|36.9|34.1|37|34.2|36.82|34.02|0
1662064500000|2022-09-01 20:35:00|36.92|34.12|36.97|34.17|37.02|34.22|36.9|34.1|0
1662064800000|2022-09-01 20:40:00|37|34.2|36.92|34.12|37|34.2|36.87|34.07|0
1662065100000|2022-09-01 20:45:00|36.94|34.14|36.84|34.04|36.97|34.17|36.79|33.99|0
1662065400000|2022-09-01 20:50:00|36.81|34.01|36.61|33.81|36.81|34.01|36.61|33.81|0
1662065700000|2022-09-01 20:55:00|36.63|33.83|36.8|34|36.84|34.04|36.63|33.83|0
1662066000000|2022-09-01 21:00:00|36.78|33.98|36.81|34.01|36.83|34.03|36.78|33.98|0
1662066300000|2022-09-01 21:05:00|36.82|34.02|36.74|33.94|36.82|34.02|36.73|33.93|0
1662066600000|2022-09-01 21:10:00|36.73|33.93|36.76|33.96|36.77|33.97|36.69|33.89|0
1662066900000|2022-09-01 21:15:00|36.75|33.95|36.72|33.92|36.75|33.95|36.72|33.92|0
1662067200000|2022-09-01 21:20:00|36.71|33.91|36.69|33.89|36.73|33.93|36.69|33.89|0
1662067500000|2022-09-01 21:25:00|36.68|33.88|36.69|33.89|36.72|33.92|36.68|33.88|0
1662067800000|2022-09-01 21:30:00|36.72|33.92|36.74|33.94|36.77|33.97|36.7|33.9|0
1662068100000|2022-09-01 21:35:00|36.73|33.93|36.73|33.93|36.73|33.93|36.72|33.92|0
1662068400000|2022-09-01 21:40:00|36.72|33.92|36.71|33.91|36.74|33.94|36.7|33.9|0
1662068700000|2022-09-01 21:45:00|36.72|33.92|36.7|33.9|36.72|33.92|36.7|33.9|0
1662069000000|2022-09-01 21:50:00|36.71|33.91|36.68|33.88|36.71|33.91|36.68|33.88|0
1662069300000|2022-09-01 21:55:00|36.71|33.91|36.73|33.93|36.78|33.98|36.69|33.89|0
1662069600000|2022-09-01 22:00:00|36.77|33.97|36.36|33.56|36.77|33.97|36.28|33.48|0
1662069900000|2022-09-01 22:05:00|36.33|33.53|36.23|33.43|36.41|33.61|36.18|33.38|0
1662070200000|2022-09-01 22:10:00|36.25|33.45|36.28|33.48|36.28|33.48|36.13|33.33|0
1662070500000|2022-09-01 22:15:00|36.3|33.5|36.58|33.78|36.64|33.84|36.3|33.5|0
1662070800000|2022-09-01 22:20:00|36.59|33.79|36.5|33.7|36.7|33.9|36.5|33.7|0
1662071100000|2022-09-01 22:25:00|36.47|33.67|36.45|33.65|36.51|33.71|36.42|33.62|0
1662071400000|2022-09-01 22:30:00|36.47|33.67|36.77|33.97|36.77|33.97|36.47|33.67|0
1662071700000|2022-09-01 22:35:00|36.75|33.95|36.8|34|36.87|34.07|36.75|33.95|0
1662072000000|2022-09-01 22:40:00|36.77|33.97|36.87|34.07|37.07|34.27|36.77|33.97|0
1662072300000|2022-09-01 22:45:00|36.84|34.04|36.74|33.94|36.92|34.12|36.72|33.92|0
1662072600000|2022-09-01 22:50:00|36.77|33.97|36.79|33.99|36.82|34.02|36.72|33.92|0
1662072900000|2022-09-01 22:55:00|36.76|33.96|36.81|34.01|36.81|34.01|36.74|33.94|0
1662073200000|2022-09-01 23:00:00|36.79|33.99|36.94|34.14|36.99|34.19|36.78|33.98|0
1662073500000|2022-09-01 23:05:00|36.93|34.13|36.91|34.11|36.99|34.19|36.83|34.03|0
1662073800000|2022-09-01 23:10:00|36.88|34.08|36.91|34.11|36.91|34.11|36.83|34.03|0
1662074100000|2022-09-01 23:15:00|36.96|34.16|36.96|34.16|37.01|34.21|36.83|34.03|0
1662074400000|2022-09-01 23:20:00|36.94|34.14|36.88|34.08|36.98|34.18|36.87|34.07|0
1662074700000|2022-09-01 23:25:00|36.87|34.07|36.8|34|36.93|34.13|36.8|34|0
1662075000000|2022-09-01 23:30:00|36.83|34.03|37.05|34.25|37.1|34.3|36.78|33.98|0
1662075300000|2022-09-01 23:35:00|37.07|34.27|36.81|34.01|37.07|34.27|36.75|33.95|0
1662075600000|2022-09-01 23:40:00|36.82|34.02|36.57|33.77|36.87|34.07|36.54|33.74|0
1662075900000|2022-09-01 23:45:00|36.59|33.79|36.72|33.92|36.77|33.97|36.57|33.77|0
1662076200000|2022-09-01 23:50:00|36.74|33.94|36.61|33.81|36.84|34.04|36.56|33.76|0
1662076500000|2022-09-01 23:55:00|36.64|33.84|36.57|33.77|36.66|33.86|36.54|33.74|0
1662076800000|2022-09-02 00:00:00|36.56|33.76|36.79|33.99|36.91|34.11|36.56|33.76|0
1662077100000|2022-09-02 00:05:00|36.81|34.01|36.53|33.73|36.94|34.14|36.53|33.73|0
1662077400000|2022-09-02 00:10:00|36.58|33.78|36.71|33.91|36.71|33.91|36.51|33.71|0
1662077700000|2022-09-02 00:15:00|36.75|33.95|37.32|34.52|37.32|34.52|36.75|33.95|0
1662078000000|2022-09-02 00:20:00|37.33|34.53|37.27|34.47|37.46|34.66|37.15|34.35|0
1662078300000|2022-09-02 00:25:00|37.29|34.49|37.04|34.24|37.3|34.5|36.99|34.19|0
1662078600000|2022-09-02 00:30:00|37.03|34.23|37.3|34.5|37.3|34.5|36.99|34.19|0
1662078900000|2022-09-02 00:35:00|37.27|34.47|37.35|34.55|37.35|34.55|37.19|34.39|0
1662079200000|2022-09-02 00:40:00|37.32|34.52|37.09|34.29|37.32|34.52|37.04|34.24|0
1662079500000|2022-09-02 00:45:00|37.06|34.26|37.3|34.5|37.34|34.54|37.06|34.26|0
1662079800000|2022-09-02 00:50:00|37.26|34.46|37.16|34.36|37.42|34.62|37.11|34.31|0
1662080100000|2022-09-02 00:55:00|37.19|34.39|37.18|34.38|37.26|34.46|37.06|34.26|0
1662080400000|2022-09-02 01:00:00|37.23|34.43|37.09|34.29|37.25|34.45|37|34.2|0
1662080700000|2022-09-02 01:05:00|37.08|34.28|37.18|34.38|37.21|34.41|37|34.2|0
1662081000000|2022-09-02 01:10:00|37.15|34.35|37.32|34.52|37.36|34.56|37.05|34.25|0
1662081300000|2022-09-02 01:15:00|37.31|34.51|37.2|34.4|37.36|34.56|37.05|34.25|0
1662081600000|2022-09-02 01:20:00|37.18|34.38|37.33|34.53|37.35|34.55|37.12|34.32|0
1662081900000|2022-09-02 01:25:00|37.35|34.55|37.27|34.47|37.4|34.6|37.25|34.45|0
1662082200000|2022-09-02 01:30:00|37.25|34.45|37.4|34.6|37.48|34.68|37.22|34.42|0
1662082500000|2022-09-02 01:35:00|37.39|34.59|37.32|34.52|37.55|34.75|37.19|34.39|0
1662082800000|2022-09-02 01:40:00|37.35|34.55|37.37|34.57|37.37|34.57|37.09|34.29|0
1662083100000|2022-09-02 01:45:00|37.34|34.54|37.5|34.7|37.52|34.72|37.28|34.48|0
1662083400000|2022-09-02 01:50:00|37.52|34.72|37.32|34.52|37.52|34.72|37.29|34.49|0
1662083700000|2022-09-02 01:55:00|37.29|34.49|37.24|34.44|37.34|34.54|37.24|34.44|0
1662084000000|2022-09-02 02:00:00|37.26|34.46|37.39|34.59|37.44|34.64|37.26|34.46|0
1662084300000|2022-09-02 02:05:00|37.36|34.56|37.51|34.71|37.51|34.71|37.36|34.56|0
1662084600000|2022-09-02 02:10:00|37.49|34.69|37.67|34.87|37.67|34.87|37.46|34.66|0
1662084900000|2022-09-02 02:15:00|37.64|34.84|37.72|34.92|37.8|35|37.61|34.81|0
1662085200000|2022-09-02 02:20:00|37.74|34.94|37.77|34.97|37.87|35.07|37.69|34.89|0
1662085500000|2022-09-02 02:25:00|37.79|34.99|37.84|35.04|37.95|35.15|37.77|34.97|0
1662085800000|2022-09-02 02:30:00|37.87|35.07|37.66|34.86|37.87|35.07|37.63|34.83|0
1662086100000|2022-09-02 02:35:00|37.67|34.87|37.68|34.88|37.74|34.94|37.66|34.86|0
1662086400000|2022-09-02 02:40:00|37.66|34.86|37.71|34.91|37.76|34.96|37.66|34.86|0
1662086700000|2022-09-02 02:45:00|37.68|34.88|37.5|34.7|37.71|34.91|37.5|34.7|0
1662087000000|2022-09-02 02:50:00|37.47|34.67|37.47|34.67|37.58|34.78|37.47|34.67|0
1662087300000|2022-09-02 02:55:00|37.5|34.7|37.49|34.69|37.55|34.75|37.44|34.64|0
1662087600000|2022-09-02 03:00:00|37.52|34.72|37.36|34.56|37.55|34.75|37.26|34.46|0
1662087900000|2022-09-02 03:05:00|37.34|34.54|37.16|34.36|37.34|34.54|37.16|34.36|0
1662088200000|2022-09-02 03:10:00|37.13|34.33|37.13|34.33|37.31|34.51|37.13|34.33|0
1662088500000|2022-09-02 03:15:00|37.1|34.3|37.26|34.46|37.26|34.46|37.08|34.28|0
1662088800000|2022-09-02 03:20:00|37.24|34.44|37.25|34.45|37.36|34.56|37.18|34.38|0
1662089100000|2022-09-02 03:25:00|37.23|34.43|37.3|34.5|37.38|34.58|37.23|34.43|0
1662089400000|2022-09-02 03:30:00|37.33|34.53|37.25|34.45|37.33|34.53|37.17|34.37|0
1662089700000|2022-09-02 03:35:00|37.28|34.48|37.24|34.44|37.28|34.48|37.17|34.37|0
1662090000000|2022-09-02 03:40:00|37.22|34.42|37.25|34.45|37.3|34.5|37.14|34.34|0
1662090300000|2022-09-02 03:45:00|37.22|34.42|37.24|34.44|37.24|34.44|37.17|34.37|0
1662090600000|2022-09-02 03:50:00|37.22|34.42|37.19|34.39|37.29|34.49|37.19|34.39|0
1662090900000|2022-09-02 03:55:00|37.22|34.42|37.24|34.44|37.27|34.47|37.16|34.36|0
1662091200000|2022-09-02 04:00:00|37.21|34.41|37.14|34.34|37.24|34.44|37.11|34.31|0
1662091500000|2022-09-02 04:05:00|37.13|34.33|37.18|34.38|37.21|34.41|37.13|34.33|0
1662091800000|2022-09-02 04:10:00|37.17|34.37|37.17|34.37|37.23|34.43|37.13|34.33|0
1662092100000|2022-09-02 04:15:00|37.16|34.36|36.75|33.95|37.16|34.36|36.75|33.95|0
1662092400000|2022-09-02 04:20:00|36.77|33.97|36.75|33.95|36.85|34.05|36.7|33.9|0
1662092700000|2022-09-02 04:25:00|36.77|33.97|36.69|33.89|36.8|34|36.67|33.87|0
1662093000000|2022-09-02 04:30:00|36.68|33.88|36.73|33.93|36.79|33.99|36.67|33.87|0
1662093300000|2022-09-02 04:35:00|36.74|33.94|36.77|33.97|36.77|33.97|36.64|33.84|0
1662093600000|2022-09-02 04:40:00|36.75|33.95|36.89|34.09|36.92|34.12|36.75|33.95|0
1662093900000|2022-09-02 04:45:00|36.92|34.12|37.02|34.22|37.04|34.24|36.9|34.1|0
1662094200000|2022-09-02 04:50:00|37|34.2|36.89|34.09|37.12|34.32|36.89|34.09|0
1662094500000|2022-09-02 04:55:00|36.86|34.06|36.68|33.88|36.89|34.09|36.68|33.88|0
1662094800000|2022-09-02 05:00:00|36.66|33.86|36.7|33.9|36.81|34.01|36.6|33.8|0
1662095100000|2022-09-02 05:05:00|36.73|33.93|36.93|34.13|36.93|34.13|36.72|33.92|0
1662095400000|2022-09-02 05:10:00|36.91|34.11|36.84|34.04|36.98|34.18|36.84|34.04|0
1662095700000|2022-09-02 05:15:00|36.85|34.05|37.05|34.25|37.09|34.29|36.8|34|0
1662096000000|2022-09-02 05:20:00|37.04|34.24|37.18|34.38|37.18|34.38|37|34.2|0
1662096300000|2022-09-02 05:25:00|37.21|34.41|37.25|34.45|37.31|34.51|37.17|34.37|0
1662096600000|2022-09-02 05:30:00|37.31|34.51|37.37|34.57|37.38|34.58|37.25|34.45|0
1662096900000|2022-09-02 05:35:00|37.38|34.58|37.6|34.8|37.61|34.81|37.38|34.58|0
1662097200000|2022-09-02 05:40:00|37.61|34.81|37.63|34.83|37.64|34.84|37.53|34.73|0
1662097500000|2022-09-02 05:45:00|37.66|34.86|37.66|34.86|37.76|34.96|37.62|34.82|0
1662097800000|2022-09-02 05:50:00|37.68|34.88|37.48|34.68|37.68|34.88|37.42|34.62|0
1662098100000|2022-09-02 05:55:00|37.5|34.7|37.55|34.75|37.78|34.98|37.48|34.68|0
1662098400000|2022-09-02 06:00:00|37.58|34.78|37.99|35.19|38.12|35.32|37.55|34.75|0
1662098700000|2022-09-02 06:05:00|37.96|35.16|37.88|35.08|38.15|35.35|37.75|34.95|0
1662099000000|2022-09-02 06:10:00|37.91|35.11|37.65|34.85|37.91|35.11|37.62|34.82|0
1662099300000|2022-09-02 06:15:00|37.66|34.86|37.65|34.85|37.85|35.05|37.57|34.77|0
1662099600000|2022-09-02 06:20:00|37.63|34.83|37.36|34.56|37.67|34.87|37.36|34.56|0
1662099900000|2022-09-02 06:25:00|37.39|34.59|37.13|34.33|37.39|34.59|37.13|34.33|0
1662100200000|2022-09-02 06:30:00|37.15|34.35|36.85|34.05|37.2|34.4|36.85|34.05|0
1662100500000|2022-09-02 06:35:00|36.82|34.02|36.68|33.88|36.87|34.07|36.64|33.84|0
1662100800000|2022-09-02 06:40:00|36.69|33.89|36.74|33.94|36.92|34.12|36.69|33.89|0
1662101100000|2022-09-02 06:45:00|36.77|33.97|36.56|33.76|36.77|33.97|36.54|33.74|0
1662101400000|2022-09-02 06:50:00|36.59|33.79|36.41|33.61|36.64|33.84|36.41|33.61|0
1662101700000|2022-09-02 06:55:00|36.38|33.58|36.41|33.61|36.61|33.81|36.38|33.58|0
1662102000000|2022-09-02 07:00:00|36.43|33.63|37.1|34.3|37.15|34.35|36.4|33.6|0
1662102300000|2022-09-02 07:05:00|36.86|34.46|37.22|34.82|37.22|34.82|36.66|34.26|0
1662102600000|2022-09-02 07:10:00|37.18|34.78|37.24|34.84|37.24|34.84|36.81|34.41|0
1662102900000|2022-09-02 07:15:00|37.22|34.82|37.55|35.15|37.66|35.26|37.17|34.77|0
1662103200000|2022-09-02 07:20:00|37.59|35.19|37.29|34.89|37.59|35.19|37.11|34.71|0
1662103500000|2022-09-02 07:25:00|37.24|34.84|37.01|34.61|37.34|34.94|37.01|34.61|0
1662103800000|2022-09-02 07:30:00|36.99|34.59|37.34|34.94|37.34|34.94|36.84|34.44|0
1662104100000|2022-09-02 07:35:00|37.44|35.04|37.34|34.94|37.52|35.12|37.28|34.88|0
1662104400000|2022-09-02 07:40:00|37.31|34.91|37.18|34.78|37.36|34.96|37.08|34.68|0
1662104700000|2022-09-02 07:45:00|37.1|34.7|37.2|34.8|37.44|35.04|37.04|34.64|0
1662105000000|2022-09-02 07:50:00|37.15|34.75|37.18|34.78|37.31|34.91|37.07|34.67|0
1662105300000|2022-09-02 07:55:00|37.15|34.75|37.3|34.9|37.35|34.95|37.07|34.67|0
1662105600000|2022-09-02 08:00:00|37.33|34.93|36.79|34.39|37.34|34.94|36.76|34.36|0
1662105900000|2022-09-02 08:05:00|36.81|34.41|36.63|34.23|36.89|34.49|36.61|34.21|0
1662106200000|2022-09-02 08:10:00|36.61|34.21|36.68|34.28|36.73|34.33|36.56|34.16|0
1662106500000|2022-09-02 08:15:00|36.66|34.26|36.53|34.13|36.73|34.33|36.4|34|0
1662106800000|2022-09-02 08:20:00|36.5|34.1|36.55|34.15|36.55|34.15|36.2|33.8|0
1662107100000|2022-09-02 08:25:00|36.53|34.13|36.35|33.95|36.55|34.15|36.27|33.87|0
1662107400000|2022-09-02 08:30:00|36.32|33.92|36.45|34.05|36.54|34.14|36.17|33.77|0
1662107700000|2022-09-02 08:35:00|36.43|34.03|36.19|33.79|36.47|34.07|36.17|33.77|0
1662108000000|2022-09-02 08:40:00|36.21|33.81|36.19|33.79|36.24|33.84|36.12|33.72|0
1662108300000|2022-09-02 08:45:00|36.17|33.77|36.04|33.64|36.37|33.97|36.04|33.64|0
1662108600000|2022-09-02 08:50:00|36.01|33.61|36.06|33.66|36.09|33.69|35.91|33.51|0
1662108900000|2022-09-02 08:55:00|36.09|33.69|36.03|33.63|36.29|33.89|36.01|33.61|0
1662109200000|2022-09-02 09:00:00|36.08|33.68|36.36|33.96|36.36|33.96|36.08|33.68|0
1662109500000|2022-09-02 09:05:00|36.38|33.98|36.4|34|36.43|34.03|36.23|33.83|0
1662109800000|2022-09-02 09:10:00|36.41|34.01|36.35|33.95|36.41|34.01|36.21|33.81|0
1662110100000|2022-09-02 09:15:00|36.33|33.93|36.43|34.03|36.43|34.03|36.3|33.9|0
1662110400000|2022-09-02 09:20:00|36.4|34|36.58|34.18|36.58|34.18|36.4|34|0
1662110700000|2022-09-02 09:25:00|36.53|34.13|36.37|33.97|36.53|34.13|36.27|33.87|0
1662111000000|2022-09-02 09:30:00|36.35|33.95|36.6|34.2|36.63|34.23|36.3|33.9|0
1662111300000|2022-09-02 09:35:00|36.62|34.22|36.6|34.2|36.7|34.3|36.57|34.17|0
1662111600000|2022-09-02 09:40:00|36.57|34.17|36.67|34.27|36.67|34.27|36.47|34.07|0
1662111900000|2022-09-02 09:45:00|36.65|34.25|36.56|34.16|36.67|34.27|36.42|34.02|0
1662112200000|2022-09-02 09:50:00|36.54|34.14|36.34|33.94|36.54|34.14|36.31|33.91|0
1662112500000|2022-09-02 09:55:00|36.36|33.96|36.24|33.84|36.41|34.01|36.24|33.84|0
1662112800000|2022-09-02 10:00:00|36.25|33.85|36.16|33.76|36.29|33.89|36.11|33.71|0
1662113100000|2022-09-02 10:05:00|36.13|33.73|36.51|34.11|36.55|34.15|36.13|33.73|0
1662113400000|2022-09-02 10:10:00|36.53|34.13|36.46|34.06|36.64|34.24|36.38|33.98|0
1662113700000|2022-09-02 10:15:00|36.48|34.08|36.67|34.27|36.67|34.27|36.43|34.03|0
1662114000000|2022-09-02 10:20:00|36.66|34.26|36.86|34.46|36.89|34.49|36.61|34.21|0
1662114300000|2022-09-02 10:25:00|36.83|34.43|37.01|34.61|37.01|34.61|36.81|34.41|0
1662114600000|2022-09-02 10:30:00|37.04|34.64|37.16|34.76|37.34|34.94|37.01|34.61|0
1662114900000|2022-09-02 10:35:00|37.18|34.78|36.93|34.53|37.2|34.8|36.93|34.53|0
1662115200000|2022-09-02 10:40:00|36.9|34.5|36.98|34.58|37|34.6|36.75|34.35|0
1662115500000|2022-09-02 10:45:00|36.97|34.57|36.93|34.53|37.21|34.81|36.9|34.5|0
1662115800000|2022-09-02 10:50:00|36.96|34.56|36.95|34.55|37.13|34.73|36.87|34.47|0
1662116100000|2022-09-02 10:55:00|36.92|34.52|36.74|34.34|36.99|34.59|36.68|34.28|0
1662116400000|2022-09-02 11:00:00|36.77|34.37|36.84|34.44|36.87|34.47|36.57|34.17|0
1662116700000|2022-09-02 11:05:00|36.86|34.46|36.84|34.44|37.02|34.62|36.69|34.29|0
1662117000000|2022-09-02 11:10:00|36.82|34.42|37.09|34.69|37.28|34.88|36.76|34.36|0
1662117300000|2022-09-02 11:15:00|37.07|34.67|36.91|34.51|37.07|34.67|36.84|34.44|0
1662117600000|2022-09-02 11:20:00|36.93|34.53|37.25|34.85|37.25|34.85|36.93|34.53|0
1662117900000|2022-09-02 11:25:00|37.22|34.82|37.14|34.74|37.25|34.85|36.96|34.56|0
1662118200000|2022-09-02 11:30:00|37.04|34.64|36.97|34.57|37.19|34.79|36.96|34.56|0
1662118500000|2022-09-02 11:35:00|36.98|34.58|36.55|34.15|37.01|34.61|36.55|34.15|0
1662118800000|2022-09-02 11:40:00|36.57|34.17|36.45|34.05|36.63|34.23|36.37|33.97|0
1662119100000|2022-09-02 11:45:00|36.43|34.03|36.27|33.87|36.6|34.2|36.27|33.87|0
1662119400000|2022-09-02 11:50:00|36.37|33.97|36.34|33.94|36.39|33.99|36.22|33.82|0
1662119700000|2022-09-02 11:55:00|36.32|33.92|36.44|34.04|36.52|34.12|36.32|33.92|0
1662120000000|2022-09-02 12:00:00|36.47|34.07|36.41|34.01|36.47|34.07|36.31|33.91|0
1662120300000|2022-09-02 12:05:00|36.44|34.04|36.34|33.94|36.44|34.04|36.19|33.79|0
1662120600000|2022-09-02 12:10:00|36.31|33.91|36.59|34.19|36.59|34.19|36.28|33.88|0
1662120900000|2022-09-02 12:15:00|36.56|34.16|36.51|34.11|36.64|34.24|36.46|34.06|0
1662121200000|2022-09-02 12:20:00|36.48|34.08|35.83|33.43|36.48|34.08|35.83|33.43|0
1662121500000|2022-09-02 12:25:00|35.85|33.45|35.99|33.59|36.25|33.85|35.78|33.38|0
1662121800000|2022-09-02 12:30:00|36.01|33.61|33.82|31.42|36.14|33.74|33.45|31.05|0
1662122100000|2022-09-02 12:35:00|33.66|31.26|33.02|30.62|33.94|31.54|32.64|30.24|0
1662122400000|2022-09-02 12:40:00|33.04|30.64|34.24|31.84|34.24|31.84|32.81|30.41|0
1662122700000|2022-09-02 12:45:00|34.26|31.86|34.09|31.69|34.94|32.54|34.05|31.65|0
1662123000000|2022-09-02 12:50:00|34.07|31.67|33.45|31.05|34.07|31.67|33.45|31.05|0
1662123300000|2022-09-02 12:55:00|33.48|31.08|33.51|31.11|33.74|31.34|33.22|30.82|0
1662123600000|2022-09-02 13:00:00|33.55|31.15|33.32|30.92|33.88|31.48|33.29|30.89|0
1662123900000|2022-09-02 13:05:00|33.29|30.89|32.78|30.38|33.43|31.03|32.74|30.34|0
1662124200000|2022-09-02 13:10:00|32.81|30.41|33.31|30.91|33.48|31.08|32.67|30.27|0
1662124500000|2022-09-02 13:15:00|33.28|30.88|32.73|30.33|33.31|30.91|32.71|30.31|0
1662124800000|2022-09-02 13:20:00|32.75|30.35|32.77|30.37|32.8|30.4|32.48|30.08|0
1662125100000|2022-09-02 13:25:00|32.74|30.34|32.7|30.3|32.86|30.46|32.61|30.21|0
1662125400000|2022-09-02 13:30:00|32.69|30.29|33.93|31.53|34.39|31.99|32.68|30.28|0
1662125700000|2022-09-02 13:35:00|33.98|31.58|33.41|31.01|34.08|31.68|33.3|30.9|0
1662126000000|2022-09-02 13:40:00|33.39|30.99|33.79|31.39|34.65|32.25|33.39|30.99|0
1662126300000|2022-09-02 13:45:00|33.62|31.22|33.77|31.37|34.22|31.82|33.43|31.03|0
1662126600000|2022-09-02 13:50:00|33.75|31.35|33.7|31.3|33.98|31.58|33.04|30.64|0
1662126900000|2022-09-02 13:55:00|33.63|31.23|34.1|31.7|34.14|31.74|33.27|30.87|0
1662127200000|2022-09-02 14:00:00|33.99|31.59|34.53|32.13|35.05|32.65|33.84|31.44|0
1662127500000|2022-09-02 14:05:00|34.5|32.1|34.34|31.94|34.8|32.4|34.04|31.64|0
1662127800000|2022-09-02 14:10:00|34.26|31.86|33.03|30.63|34.29|31.89|32.83|30.43|0
1662128100000|2022-09-02 14:15:00|33.06|30.66|32.8|30.4|33.06|30.66|32.48|30.08|0
1662128400000|2022-09-02 14:20:00|32.78|30.38|32.55|30.15|33.5|31.1|32.19|29.79|0
1662128700000|2022-09-02 14:25:00|32.48|30.08|31.84|29.44|32.57|30.17|31.84|29.44|0
1662129000000|2022-09-02 14:30:00|31.89|29.49|31.42|29.02|31.89|29.49|31.24|28.84|0
1662129300000|2022-09-02 14:35:00|31.39|28.99|31.08|28.68|31.39|28.99|30.95|28.55|0
1662129600000|2022-09-02 14:40:00|31.02|28.62|31.04|28.64|31.19|28.79|30.75|28.35|0
1662129900000|2022-09-02 14:45:00|31.02|28.62|31.3|28.9|31.37|28.97|30.97|28.57|0
1662130200000|2022-09-02 14:50:00|31.28|28.88|31.3|28.9|32.24|29.84|31.06|28.66|0
1662130500000|2022-09-02 14:55:00|31.35|28.95|31.32|28.92|31.79|29.39|31.08|28.68|0
1662130800000|2022-09-02 15:00:00|31.23|28.83|30.68|28.28|31.48|29.08|30.68|28.28|0
1662131100000|2022-09-02 15:05:00|30.66|28.26|31.1|28.7|31.25|28.85|30.57|28.17|0
1662131400000|2022-09-02 15:10:00|31.18|28.78|30.83|28.43|31.34|28.94|30.79|28.39|0
1662131700000|2022-09-02 15:15:00|30.85|28.45|30.76|28.36|31.23|28.83|30.74|28.34|0
1662132000000|2022-09-02 15:20:00|30.81|28.41|30.76|28.36|30.94|28.54|30.65|28.25|0
1662132300000|2022-09-02 15:25:00|30.74|28.34|30.87|28.47|31.09|28.69|30.74|28.34|0
1662132600000|2022-09-02 15:30:00|30.82|28.42|30.82|28.42|30.98|28.58|30.47|28.07|0
1662132900000|2022-09-02 15:35:00|30.84|28.44|30.67|28.27|31|28.6|30.6|28.2|0
1662133200000|2022-09-02 15:40:00|30.65|28.25|31.19|28.79|31.55|29.15|30.65|28.25|0
1662133500000|2022-09-02 15:45:00|31.17|28.77|30.71|28.31|31.22|28.82|30.58|28.18|0
1662133800000|2022-09-02 15:50:00|30.69|28.29|30.53|28.13|30.73|28.33|30.47|28.07|0
1662134100000|2022-09-02 15:55:00|30.57|28.17|30.62|28.22|30.75|28.35|30.42|28.02|0
1662134400000|2022-09-02 16:00:00|30.55|28.15|30.72|28.32|30.9|28.5|30.4|28|0
1662134700000|2022-09-02 16:05:00|30.75|28.35|30.92|28.52|31.03|28.63|30.68|28.28|0
1662135000000|2022-09-02 16:10:00|30.94|28.54|31.16|28.76|31.25|28.85|30.9|28.5|0
1662135300000|2022-09-02 16:15:00|31.23|28.83|31.76|29.36|31.76|29.36|31.21|28.81|0
1662135600000|2022-09-02 16:20:00|31.79|29.39|32.58|30.18|32.98|30.58|31.63|29.23|0
1662135900000|2022-09-02 16:25:00|32.65|30.25|32.93|30.53|33|30.6|32.51|30.11|0
1662136200000|2022-09-02 16:30:00|33|30.6|34|31.12|34.36|31.48|32.93|30.24|0
1662136500000|2022-09-02 16:35:00|34.03|31.15|34.36|31.48|34.8|31.92|32.67|29.79|0
1662136800000|2022-09-02 16:40:00|34.46|31.58|35.07|32.19|35.14|32.26|34.34|31.46|0
1662137100000|2022-09-02 16:45:00|35.12|32.24|35.62|32.26|35.81|32.63|35.09|31.73|0
1662137400000|2022-09-02 16:50:00|35.64|32.28|35.88|32.52|36.62|33.26|35.61|32.25|0
1662137700000|2022-09-02 16:55:00|35.9|32.54|35.95|32.59|36.3|32.94|35.58|32.22|0
1662138000000|2022-09-02 17:00:00|36.02|32.66|37.8|34.44|38.32|34.96|36.02|32.66|0
1662138300000|2022-09-02 17:05:00|37.87|34.51|37.7|34.34|38.06|34.7|37.12|33.76|0
1662138600000|2022-09-02 17:10:00|37.74|34.38|37.43|34.07|37.97|34.61|37.4|34.04|0
1662138900000|2022-09-02 17:15:00|37.37|34.01|37.11|33.75|38|34.64|36.83|33.47|0
1662139200000|2022-09-02 17:20:00|37.22|33.86|39.45|36.09|39.45|36.09|37.22|33.86|0
1662139500000|2022-09-02 17:25:00|39.39|36.03|39.22|35.86|39.9|36.54|38.91|35.55|0
1662139800000|2022-09-02 17:30:00|39.36|36|39.3|35.94|39.57|36.21|38.93|35.57|0
1662140100000|2022-09-02 17:35:00|39.33|35.97|38.72|35.36|39.65|36.29|38.69|35.33|0
1662140400000|2022-09-02 17:40:00|38.74|35.38|38.21|34.85|38.88|35.52|38.11|34.75|0
1662140700000|2022-09-02 17:45:00|38.29|34.93|39.46|36.1|39.46|36.1|37.84|34.48|0
1662141000000|2022-09-02 17:50:00|39.5|36.14|39.97|36.61|40.53|37.17|39.39|36.03|0
1662141300000|2022-09-02 17:55:00|40.08|36.72|40.41|37.05|40.55|37.19|40.08|36.72|0
1662141600000|2022-09-02 18:00:00|40.47|37.11|39.69|36.33|40.47|37.11|39.69|36.33|0
1662141900000|2022-09-02 18:05:00|39.74|36.38|39.44|36.08|40.32|36.96|39.33|35.97|0
1662142200000|2022-09-02 18:10:00|39.41|36.05|39.53|36.65|39.88|36.73|39.2|35.84|0
1662142500000|2022-09-02 18:15:00|39.55|36.67|39.5|36.62|39.8|36.92|39.17|36.29|0
1662142800000|2022-09-02 18:20:00|39.47|36.59|39.41|36.53|39.72|36.84|39.2|36.32|0
1662143100000|2022-09-02 18:25:00|39.44|36.56|38.6|35.72|39.44|36.56|38.39|35.51|0
1662143400000|2022-09-02 18:30:00|38.52|35.64|38.96|36.08|39.3|36.42|38.47|35.59|0
1662143700000|2022-09-02 18:35:00|38.93|36.05|38.35|35.47|39.01|36.13|38.16|35.28|0
1662144000000|2022-09-02 18:40:00|38.32|35.44|38.16|35.28|38.74|35.86|38.11|35.23|0
1662144300000|2022-09-02 18:45:00|38.21|35.33|38.69|35.81|38.8|35.92|38.13|35.25|0
1662144600000|2022-09-02 18:50:00|38.66|35.78|38.96|36.08|38.99|36.11|38.58|35.7|0
1662144900000|2022-09-02 18:55:00|39.01|36.13|39.98|37.1|40.12|37.24|39.01|36.13|0
1662145200000|2022-09-02 19:00:00|40.09|37.21|39|36.12|40.09|37.21|38.76|35.88|0
1662145500000|2022-09-02 19:05:00|39.13|36.25|39.02|36.14|39.21|36.33|38.49|35.61|0
1662145800000|2022-09-02 19:10:00|39.1|36.22|38.45|35.57|39.16|36.28|38.05|35.17|0
1662146100000|2022-09-02 19:15:00|38.48|35.6|38.81|35.93|39.11|36.23|38.05|35.17|0
1662146400000|2022-09-02 19:20:00|38.87|35.99|39.99|37.11|40.21|37.33|38.33|35.45|0
1662146700000|2022-09-02 19:25:00|39.93|37.05|39.44|36.56|40.2|37.32|39.01|36.13|0
1662147000000|2022-09-02 19:30:00|39.5|36.62|40.58|37.7|40.58|37.7|39.5|36.62|0
1662147300000|2022-09-02 19:35:00|40.61|37.73|41.77|38.41|42.06|38.7|40.61|37.63|0
1662147600000|2022-09-02 19:40:00|41.74|38.38|42.38|39.02|42.38|39.02|41.74|38.38|0
1662147900000|2022-09-02 19:45:00|42.31|38.95|41.22|37.86|42.32|38.96|41.22|37.86|0
1662148200000|2022-09-02 19:50:00|41.1|37.74|40.4|37.04|41.14|37.78|40.38|37.02|0
1662148500000|2022-09-02 19:55:00|40.24|36.88|39.51|36.15|40.68|37.32|39.51|36.15|0
1662148800000|2022-09-02 20:00:00|39.59|36.23|39.12|35.76|39.7|36.34|39.12|35.76|0
1662149100000|2022-09-02 20:05:00|39.23|35.87|39.2|35.84|39.23|35.87|39.01|35.65|0
1662149400000|2022-09-02 20:10:00|39.17|35.81|38.69|36.29|39.85|37.45|38.5|35.68|0
1662424200000|2022-09-06 00:30:00|34.92|32.52|34.55|32.15|34.96|32.56|34.45|32.05|0
1662424500000|2022-09-06 00:35:00|34.58|32.18|34.73|32.33|34.75|32.35|34.5|32.1|0
1662424800000|2022-09-06 00:40:00|34.7|32.3|34.5|32.1|34.73|32.33|34.5|32.1|0
1662425100000|2022-09-06 00:45:00|34.53|32.13|34.35|31.95|34.6|32.2|34.3|31.9|0
1662425400000|2022-09-06 00:50:00|34.32|31.92|34.35|31.95|34.5|32.1|34.32|31.92|0
1662425700000|2022-09-06 00:55:00|34.32|31.92|34.25|31.85|34.32|31.92|34|31.6|0
1662426000000|2022-09-06 01:00:00|34.23|31.83|34.15|31.75|34.34|31.94|34.1|31.7|0
1662426300000|2022-09-06 01:05:00|34.07|31.67|34.17|31.77|34.17|31.77|34|31.6|0
1662426600000|2022-09-06 01:10:00|34.14|31.74|34.29|31.89|34.36|31.96|34.14|31.74|0
1662426900000|2022-09-06 01:15:00|34.31|31.91|34.34|31.94|34.36|31.96|34.21|31.81|0
1662427200000|2022-09-06 01:20:00|34.33|31.93|34.39|31.99|34.41|32.01|34.24|31.84|0
1662427500000|2022-09-06 01:25:00|34.38|31.98|34.51|32.11|34.56|32.16|34.38|31.98|0
1662427800000|2022-09-06 01:30:00|34.48|32.08|34.62|32.22|34.63|32.23|34.41|32.01|0
1662428100000|2022-09-06 01:35:00|34.58|32.18|34.65|32.25|34.65|32.25|34.48|32.08|0
1662428400000|2022-09-06 01:40:00|34.63|32.23|34.8|32.4|34.8|32.4|34.63|32.23|0
1662428700000|2022-09-06 01:45:00|34.78|32.38|35|32.6|35.05|32.65|34.78|32.38|0
1662429000000|2022-09-06 01:50:00|34.98|32.58|35.07|32.67|35.13|32.73|34.92|32.52|0
1662429300000|2022-09-06 01:55:00|35.1|32.7|35.2|32.8|35.23|32.83|35.1|32.7|0
1662429600000|2022-09-06 02:00:00|35.17|32.77|35.12|32.72|35.22|32.82|35|32.6|0
1662429900000|2022-09-06 02:05:00|35.1|32.7|35.6|33.2|35.6|33.2|35.1|32.7|0
1662430200000|2022-09-06 02:10:00|35.58|33.18|35.32|32.92|35.6|33.2|35.32|32.92|0
1662430500000|2022-09-06 02:15:00|35.31|32.91|35.32|32.92|35.45|33.05|35.22|32.82|0
1662430800000|2022-09-06 02:20:00|35.34|32.94|35.39|32.99|35.52|33.12|35.29|32.89|0
1662431100000|2022-09-06 02:25:00|35.42|33.02|35.34|32.94|35.42|33.02|35.21|32.81|0
1662431400000|2022-09-06 02:30:00|35.37|32.97|35.41|33.01|35.59|33.19|35.3|32.9|0
1662431700000|2022-09-06 02:35:00|35.39|32.99|35.13|32.73|35.39|32.99|35.08|32.68|0
1662432000000|2022-09-06 02:40:00|35.06|32.66|34.98|32.58|35.16|32.76|34.9|32.5|0
1662432300000|2022-09-06 02:45:00|35|32.6|35.08|32.68|35.13|32.73|34.98|32.58|0
1662432600000|2022-09-06 02:50:00|35.07|32.67|34.9|32.5|35.12|32.72|34.9|32.5|0
1662432900000|2022-09-06 02:55:00|34.92|32.52|34.97|32.57|35.03|32.63|34.9|32.5|0
1662433200000|2022-09-06 03:00:00|34.95|32.55|35.2|32.8|35.24|32.84|34.95|32.55|0
1662433500000|2022-09-06 03:05:00|35.22|32.82|35.25|32.85|35.3|32.9|35.15|32.75|0
1662433800000|2022-09-06 03:10:00|35.27|32.87|35.42|33.02|35.44|33.04|35.17|32.77|0
1662434100000|2022-09-06 03:15:00|35.45|33.05|35.35|32.95|35.47|33.07|35.32|32.92|0
1662434400000|2022-09-06 03:20:00|35.32|32.92|35.34|32.94|35.37|32.97|35.22|32.82|0
1662434700000|2022-09-06 03:25:00|35.33|32.93|35.19|32.79|35.33|32.93|35.14|32.74|0
1662435000000|2022-09-06 03:30:00|35.21|32.81|35.31|32.91|35.31|32.91|35.19|32.79|0
1662435300000|2022-09-06 03:35:00|35.29|32.89|35.26|32.86|35.34|32.94|35.24|32.84|0
1662435600000|2022-09-06 03:40:00|35.29|32.89|35.54|33.14|35.54|33.14|35.29|32.89|0
1662435900000|2022-09-06 03:45:00|35.62|33.22|35.77|33.37|35.77|33.37|35.42|33.02|0
1662436200000|2022-09-06 03:50:00|35.74|33.34|35.74|33.34|35.85|33.45|35.69|33.29|0
1662436500000|2022-09-06 03:55:00|35.72|33.32|35.64|33.24|35.77|33.37|35.61|33.21|0
1662436800000|2022-09-06 04:00:00|35.66|33.26|35.58|33.18|35.66|33.26|35.53|33.13|0
1662437100000|2022-09-06 04:05:00|35.56|33.16|35.56|33.16|35.58|33.18|35.5|33.1|0
1662437400000|2022-09-06 04:10:00|35.58|33.18|35.74|32.94|35.81|33.21|35.56|32.93|0
1662437700000|2022-09-06 04:15:00|35.75|32.95|35.83|33.03|35.86|33.06|35.73|32.93|0
1662438000000|2022-09-06 04:20:00|35.85|33.05|35.62|32.82|35.85|33.05|35.57|32.77|0
1662438300000|2022-09-06 04:25:00|35.61|32.81|35.54|32.74|35.67|32.87|35.52|32.72|0
1662438600000|2022-09-06 04:30:00|35.52|32.72|35.64|32.84|35.68|32.88|35.52|32.72|0
1662438900000|2022-09-06 04:35:00|35.67|32.87|35.62|32.82|35.67|32.87|35.55|32.75|0
1662439200000|2022-09-06 04:40:00|35.6|32.8|35.66|32.86|35.66|32.86|35.54|32.74|0
1662439500000|2022-09-06 04:45:00|35.69|32.89|35.82|33.02|35.86|33.06|35.61|32.81|0
1662439800000|2022-09-06 04:50:00|35.79|32.99|35.78|32.98|35.87|33.07|35.71|32.91|0
1662440100000|2022-09-06 04:55:00|35.76|32.96|36.02|33.22|36.1|33.3|35.74|32.94|0
1662440400000|2022-09-06 05:00:00|36.04|33.24|36.2|33.4|36.2|33.4|35.97|33.17|0
1662440700000|2022-09-06 05:05:00|36.17|33.37|36.14|33.34|36.2|33.4|36.07|33.27|0
1662441000000|2022-09-06 05:10:00|36.13|33.33|36.09|33.29|36.26|33.46|36.06|33.26|0
1662441300000|2022-09-06 05:15:00|36.06|33.26|36.11|33.31|36.17|33.37|36.04|33.24|0
1662441600000|2022-09-06 05:20:00|36.14|33.34|35.96|33.16|36.22|33.42|35.93|33.13|0
1662441900000|2022-09-06 05:25:00|35.93|33.13|36.03|33.23|36.11|33.31|35.93|33.13|0
1662442200000|2022-09-06 05:30:00|36.06|33.26|36.13|33.33|36.21|33.41|36.06|33.26|0
1662442500000|2022-09-06 05:35:00|36.12|33.32|35.74|32.94|36.12|33.32|35.72|32.92|0
1662442800000|2022-09-06 05:40:00|35.77|32.97|35.79|32.99|35.87|33.07|35.74|32.94|0
1662443100000|2022-09-06 05:45:00|35.82|33.02|35.73|32.93|35.84|33.04|35.67|32.87|0
1662443400000|2022-09-06 05:50:00|35.74|32.94|35.8|33|35.84|33.04|35.64|32.84|0
1662443700000|2022-09-06 05:55:00|35.82|33.02|36.05|33.25|36.05|33.25|35.74|32.94|0
1662444000000|2022-09-06 06:00:00|36.02|33.22|36.04|33.24|36.28|33.48|35.79|32.99|0
1662444300000|2022-09-06 06:05:00|36.02|33.22|35.99|33.19|36.15|33.35|35.91|33.11|0
1662444600000|2022-09-06 06:10:00|35.96|33.16|35.73|32.93|36.14|33.34|35.71|32.91|0
1662444900000|2022-09-06 06:15:00|35.71|32.91|35.83|33.03|35.96|33.16|35.68|32.88|0
1662445200000|2022-09-06 06:20:00|35.81|33.01|35.56|32.76|35.91|33.11|35.5|32.7|0
1662445500000|2022-09-06 06:25:00|35.55|32.75|35.42|32.62|35.57|32.77|35.37|32.57|0
1662445800000|2022-09-06 06:30:00|35.39|32.59|35.24|32.44|35.44|32.64|35.11|32.31|0
1662446100000|2022-09-06 06:35:00|35.21|32.41|35.36|32.56|35.41|32.61|35.09|32.29|0
1662446400000|2022-09-06 06:40:00|35.34|32.54|35.75|32.95|35.81|33.01|34.94|32.14|0
1662446700000|2022-09-06 06:45:00|35.74|32.94|35.82|33.02|35.89|33.09|35.7|32.9|0
1662447000000|2022-09-06 06:50:00|35.85|33.05|35.95|33.15|36|33.2|35.82|33.02|0
1662447300000|2022-09-06 06:55:00|35.9|33.1|35.69|32.89|35.95|33.15|35.69|32.89|0
1662447600000|2022-09-06 07:00:00|35.82|33.02|35.33|32.53|35.92|33.12|35.16|32.36|0
1662447900000|2022-09-06 07:05:00|35.08|32.68|34.88|32.48|35.17|32.77|34.73|32.33|0
1662448200000|2022-09-06 07:10:00|34.83|32.43|34.53|32.13|34.93|32.53|34.38|31.98|0
1662448500000|2022-09-06 07:15:00|34.55|32.15|34.47|32.07|34.82|32.42|34.01|31.61|0
1662448800000|2022-09-06 07:20:00|34.43|32.03|33.95|31.55|34.44|32.04|33.8|31.4|0
1662449100000|2022-09-06 07:25:00|33.92|31.52|33.87|31.47|34.11|31.71|33.7|31.3|0
1662449400000|2022-09-06 07:30:00|33.84|31.44|34.26|31.86|34.26|31.86|33.84|31.44|0
1662449700000|2022-09-06 07:35:00|34.21|31.81|34.42|32.02|34.45|32.05|34.11|31.71|0
1662450000000|2022-09-06 07:40:00|34.43|32.03|34.5|32.1|34.53|32.13|34.18|31.78|0
1662450300000|2022-09-06 07:45:00|34.53|32.13|34.62|32.22|34.65|32.25|34.45|32.05|0
1662450600000|2022-09-06 07:50:00|34.64|32.24|34.8|32.4|34.85|32.45|34.52|32.12|0
1662450900000|2022-09-06 07:55:00|34.81|32.41|34.69|32.29|34.85|32.45|34.62|32.22|0
1662451200000|2022-09-06 08:00:00|34.67|32.27|34.87|32.47|34.97|32.57|34.64|32.24|0
1662451500000|2022-09-06 08:05:00|34.89|32.49|35.37|32.97|35.42|33.02|34.82|32.42|0
1662451800000|2022-09-06 08:10:00|35.4|33|35.5|33.1|35.7|33.3|35.35|32.95|0
1662452100000|2022-09-06 08:15:00|35.47|33.07|35.14|32.74|36.18|33.78|35.14|32.74|0
1662452400000|2022-09-06 08:20:00|35.17|32.77|35.39|32.99|35.42|33.02|35.01|32.61|0
1662452700000|2022-09-06 08:25:00|35.37|32.97|35.09|32.69|35.38|32.98|35.05|32.65|0
1662453000000|2022-09-06 08:30:00|35.06|32.66|35.24|32.84|35.31|32.91|34.98|32.58|0
1662453300000|2022-09-06 08:35:00|35.21|32.81|35.08|32.68|35.39|32.99|35.06|32.66|0
1662453600000|2022-09-06 08:40:00|35.07|32.67|34.9|32.5|35.11|32.71|34.75|32.35|0
1662453900000|2022-09-06 08:45:00|34.92|32.52|34.93|32.53|34.93|32.53|34.7|32.3|0
1662454200000|2022-09-06 08:50:00|34.9|32.5|34.67|32.27|35.03|32.63|34.65|32.25|0
1662454500000|2022-09-06 08:55:00|34.65|32.25|34.55|32.15|34.75|32.35|34.53|32.13|0
1662454800000|2022-09-06 09:00:00|34.53|32.13|35.22|32.82|35.25|32.85|34.53|32.13|0
1662455100000|2022-09-06 09:05:00|35.26|32.86|35.44|33.04|35.5|33.1|35.07|32.67|0
1662455400000|2022-09-06 09:10:00|35.43|33.03|35.5|33.1|35.62|33.22|35.32|32.92|0
1662455700000|2022-09-06 09:15:00|35.54|33.14|35.22|32.82|35.55|33.15|35.19|32.79|0
1662456000000|2022-09-06 09:20:00|35.24|32.84|35.04|32.64|35.4|33|35.01|32.61|0
1662456300000|2022-09-06 09:25:00|35.01|32.61|34.83|32.43|35.11|32.71|34.77|32.37|0
1662456600000|2022-09-06 09:30:00|34.86|32.46|34.76|32.36|35.04|32.64|34.71|32.31|0
1662456900000|2022-09-06 09:35:00|34.78|32.38|34.73|32.33|34.83|32.43|34.69|32.29|0
1662457200000|2022-09-06 09:40:00|34.74|32.34|34.85|32.45|34.88|32.48|34.49|32.09|0
1662457500000|2022-09-06 09:45:00|34.88|32.48|34.98|32.58|34.98|32.58|34.68|32.28|0
1662457800000|2022-09-06 09:50:00|34.95|32.55|34.65|32.25|34.95|32.55|34.55|32.15|0
1662458100000|2022-09-06 09:55:00|34.62|32.22|34.6|32.2|34.72|32.32|34.55|32.15|0
1662458400000|2022-09-06 10:00:00|34.64|32.24|34.67|32.27|34.8|32.4|34.57|32.17|0
1662458700000|2022-09-06 10:05:00|34.63|32.23|34.58|32.18|34.67|32.27|34.52|32.12|0
1662459000000|2022-09-06 10:10:00|34.56|32.16|34.14|31.74|34.67|32.27|34.14|31.74|0
1662459300000|2022-09-06 10:15:00|34.17|31.77|33.92|31.52|34.22|31.82|33.8|31.4|0
1662459600000|2022-09-06 10:20:00|33.88|31.48|33.6|31.2|34.02|31.62|33.55|31.15|0
1662459900000|2022-09-06 10:25:00|33.58|31.18|33.7|31.3|33.82|31.42|33.33|30.93|0
1662460200000|2022-09-06 10:30:00|33.67|31.27|34.01|31.61|34.09|31.69|33.67|31.27|0
1662460500000|2022-09-06 10:35:00|33.99|31.59|34.07|31.67|34.09|31.69|33.89|31.49|0
1662460800000|2022-09-06 10:40:00|34.08|31.68|34.13|31.73|34.21|31.81|33.96|31.56|0
1662461100000|2022-09-06 10:45:00|34.16|31.76|34.25|31.85|34.27|31.87|33.98|31.58|0
1662461400000|2022-09-06 10:50:00|34.27|31.87|34.4|32|34.45|32.05|34.2|31.8|0
1662461700000|2022-09-06 10:55:00|34.38|31.98|34.3|31.9|34.43|32.03|34.23|31.83|0
1662462000000|2022-09-06 11:00:00|34.35|31.95|34.32|31.92|34.42|32.02|34.22|31.82|0
1662462300000|2022-09-06 11:05:00|34.35|31.95|34.25|31.85|34.52|32.12|34.25|31.85|0
1662462600000|2022-09-06 11:10:00|34.22|31.82|34.29|31.89|34.34|31.94|34.17|31.77|0
1662462900000|2022-09-06 11:15:00|34.32|31.92|34.34|31.94|34.39|31.99|34.24|31.84|0
1662463200000|2022-09-06 11:20:00|34.37|31.97|34.74|32.34|34.81|32.41|34.24|31.84|0
1662463500000|2022-09-06 11:25:00|34.76|32.36|34.64|32.24|34.76|32.36|34.45|32.05|0
1662463800000|2022-09-06 11:30:00|34.71|32.31|34.73|32.33|34.86|32.46|34.56|32.16|0
1662464100000|2022-09-06 11:35:00|34.76|32.36|35.16|32.76|35.19|32.79|34.73|32.33|0
1662464400000|2022-09-06 11:40:00|35.19|32.79|35.03|32.63|35.37|32.97|35.01|32.61|0
1662464700000|2022-09-06 11:45:00|35.01|32.61|35.21|32.81|35.23|32.83|34.96|32.56|0
1662465000000|2022-09-06 11:50:00|35.26|32.86|34.93|32.53|35.39|32.99|34.88|32.48|0
1662465300000|2022-09-06 11:55:00|34.9|32.5|34.62|32.22|34.9|32.5|34.55|32.15|0
1662465600000|2022-09-06 12:00:00|34.61|32.21|34.32|31.92|34.61|32.21|34.3|31.9|0
1662465900000|2022-09-06 12:05:00|34.3|31.9|33.95|31.55|34.45|32.05|33.95|31.55|0
1662466200000|2022-09-06 12:10:00|33.98|31.58|34.05|31.65|34.12|31.72|33.93|31.53|0
1662466500000|2022-09-06 12:15:00|34.04|31.64|34.39|31.99|34.39|31.99|34.02|31.62|0
1662466800000|2022-09-06 12:20:00|34.34|31.94|34.42|32.02|34.49|32.09|34.24|31.84|0
1662467100000|2022-09-06 12:25:00|34.39|31.99|34.79|32.39|34.79|32.39|34.29|31.89|0
1662467400000|2022-09-06 12:30:00|34.76|32.36|34.86|32.46|34.91|32.51|34.64|32.24|0
1662467700000|2022-09-06 12:35:00|34.89|32.49|34.58|32.18|34.91|32.51|34.53|32.13|0
1662468000000|2022-09-06 12:40:00|34.61|32.21|34.53|32.13|34.66|32.26|34.37|31.97|0
1662468300000|2022-09-06 12:45:00|34.51|32.11|34.48|32.08|34.78|32.38|34.43|32.03|0
1662468600000|2022-09-06 12:50:00|34.44|32.04|34.55|32.15|34.65|32.25|34.36|31.96|0
1662468900000|2022-09-06 12:55:00|34.53|32.13|34.75|32.35|34.75|32.35|34.48|32.08|0
1662469200000|2022-09-06 13:00:00|34.73|32.33|34.75|32.35|34.8|32.4|34.35|31.95|0
1662469500000|2022-09-06 13:05:00|34.8|32.4|34.94|32.54|35.1|32.7|34.65|32.25|0
1662469800000|2022-09-06 13:10:00|34.95|32.55|34.9|32.5|35.09|32.69|34.85|32.45|0
1662470100000|2022-09-06 13:15:00|34.92|32.52|34.72|32.32|35|32.6|34.67|32.27|0
1662470400000|2022-09-06 13:20:00|34.74|32.34|34.99|32.59|35.12|32.72|34.72|32.32|0
1662470700000|2022-09-06 13:25:00|35.07|32.67|36.2|33.8|36.25|33.85|35.07|32.67|0
1662471000000|2022-09-06 13:30:00|36.17|33.77|35.94|33.54|36.17|33.77|35.09|32.69|0
1662471300000|2022-09-06 13:35:00|36.01|33.61|36.8|34.4|36.83|34.43|35.57|33.17|0
1662471600000|2022-09-06 13:40:00|36.85|34.45|36.82|34.42|37.15|34.75|35.84|33.44|0
1662471900000|2022-09-06 13:45:00|36.89|34.49|37.72|35.32|37.75|35.35|36.56|34.16|0
1662472200000|2022-09-06 13:50:00|37.8|35.4|38.75|36.35|38.79|36.39|37.75|35.35|0
1662472500000|2022-09-06 13:55:00|38.76|36.36|37.77|35.37|38.98|36.58|37.77|35.37|0
1662472800000|2022-09-06 14:00:00|38.14|35.74|40.08|37.68|40.71|38.31|37.89|35.49|0
1662473100000|2022-09-06 14:05:00|40.17|37.77|40.28|37.88|40.6|38.2|39.85|37.45|0
1662473400000|2022-09-06 14:10:00|40.36|37.96|40.36|37.96|41.38|38.98|40.25|37.85|0
1662473700000|2022-09-06 14:15:00|40.42|38.02|40.27|37.87|41.03|38.63|40.13|37.73|0
1662474000000|2022-09-06 14:20:00|40.3|37.9|41.49|39.09|42.15|39.75|40.19|37.79|0
1662474300000|2022-09-06 14:25:00|41.52|39.12|36.26|33.86|41.76|39.36|36.26|33.86|0
1662474600000|2022-09-06 14:30:00|36.23|33.83|40.13|37.73|40.56|38.16|36.23|33.83|0
1662474900000|2022-09-06 14:35:00|40.07|37.67|39.03|36.63|40.73|38.33|39.01|36.61|0
1662475200000|2022-09-06 14:40:00|39.09|36.69|38.29|35.89|39.09|36.69|37.93|35.53|0
1662475500000|2022-09-06 14:45:00|38.32|35.92|38.48|36.08|38.7|36.3|37.91|35.51|0
1662475800000|2022-09-06 14:50:00|38.53|36.13|37.66|35.26|38.53|36.13|37.03|34.63|0
1662476100000|2022-09-06 14:55:00|37.69|35.29|37|34.6|37.69|35.29|36.47|34.07|0
1662476400000|2022-09-06 15:00:00|37.05|34.65|37.95|35.55|38.91|36.51|37.02|34.62|0
1662476700000|2022-09-06 15:05:00|37.92|35.52|37.01|34.61|38.19|35.79|36.51|34.11|0
1662477000000|2022-09-06 15:10:00|36.98|34.58|37.43|35.03|37.75|35.35|36.88|34.48|0
1662477300000|2022-09-06 15:15:00|37.38|34.98|37.99|35.59|38.07|35.67|37.27|34.87|0
1662477600000|2022-09-06 15:20:00|38.02|35.62|37.72|35.32|38.26|35.86|37.48|35.08|0
1662477900000|2022-09-06 15:25:00|37.75|35.35|38.5|36.1|38.69|36.29|37.4|35|0
1662478200000|2022-09-06 15:30:00|38.58|36.18|37.66|35.26|38.77|36.37|36.97|34.57|0
1662478500000|2022-09-06 15:35:00|37.61|35.21|37.57|35.17|38.28|35.88|37.26|34.86|0
1662478800000|2022-09-06 15:40:00|37.52|35.12|36.83|34.43|37.68|35.28|36.18|33.78|0
1662479100000|2022-09-06 15:45:00|36.85|34.45|37.29|34.89|37.35|34.95|36.51|34.11|0
1662479400000|2022-09-06 15:50:00|37.27|34.87|36.64|34.24|37.35|34.95|36.38|33.98|0
1662479700000|2022-09-06 15:55:00|36.72|34.32|36.69|34.29|36.77|34.37|36.38|33.98|0
1662480000000|2022-09-06 16:00:00|36.66|34.26|36.61|34.21|36.95|34.55|36.38|33.98|0
1662480300000|2022-09-06 16:05:00|36.79|34.39|38.02|35.62|38.13|35.73|36.37|33.97|0
1662480600000|2022-09-06 16:10:00|37.99|35.59|38.04|35.64|38.31|35.91|37.88|35.48|0
1662480900000|2022-09-06 16:15:00|38.1|35.7|39|36.6|39.11|36.71|37.99|35.59|0
1662481200000|2022-09-06 16:20:00|39.03|36.63|39.53|37.13|39.67|37.27|38.83|36.43|0
1662481500000|2022-09-06 16:25:00|39.5|37.1|39.13|36.73|39.95|37.55|39.05|36.65|0
1662481800000|2022-09-06 16:30:00|39.16|36.76|39.35|36.95|39.44|37.04|38.88|36.48|0
1662482100000|2022-09-06 16:35:00|39.33|36.93|39.21|36.81|39.35|36.95|38.91|36.51|0
1662482400000|2022-09-06 16:40:00|39.13|36.73|38.38|35.98|39.63|37.23|38.36|35.96|0
1662482700000|2022-09-06 16:45:00|38.41|36.01|38.52|36.12|38.85|36.45|38.3|35.9|0
1662483000000|2022-09-06 16:50:00|38.46|36.06|38.49|36.09|39.04|36.64|38.33|35.93|0
1662483300000|2022-09-06 16:55:00|38.52|36.12|38.57|36.17|38.71|36.31|38.13|35.73|0
1662483600000|2022-09-06 17:00:00|38.62|36.22|39.23|36.83|39.45|37.05|38.54|36.14|0
1662483900000|2022-09-06 17:05:00|39.2|36.8|40.64|38.24|40.64|38.24|39.2|36.8|0
1662484200000|2022-09-06 17:10:00|40.67|38.27|41.52|39.12|41.73|39.33|38.76|36.36|0
1662484500000|2022-09-06 17:15:00|41.55|39.15|41.23|38.83|41.86|39.46|41.11|38.71|0
1662484800000|2022-09-06 17:20:00|41.26|38.86|41.23|38.83|41.4|39|40.97|38.57|0
1662485100000|2022-09-06 17:25:00|41.29|38.89|41.46|39.06|41.55|39.15|41.14|38.74|0
1662485400000|2022-09-06 17:30:00|41.52|39.12|40.73|38.33|41.57|39.17|40.45|38.05|0
1662485700000|2022-09-06 17:35:00|40.76|38.36|40.59|38.19|41.14|38.74|40.56|38.16|0
1662486000000|2022-09-06 17:40:00|40.64|38.24|41.07|38.67|41.6|39.2|40.64|38.24|0
1662486300000|2022-09-06 17:45:00|41.05|38.65|41.48|39.08|41.6|39.2|40.67|38.27|0
1662486600000|2022-09-06 17:50:00|41.54|39.14|41.3|38.9|41.89|39.49|41.3|38.9|0
1662486900000|2022-09-06 17:55:00|41.33|38.93|40.41|38.01|41.33|38.93|40.41|38.01|0
1662487200000|2022-09-06 18:00:00|40.49|38.09|40.29|37.89|40.64|38.24|39.87|37.47|0
1662487500000|2022-09-06 18:05:00|40.32|37.92|40.22|37.82|40.6|38.2|40.09|37.69|0
1662487800000|2022-09-06 18:10:00|40.15|37.75|39.25|36.85|40.15|37.75|39.05|36.65|0
1662488100000|2022-09-06 18:15:00|39.22|36.82|39.3|36.9|39.47|37.07|38.97|36.57|0
1662488400000|2022-09-06 18:20:00|39.27|36.87|39.49|37.09|39.69|37.29|39.13|36.73|0
1662488700000|2022-09-06 18:25:00|39.41|37.01|39.67|37.27|39.8|37.4|39.3|36.9|0
1662489000000|2022-09-06 18:30:00|39.69|37.29|39.97|37.57|40.48|38.08|39.49|37.09|0
1662489300000|2022-09-06 18:35:00|39.94|37.54|39.74|37.34|40.28|37.88|39.43|37.03|0
1662489600000|2022-09-06 18:40:00|39.77|37.37|40.08|37.68|40.27|37.87|39.77|37.37|0
1662489900000|2022-09-06 18:45:00|40.16|37.76|39.93|37.53|40.56|38.16|39.9|37.5|0
1662490200000|2022-09-06 18:50:00|39.96|37.56|40.27|37.87|40.91|38.51|39.95|37.55|0
1662490500000|2022-09-06 18:55:00|40.26|37.86|40.44|38.04|40.64|38.24|39.79|37.39|0
1662490800000|2022-09-06 19:00:00|40.27|37.87|40.66|38.26|40.95|38.55|40.1|37.7|0
1662491100000|2022-09-06 19:05:00|40.64|38.24|39.53|37.13|40.75|38.35|39.47|37.07|0
1662491400000|2022-09-06 19:10:00|39.47|37.07|39.58|37.18|39.81|37.41|39.22|36.82|0
1662491700000|2022-09-06 19:15:00|39.64|37.24|39.67|37.27|39.7|37.3|38.89|36.49|0
1662492000000|2022-09-06 19:20:00|39.78|37.38|39.16|36.76|40.37|37.97|39.02|36.62|0
1662492300000|2022-09-06 19:25:00|39.19|36.79|39.41|37.01|39.47|37.07|38.91|36.51|0
1662492600000|2022-09-06 19:30:00|39.44|37.04|40.31|37.91|40.74|38.34|39.44|37.04|0
1662492900000|2022-09-06 19:35:00|40.28|37.88|40.31|37.91|40.45|38.05|39.97|37.57|0
1662493200000|2022-09-06 19:40:00|40.34|37.94|39.15|36.75|40.37|37.97|39.1|36.7|0
1662493500000|2022-09-06 19:45:00|39.26|36.86|39.37|36.97|39.91|37.51|39.04|36.64|0
1662493800000|2022-09-06 19:50:00|39.71|37.31|40.05|37.65|40.27|37.87|39.54|37.14|0
1662494100000|2022-09-06 19:55:00|40.1|37.7|39.4|37|40.79|38.39|39.4|37|0
1662494400000|2022-09-06 20:00:00|39.62|37.22|39.9|37.5|40.07|37.67|39.59|37.19|0
1662494700000|2022-09-06 20:05:00|39.87|37.47|40.12|37.72|40.15|37.75|39.84|37.44|0
1662495000000|2022-09-06 20:10:00|40.1|37.7|39.98|37.58|40.15|37.75|39.88|37.48|0
1662495300000|2022-09-06 20:15:00|40.27|37.47|39.98|37.18|40.29|37.49|39.98|37.18|0
1662495600000|2022-09-06 20:20:00|39.99|37.19|40.15|37.35|40.15|37.35|39.92|37.12|0
1662495900000|2022-09-06 20:25:00|40.18|37.38|40.29|37.49|40.37|37.57|40.15|37.35|0
1662496200000|2022-09-06 20:30:00|40.34|37.54|40.34|37.54|40.43|37.63|40.31|37.51|0
1662496500000|2022-09-06 20:35:00|40.31|37.51|40.3|37.5|40.34|37.54|40.25|37.45|0
1662496800000|2022-09-06 20:40:00|40.31|37.51|40.05|37.25|40.31|37.51|40.05|37.25|0
1662497100000|2022-09-06 20:45:00|40.08|37.28|40|37.2|40.14|37.34|40|37.2|0
1662497400000|2022-09-06 20:50:00|39.97|37.17|40.13|37.33|40.15|37.35|39.97|37.17|0
1662497700000|2022-09-06 20:55:00|40.12|37.32|39.94|37.14|40.13|37.33|39.88|37.08|0
1662498000000|2022-09-06 21:00:00|39.91|37.11|39.94|37.14|39.96|37.16|39.87|37.07|0
1662498300000|2022-09-06 21:05:00|39.93|37.13|39.99|37.19|40.01|37.21|39.92|37.12|0
1662498600000|2022-09-06 21:10:00|40.02|37.22|40|37.2|40.05|37.25|40|37.2|0
1662498900000|2022-09-06 21:15:00|40.03|37.23|39.97|37.17|40.03|37.23|39.97|37.17|0
1662499200000|2022-09-06 21:20:00|39.99|37.19|40.08|37.28|40.09|37.29|39.97|37.17|0
1662499500000|2022-09-06 21:25:00|40.01|37.21|40.03|37.23|40.04|37.24|40.01|37.21|0
1662499800000|2022-09-06 21:30:00|40.04|37.24|40.04|37.24|40.04|37.24|40.04|37.24|0
1662500100000|2022-09-06 21:35:00|40.02|37.22|40.03|37.23|40.05|37.25|40.02|37.22|0
1662500400000|2022-09-06 21:40:00|40.02|37.22|40.04|37.24|40.04|37.24|40.02|37.22|0
1662500700000|2022-09-06 21:45:00|40.06|37.26|40.08|37.28|40.08|37.28|40.06|37.26|0
1662501000000|2022-09-06 21:50:00|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1662501300000|2022-09-06 21:55:00|40.05|37.25|40.02|37.22|40.05|37.25|40.02|37.22|0
1662501600000|2022-09-06 22:00:00|39.95|37.15|39.88|37.08|40.16|37.36|39.88|37.08|0
1662501900000|2022-09-06 22:05:00|39.85|37.05|39.88|37.08|40.05|37.25|39.85|37.05|0
1662502200000|2022-09-06 22:10:00|39.85|37.05|39.65|36.85|39.85|37.05|39.58|36.78|0
1662502500000|2022-09-06 22:15:00|39.62|36.82|39.63|36.83|39.84|37.04|39.62|36.82|0
1662502800000|2022-09-06 22:20:00|39.65|36.85|39.76|36.96|39.76|36.96|39.62|36.82|0
1662503100000|2022-09-06 22:25:00|39.77|36.97|39.67|36.87|39.79|36.99|39.67|36.87|0
1662503400000|2022-09-06 22:30:00|39.66|36.86|39.81|37.01|39.81|37.01|39.6|36.8|0
1662503700000|2022-09-06 22:35:00|39.84|37.04|39.84|37.04|39.92|37.12|39.77|36.97|0
1662504000000|2022-09-06 22:40:00|39.86|37.06|39.75|36.95|39.86|37.06|39.72|36.92|0
1662504300000|2022-09-06 22:45:00|39.8|37|39.66|36.86|39.83|37.03|39.66|36.86|0
1662504600000|2022-09-06 22:50:00|39.68|36.88|39.77|36.97|39.86|37.06|39.63|36.83|0
1662504900000|2022-09-06 22:55:00|39.76|36.96|39.77|36.97|39.77|36.97|39.66|36.86|0
1662505200000|2022-09-06 23:00:00|39.74|36.94|39.88|37.08|39.88|37.08|39.68|36.88|0
1662505500000|2022-09-06 23:05:00|39.9|37.1|40.22|37.42|40.28|37.48|39.87|37.07|0
1662505800000|2022-09-06 23:10:00|40.2|37.4|40.22|37.42|40.36|37.56|40.2|37.4|0
1662506100000|2022-09-06 23:15:00|40.19|37.39|40.16|37.36|40.19|37.39|40.04|37.24|0
1662506400000|2022-09-06 23:20:00|40.13|37.33|39.98|37.18|40.16|37.36|39.96|37.16|0
1662506700000|2022-09-06 23:25:00|39.96|37.16|40.12|37.32|40.12|37.32|39.9|37.1|0
1662507000000|2022-09-06 23:30:00|40.1|37.3|40.01|37.21|40.12|37.32|39.88|37.08|0
1662507300000|2022-09-06 23:35:00|39.95|37.15|39.95|37.15|39.98|37.18|39.87|37.07|0
1662507600000|2022-09-06 23:40:00|39.98|37.18|39.84|37.04|39.98|37.18|39.78|36.98|0
1662507900000|2022-09-06 23:45:00|39.86|37.06|40.02|37.22|40.14|37.34|39.84|37.04|0
1662508200000|2022-09-06 23:50:00|40.03|37.23|40.14|37.34|40.21|37.41|39.97|37.17|0
1662508500000|2022-09-06 23:55:00|40.17|37.37|40.14|37.34|40.25|37.45|40.05|37.25|0
1662508800000|2022-09-07 00:00:00|40.2|37.4|40.28|37.48|40.74|37.94|40.03|37.23|0
1662509100000|2022-09-07 00:05:00|40.31|37.51|39.97|37.17|40.34|37.54|39.94|37.14|0
1662509400000|2022-09-07 00:10:00|39.99|37.19|40.39|37.59|40.53|37.73|39.99|37.19|0
1662509700000|2022-09-07 00:15:00|40.43|37.63|41.83|39.03|41.92|39.12|40.42|37.62|0
1662510000000|2022-09-07 00:20:00|41.8|39|42.72|39.92|42.94|40.14|41.72|38.92|0
1662510300000|2022-09-07 00:25:00|42.75|39.95|42.39|39.59|42.75|39.95|42.36|39.56|0
1662510600000|2022-09-07 00:30:00|42.36|39.56|42.65|39.85|42.89|40.09|42.21|39.41|0
1662510900000|2022-09-07 00:35:00|42.62|39.82|42.59|39.79|42.89|40.09|42.5|39.7|0
1662511200000|2022-09-07 00:40:00|42.56|39.76|43.03|40.23|43.06|40.26|42.53|39.73|0
1662511500000|2022-09-07 00:45:00|43.02|40.22|42.73|39.93|43.06|40.26|42.64|39.84|0
1662511800000|2022-09-07 00:50:00|42.7|39.9|42.52|39.72|42.82|40.02|42.43|39.63|0
1662512100000|2022-09-07 00:55:00|42.57|39.77|42.43|39.63|42.67|39.87|42.28|39.48|0
1662512400000|2022-09-07 01:00:00|42.42|39.62|42.95|40.15|43.03|40.23|42.4|39.6|0
1662512700000|2022-09-07 01:05:00|42.97|40.17|42.87|40.07|43|40.2|42.72|39.92|0
1662513000000|2022-09-07 01:10:00|42.92|40.12|42.57|39.77|42.93|40.13|42.54|39.74|0
1662513300000|2022-09-07 01:15:00|42.6|39.8|42.63|39.83|42.81|40.01|42.39|39.59|0
1662513600000|2022-09-07 01:20:00|42.66|39.86|42.6|39.8|42.69|39.89|42.39|39.59|0
1662513900000|2022-09-07 01:25:00|42.61|39.81|42.51|39.71|42.66|39.86|42.33|39.53|0
1662514200000|2022-09-07 01:30:00|42.52|39.72|42.21|39.41|42.77|39.97|42.21|39.41|0
1662514500000|2022-09-07 01:35:00|42.24|39.44|42.34|39.54|42.68|39.88|42.24|39.44|0
1662514800000|2022-09-07 01:40:00|42.29|39.49|42.47|39.67|42.53|39.73|42.29|39.49|0
1662515100000|2022-09-07 01:45:00|42.44|39.64|41.96|39.16|42.56|39.76|41.93|39.13|0
1662515400000|2022-09-07 01:50:00|41.95|39.15|41.96|39.16|42.08|39.28|41.84|39.04|0
1662515700000|2022-09-07 01:55:00|41.99|39.19|42.05|39.25|42.08|39.28|41.93|39.13|0
1662516000000|2022-09-07 02:00:00|42.08|39.28|42.05|39.25|42.13|39.33|42.02|39.22|0
1662516300000|2022-09-07 02:05:00|42.07|39.27|41.98|39.18|42.13|39.33|41.93|39.13|0
1662516600000|2022-09-07 02:10:00|41.95|39.15|42.22|39.42|42.34|39.54|41.95|39.15|0
1662516900000|2022-09-07 02:15:00|42.25|39.45|42.32|39.52|42.36|39.56|42.19|39.39|0
1662517200000|2022-09-07 02:20:00|42.3|39.5|42.12|39.32|42.33|39.53|42.08|39.28|0
1662517500000|2022-09-07 02:25:00|42.18|39.38|41.83|39.03|42.18|39.38|41.8|39|0
1662517800000|2022-09-07 02:30:00|41.8|39|41.56|38.76|41.8|39|41.56|38.76|0
1662518100000|2022-09-07 02:35:00|41.59|38.79|41.91|39.11|41.97|39.17|41.46|38.66|0
1662518400000|2022-09-07 02:40:00|41.88|39.08|41.94|39.14|41.96|39.16|41.85|39.05|0
1662518700000|2022-09-07 02:45:00|41.92|39.12|41.79|38.99|41.97|39.17|41.76|38.96|0
1662519000000|2022-09-07 02:50:00|41.73|38.93|42.2|39.4|42.2|39.4|41.7|38.9|0
1662519300000|2022-09-07 02:55:00|42.17|39.37|42.24|39.44|42.32|39.52|42.17|39.37|0
1662519600000|2022-09-07 03:00:00|42.23|39.43|42.23|39.43|42.34|39.54|42.14|39.34|0
1662519900000|2022-09-07 03:05:00|42.2|39.4|42.37|39.57|42.37|39.57|42.16|39.36|0
1662520200000|2022-09-07 03:10:00|42.36|39.56|42.41|39.61|42.61|39.81|42.36|39.56|0
1662520500000|2022-09-07 03:15:00|42.43|39.63|42.71|39.91|42.79|39.99|42.4|39.6|0
1662520800000|2022-09-07 03:20:00|42.69|39.89|42.57|39.77|42.75|39.95|42.57|39.77|0
1662521100000|2022-09-07 03:25:00|42.6|39.8|42.18|39.38|42.66|39.86|42.15|39.35|0
1662521400000|2022-09-07 03:30:00|42.24|39.44|42.36|39.56|42.51|39.71|42.21|39.41|0
1662521700000|2022-09-07 03:35:00|42.33|39.53|42.6|39.8|42.63|39.83|42.33|39.53|0
1662522000000|2022-09-07 03:40:00|42.57|39.77|42.49|39.69|42.57|39.77|42.42|39.62|0
1662522300000|2022-09-07 03:45:00|42.47|39.67|42.41|39.61|42.47|39.67|42.35|39.55|0
1662522600000|2022-09-07 03:50:00|42.44|39.64|42.06|39.26|42.53|39.73|42.03|39.23|0
1662522900000|2022-09-07 03:55:00|42.08|39.28|42.02|39.22|42.14|39.34|41.99|39.19|0
1662523200000|2022-09-07 04:00:00|41.99|39.19|42.29|39.49|42.29|39.49|41.99|39.19|0
1662523500000|2022-09-07 04:05:00|42.3|39.5|42.27|39.47|42.35|39.55|42.2|39.4|0
1662523800000|2022-09-07 04:10:00|42.26|39.46|42.28|39.48|42.31|39.51|42.2|39.4|0
1662524100000|2022-09-07 04:15:00|42.25|39.45|42.25|39.45|42.28|39.48|42.18|39.38|0
1662524400000|2022-09-07 04:20:00|42.28|39.48|42.4|39.6|42.43|39.63|42.22|39.42|0
1662524700000|2022-09-07 04:25:00|42.41|39.61|42.38|39.58|42.46|39.66|42.31|39.51|0
1662525000000|2022-09-07 04:30:00|42.39|39.59|42.1|39.3|42.39|39.59|42.07|39.27|0
1662525300000|2022-09-07 04:35:00|42.13|39.33|41.95|39.15|42.13|39.33|41.89|39.09|0
1662525600000|2022-09-07 04:40:00|41.92|39.12|41.94|39.14|42.03|39.23|41.92|39.12|0
1662525900000|2022-09-07 04:45:00|41.92|39.12|41.66|38.86|41.92|39.12|41.66|38.86|0
1662526200000|2022-09-07 04:50:00|41.65|38.85|41.52|38.72|41.68|38.88|41.36|38.56|0
1662526500000|2022-09-07 04:55:00|41.53|38.73|41.56|38.76|41.6|38.8|41.41|38.61|0
1662526800000|2022-09-07 05:00:00|41.53|38.73|41.53|38.73|41.67|38.87|41.38|38.58|0
1662527100000|2022-09-07 05:05:00|41.5|38.7|41.15|38.35|41.55|38.75|41.15|38.35|0
1662527400000|2022-09-07 05:10:00|41.17|38.37|41.11|38.31|41.2|38.4|41|38.2|0
1662527700000|2022-09-07 05:15:00|41.09|38.29|40.85|38.05|41.14|38.34|40.8|38|0
1662528000000|2022-09-07 05:20:00|40.88|38.08|40.85|38.05|41.02|38.22|40.79|37.99|0
1662528300000|2022-09-07 05:25:00|40.82|38.02|41.25|38.45|41.25|38.45|40.82|38.02|0
1662528600000|2022-09-07 05:30:00|41.24|38.44|41.31|38.51|41.37|38.57|41.14|38.34|0
1662528900000|2022-09-07 05:35:00|41.28|38.48|41.41|38.61|41.45|38.65|41.28|38.48|0
1662529200000|2022-09-07 05:40:00|41.39|38.59|41.16|38.36|41.42|38.62|41.13|38.33|0
1662529500000|2022-09-07 05:45:00|41.13|38.33|41.16|38.36|41.27|38.47|40.93|38.13|0
1662529800000|2022-09-07 05:50:00|41.19|38.39|41.15|38.35|41.33|38.53|41.14|38.34|0
1662530100000|2022-09-07 05:55:00|41.13|38.33|41.36|38.56|41.38|38.58|41.04|38.24|0
1662530400000|2022-09-07 06:00:00|41.33|38.53|41.84|39.04|41.88|39.08|41.11|38.31|0
1662530700000|2022-09-07 06:05:00|41.85|39.05|41.73|38.93|41.85|39.05|41.64|38.84|0
1662531000000|2022-09-07 06:10:00|41.76|38.96|41.12|38.32|41.79|38.99|41.09|38.29|0
1662531300000|2022-09-07 06:15:00|41.09|38.29|40.97|38.17|41.36|38.56|40.91|38.11|0
1662531600000|2022-09-07 06:20:00|40.94|38.14|40.64|37.84|40.96|38.16|40.48|37.68|0
1662531900000|2022-09-07 06:25:00|40.62|37.82|40.76|37.96|40.82|38.02|40.55|37.75|0
1662532200000|2022-09-07 06:30:00|40.72|37.92|40.76|37.96|41.05|38.25|40.71|37.91|0
1662532500000|2022-09-07 06:35:00|40.79|37.99|40.7|37.9|40.91|38.11|40.65|37.85|0
1662532800000|2022-09-07 06:40:00|40.69|37.89|40.57|37.77|40.7|37.9|40.45|37.65|0
1662533100000|2022-09-07 06:45:00|40.6|37.8|40.37|37.57|40.62|37.82|40.19|37.39|0
1662533400000|2022-09-07 06:50:00|40.38|37.58|40.64|37.84|40.64|37.84|40.3|37.5|0
1662533700000|2022-09-07 06:55:00|40.61|37.81|40.72|37.92|40.72|37.92|40.47|37.67|0
1662534000000|2022-09-07 07:00:00|40.49|37.69|40.66|37.86|40.69|37.89|40.12|37.32|0
1662534300000|2022-09-07 07:05:00|40.43|38.03|40.66|38.26|40.66|38.26|40.19|37.79|0
1662534600000|2022-09-07 07:10:00|40.62|38.22|40.78|38.38|40.88|38.48|40.32|37.92|0
1662534900000|2022-09-07 07:15:00|40.72|38.32|40.8|38.4|40.82|38.42|40.46|38.06|0
1662535200000|2022-09-07 07:20:00|40.74|38.34|41.03|38.63|41.03|38.63|40.43|38.03|0
1662535500000|2022-09-07 07:25:00|41|38.6|41.17|38.77|41.41|39.01|41|38.6|0
1662535800000|2022-09-07 07:30:00|41.2|38.8|40.8|38.4|41.54|39.14|40.8|38.4|0
1662536100000|2022-09-07 07:35:00|40.82|38.42|40.62|38.22|40.88|38.48|40.45|38.05|0
1662536400000|2022-09-07 07:40:00|40.61|38.21|40.33|37.93|40.62|38.22|40.3|37.9|0
1662536700000|2022-09-07 07:45:00|40.36|37.96|39.65|37.25|40.36|37.96|39.65|37.25|0
1662537000000|2022-09-07 07:50:00|39.71|37.31|39.82|37.42|39.99|37.59|39.65|37.25|0
1662537300000|2022-09-07 07:55:00|39.76|37.36|39.44|37.04|39.82|37.42|39.25|36.85|0
1662537600000|2022-09-07 08:00:00|39.42|37.02|38.82|36.42|39.6|37.2|38.82|36.42|0
1662537900000|2022-09-07 08:05:00|38.84|36.44|39.23|36.83|39.99|37.59|38.42|36.02|0
1662538200000|2022-09-07 08:10:00|39.26|36.86|39.65|37.25|39.67|37.27|39.24|36.84|0
1662538500000|2022-09-07 08:15:00|39.62|37.22|39.59|37.19|39.84|37.44|39.39|36.99|0
1662538800000|2022-09-07 08:20:00|39.56|37.16|39.63|37.23|39.81|37.41|39.5|37.1|0
1662539100000|2022-09-07 08:25:00|39.67|37.27|39.78|37.38|39.78|37.38|39.53|37.13|0
1662539400000|2022-09-07 08:30:00|39.75|37.35|39.55|37.15|39.78|37.38|39.5|37.1|0
1662539700000|2022-09-07 08:35:00|39.57|37.17|39.86|37.46|39.86|37.46|39.51|37.11|0
1662540000000|2022-09-07 08:40:00|39.89|37.49|39.74|37.34|39.97|37.57|39.72|37.32|0
1662540300000|2022-09-07 08:45:00|39.72|37.32|39.39|36.99|39.72|37.32|39.38|36.98|0
1662540600000|2022-09-07 08:50:00|39.41|37.01|39.23|36.83|39.63|37.23|39.1|36.7|0
1662540900000|2022-09-07 08:55:00|39.24|36.84|39.1|36.7|39.27|36.87|39.02|36.62|0
1662541200000|2022-09-07 09:00:00|39.07|36.67|39.76|37.36|39.76|37.36|39.07|36.67|0
1662541500000|2022-09-07 09:05:00|39.74|37.34|39.83|37.43|39.83|37.43|39.58|37.18|0
1662541800000|2022-09-07 09:10:00|39.85|37.45|39.77|37.37|39.93|37.53|39.65|37.25|0
1662542100000|2022-09-07 09:15:00|39.73|37.33|39.45|37.05|39.75|37.35|39.45|37.05|0
1662542400000|2022-09-07 09:20:00|39.42|37.02|39.67|37.27|39.73|37.33|39.28|36.88|0
1662542700000|2022-09-07 09:25:00|39.64|37.24|39.56|37.16|39.78|37.38|39.47|37.07|0
1662543000000|2022-09-07 09:30:00|39.53|37.13|39.58|37.18|39.75|37.35|39.53|37.13|0
1662543300000|2022-09-07 09:35:00|39.56|37.16|39.83|37.43|39.83|37.43|39.36|36.96|0
1662543600000|2022-09-07 09:40:00|39.85|37.45|39.47|37.07|39.85|37.45|39.38|36.98|0
1662543900000|2022-09-07 09:45:00|39.44|37.04|39.3|36.9|39.61|37.21|39.26|36.86|0
1662544200000|2022-09-07 09:50:00|39.35|36.95|39.41|37.01|39.46|37.06|39.28|36.88|0
1662544500000|2022-09-07 09:55:00|39.38|36.98|39.18|36.78|39.38|36.98|39.16|36.76|0
1662544800000|2022-09-07 10:00:00|39.17|36.77|39.46|37.06|39.49|37.09|39.09|36.69|0
1662545100000|2022-09-07 10:05:00|39.47|37.07|39.46|37.06|39.51|37.11|39.23|36.83|0
1662545400000|2022-09-07 10:10:00|39.44|37.04|39.54|37.14|39.65|37.25|39.4|37|0
1662545700000|2022-09-07 10:15:00|39.57|37.17|39.48|37.08|39.84|37.44|39.48|37.08|0
1662546000000|2022-09-07 10:20:00|39.51|37.11|39.34|36.94|39.65|37.25|39.26|36.86|0
1662546300000|2022-09-07 10:25:00|39.37|36.97|39.23|36.83|39.45|37.05|39.23|36.83|0
1662546600000|2022-09-07 10:30:00|39.25|36.85|39.47|37.07|39.47|37.07|39.23|36.83|0
1662546900000|2022-09-07 10:35:00|39.49|37.09|39.25|36.85|39.53|37.13|39.11|36.71|0
1662547200000|2022-09-07 10:40:00|39.19|36.79|39.33|36.93|39.47|37.07|39.19|36.79|0
1662547500000|2022-09-07 10:45:00|39.32|36.92|39.58|37.18|39.73|37.33|39.27|36.87|0
1662547800000|2022-09-07 10:50:00|39.57|37.17|39.3|36.9|39.58|37.18|39.24|36.84|0
1662548100000|2022-09-07 10:55:00|39.33|36.93|39.49|37.09|39.6|37.2|39.3|36.9|0
1662548400000|2022-09-07 11:00:00|39.45|37.05|39.52|37.12|39.59|37.19|39.42|37.02|0
1662548700000|2022-09-07 11:05:00|39.5|37.1|39.7|37.3|39.7|37.3|39.31|36.91|0
1662549000000|2022-09-07 11:10:00|39.68|37.28|39.4|37|39.68|37.28|39.4|37|0
1662549300000|2022-09-07 11:15:00|39.37|36.97|39.48|37.08|39.54|37.14|39.31|36.91|0
1662549600000|2022-09-07 11:20:00|39.51|37.11|39.2|36.8|39.54|37.14|39.2|36.8|0
1662549900000|2022-09-07 11:25:00|39.23|36.83|39.25|36.85|39.26|36.86|39.2|36.8|0
1662550200000|2022-09-07 11:30:00|39.23|36.83|39.42|37.02|39.53|37.13|39.2|36.8|0
1662550500000|2022-09-07 11:35:00|39.39|36.99|40.8|38.4|40.8|38.4|39.34|36.94|0
1662550800000|2022-09-07 11:40:00|40.83|38.43|40.39|37.99|41.26|38.86|39.95|37.55|0
1662551100000|2022-09-07 11:45:00|40.45|38.05|40.57|38.17|40.77|38.37|40.06|37.66|0
1662551400000|2022-09-07 11:50:00|40.61|38.21|40.36|37.96|40.82|38.42|40.36|37.96|0
1662551700000|2022-09-07 11:55:00|40.39|37.99|40.5|38.1|40.62|38.22|40.22|37.82|0
1662552000000|2022-09-07 12:00:00|40.48|38.08|40.36|37.96|40.53|38.13|40.23|37.83|0
1662552300000|2022-09-07 12:05:00|40.42|38.02|41.16|38.76|41.48|39.08|40.42|38.02|0
1662552600000|2022-09-07 12:10:00|41.19|38.79|41.3|38.9|42.12|39.72|41.19|38.79|0
1662552900000|2022-09-07 12:15:00|41.27|38.87|41.18|38.78|41.39|38.99|40.98|38.58|0
1662553200000|2022-09-07 12:20:00|41.24|38.84|41.21|38.81|41.42|39.02|40.95|38.55|0
1662553500000|2022-09-07 12:25:00|41.24|38.84|41.37|38.97|41.5|39.1|41.12|38.72|0
1662553800000|2022-09-07 12:30:00|41.31|38.91|40.93|38.53|41.41|39.01|40.92|38.52|0
1662554100000|2022-09-07 12:35:00|41|38.6|40.46|38.06|41.09|38.69|40.46|38.06|0
1662554400000|2022-09-07 12:40:00|40.43|38.03|40.55|38.15|40.57|38.17|40.34|37.94|0
1662554700000|2022-09-07 12:45:00|40.54|38.14|40.84|38.44|40.91|38.51|40.51|38.11|0
1662555000000|2022-09-07 12:50:00|40.82|38.42|41.31|38.91|41.37|38.97|40.71|38.31|0
1662555300000|2022-09-07 12:55:00|41.29|38.89|40.65|38.25|41.29|38.89|40.65|38.25|0
1662555600000|2022-09-07 13:00:00|40.68|38.28|40.7|38.3|40.85|38.45|40.56|38.16|0
1662555900000|2022-09-07 13:05:00|40.73|38.33|40.56|38.16|40.73|38.33|40.39|37.99|0
1662556200000|2022-09-07 13:10:00|40.53|38.13|40.58|38.18|40.99|38.59|40.39|37.99|0
1662556500000|2022-09-07 13:15:00|40.56|38.16|40.15|37.75|40.58|38.18|40.13|37.73|0
1662556800000|2022-09-07 13:20:00|40.18|37.78|40.18|37.78|40.3|37.9|40.01|37.61|0
1662557100000|2022-09-07 13:25:00|40.15|37.75|40.29|37.89|40.49|38.09|40.15|37.75|0
1662557400000|2022-09-07 13:30:00|40.32|37.92|39.58|37.18|40.52|38.12|39.58|37.18|0
1662557700000|2022-09-07 13:35:00|39.53|37.13|38.31|35.91|39.64|37.24|38.23|35.83|0
1662558000000|2022-09-07 13:40:00|38.37|35.97|38.21|35.81|39.48|37.08|37.8|35.4|0
1662558300000|2022-09-07 13:45:00|38.1|35.7|37.99|35.59|38.21|35.81|37.72|35.32|0
1662558600000|2022-09-07 13:50:00|38.02|35.62|38.23|35.83|38.67|36.27|37.88|35.48|0
1662558900000|2022-09-07 13:55:00|38.31|35.91|38.39|35.99|38.58|36.18|37.66|35.26|0
1662559200000|2022-09-07 14:00:00|38.55|36.15|37.95|35.55|39.3|36.9|37.85|35.45|0
1662559500000|2022-09-07 14:05:00|37.98|35.58|38.36|35.96|38.72|36.32|37.76|35.36|0
1662559800000|2022-09-07 14:10:00|38.3|35.9|39.1|36.7|39.13|36.73|38.09|35.69|0
1662560100000|2022-09-07 14:15:00|39.07|36.67|38.46|36.06|39.41|37.01|38.33|35.93|0
1662560400000|2022-09-07 14:20:00|38.44|36.04|38.54|36.14|38.68|36.28|38.14|35.74|0
1662560700000|2022-09-07 14:25:00|38.6|36.2|37.73|35.33|38.79|36.39|37.67|35.27|0
1662561000000|2022-09-07 14:30:00|37.49|35.09|37.3|34.9|37.49|35.09|36.64|34.24|0
1662561300000|2022-09-07 14:35:00|37.27|34.87|37.4|35|37.62|35.22|36.98|34.58|0
1662561600000|2022-09-07 14:40:00|37.38|34.98|37.53|35.13|37.91|35.51|37.08|34.68|0
1662561900000|2022-09-07 14:45:00|37.51|35.11|37.61|35.21|37.8|35.4|37.4|35|0
1662562200000|2022-09-07 14:50:00|37.64|35.24|37.1|34.7|37.72|35.32|36.89|34.49|0
1662562500000|2022-09-07 14:55:00|37.13|34.73|37.21|34.81|37.26|34.86|36.86|34.46|0
1662562800000|2022-09-07 15:00:00|37.23|34.83|36.6|34.2|37.69|35.29|36.55|34.15|0
1662563100000|2022-09-07 15:05:00|36.68|34.28|36.34|33.94|36.86|34.46|36.13|33.73|0
1662563400000|2022-09-07 15:10:00|36.31|33.91|35.74|33.34|36.34|33.94|35.49|33.09|0
1662563700000|2022-09-07 15:15:00|35.77|33.37|35.04|32.64|37.03|34.63|34.99|32.59|0
1662564000000|2022-09-07 15:20:00|35.06|32.66|34.86|32.46|35.16|32.76|34.73|32.33|0
1662564300000|2022-09-07 15:25:00|34.88|32.48|35.21|32.81|35.24|32.84|34.73|32.33|0
1662564600000|2022-09-07 15:30:00|35.11|32.71|35.41|33.01|35.54|33.14|34.78|32.38|0
1662564900000|2022-09-07 15:35:00|35.34|32.94|35.18|32.78|35.36|32.96|34.96|32.56|0
1662565200000|2022-09-07 15:40:00|35.21|32.81|35.54|33.14|35.64|33.24|35|32.6|0
1662565500000|2022-09-07 15:45:00|35.51|33.11|35.08|32.68|35.54|33.14|34.95|32.55|0
1662565800000|2022-09-07 15:50:00|35.05|32.65|34.82|32.42|35.13|32.73|34.8|32.4|0
1662566100000|2022-09-07 15:55:00|34.8|32.4|35.12|32.72|35.17|32.77|34.65|32.25|0
1662566400000|2022-09-07 16:00:00|35.07|32.67|35.07|32.67|35.15|32.75|34.84|32.44|0
1662566700000|2022-09-07 16:05:00|35.1|32.7|34.88|32.48|35.53|33.13|34.88|32.48|0
1662567000000|2022-09-07 16:10:00|34.92|32.52|35.3|32.9|35.37|32.97|34.87|32.47|0
1662567300000|2022-09-07 16:15:00|35.32|32.92|35.7|33.3|35.76|33.36|35.22|32.82|0
1662567600000|2022-09-07 16:20:00|35.73|33.33|36.04|33.64|36.27|33.87|35.63|33.23|0
1662567900000|2022-09-07 16:25:00|36.09|33.69|35.62|33.22|36.17|33.77|35.55|33.15|0
1662568200000|2022-09-07 16:30:00|35.67|33.27|35.52|33.12|35.98|33.58|35.49|33.09|0
1662568500000|2022-09-07 16:35:00|35.47|33.07|34.85|32.45|35.7|33.3|34.85|32.45|0
1662568800000|2022-09-07 16:40:00|34.83|32.43|34.71|32.31|34.96|32.56|33.96|31.56|0
1662569100000|2022-09-07 16:45:00|34.64|32.24|34.71|32.31|34.86|32.46|34.51|32.11|0
1662569400000|2022-09-07 16:50:00|34.73|32.33|34.93|32.53|34.98|32.58|34.66|32.26|0
1662569700000|2022-09-07 16:55:00|34.98|32.58|34.81|32.41|35.24|32.84|34.81|32.41|0
1662570000000|2022-09-07 17:00:00|34.83|32.43|34.23|31.83|34.91|32.51|34.13|31.73|0
1662570300000|2022-09-07 17:05:00|34.28|31.88|34.33|31.93|34.5|32.1|34.13|31.73|0
1662570600000|2022-09-07 17:10:00|34.35|31.95|34.43|32.03|34.6|32.2|34.28|31.88|0
1662570900000|2022-09-07 17:15:00|34.38|31.98|34.65|32.25|34.75|32.35|34.28|31.88|0
1662571200000|2022-09-07 17:20:00|34.7|32.3|34.6|32.2|34.75|32.35|34.25|31.85|0
1662571500000|2022-09-07 17:25:00|34.57|32.17|34.84|32.44|34.94|32.54|34.57|32.17|0
1662571800000|2022-09-07 17:30:00|34.82|32.42|34.33|31.93|34.89|32.49|34.29|31.89|0
1662572100000|2022-09-07 17:35:00|34.37|31.97|33.97|31.57|34.44|32.04|33.87|31.47|0
1662572400000|2022-09-07 17:40:00|34|31.6|33.29|30.89|34|31.6|33.24|30.84|0
1662572700000|2022-09-07 17:45:00|33.31|30.91|33.14|30.74|33.53|31.13|33.14|30.74|0
1662573000000|2022-09-07 17:50:00|33.17|30.77|33|30.6|33.24|30.84|32.95|30.55|0
1662573300000|2022-09-07 17:55:00|32.95|30.55|33.09|30.69|33.26|30.86|32.95|30.55|0
1662573600000|2022-09-07 18:00:00|33.07|30.67|32.07|29.67|33.16|30.76|32.05|29.65|0
1662573900000|2022-09-07 18:05:00|32.05|29.65|33|30.6|33.73|31.33|32.03|29.63|0
1662574200000|2022-09-07 18:10:00|33.05|30.65|32.93|30.53|33.19|30.79|32.88|30.48|0
1662574500000|2022-09-07 18:15:00|32.95|30.55|33.6|31.2|33.62|31.22|32.81|30.41|0
1662574800000|2022-09-07 18:20:00|33.57|31.17|33.47|31.07|33.69|31.29|33.43|31.03|0
1662575100000|2022-09-07 18:25:00|33.43|31.03|32.5|30.1|33.47|31.07|32.5|30.1|0
1662575400000|2022-09-07 18:30:00|32.48|30.08|32.22|29.82|32.74|30.34|32.22|29.82|0
1662575700000|2022-09-07 18:35:00|32.27|29.87|32.34|29.94|32.41|30.01|32.08|29.68|0
1662576000000|2022-09-07 18:40:00|32.31|29.91|32.23|29.83|32.34|29.94|32.01|29.61|0
1662576300000|2022-09-07 18:45:00|32.22|29.82|32.05|29.65|32.31|29.91|32.05|29.65|0
1662576600000|2022-09-07 18:50:00|32.07|29.67|32|29.6|32.42|30.02|31.94|29.54|0
1662576900000|2022-09-07 18:55:00|32.02|29.62|32.38|29.98|32.52|30.12|31.79|29.39|0
1662577200000|2022-09-07 19:00:00|32.36|29.96|32.4|30|32.64|30.24|32.29|29.89|0
1662577500000|2022-09-07 19:05:00|32.38|29.98|32.07|29.67|32.56|30.16|32.07|29.67|0
1662577800000|2022-09-07 19:10:00|32.05|29.65|32.16|29.76|32.37|29.97|32.05|29.65|0
1662578100000|2022-09-07 19:15:00|32.14|29.74|32.37|29.97|32.49|30.09|31.89|29.49|0
1662578400000|2022-09-07 19:20:00|32.39|29.99|32.16|29.76|32.53|30.13|32.11|29.71|0
1662578700000|2022-09-07 19:25:00|32.17|29.77|31.74|29.34|32.18|29.78|31.65|29.25|0
1662579000000|2022-09-07 19:30:00|31.7|29.3|31.9|29.5|32.16|29.76|31.7|29.3|0
1662579300000|2022-09-07 19:35:00|31.95|29.55|32.22|29.82|32.36|29.96|31.86|29.46|0
1662579600000|2022-09-07 19:40:00|32.25|29.85|32.2|29.8|32.53|30.13|32.13|29.73|0
1662579900000|2022-09-07 19:45:00|32.22|29.82|31.78|29.38|32.29|29.89|31.69|29.29|0
1662580200000|2022-09-07 19:50:00|31.81|29.41|32.13|29.73|32.38|29.98|31.81|29.41|0
1662580500000|2022-09-07 19:55:00|32.17|29.77|32.36|29.96|32.71|30.31|32.17|29.77|0
1662580800000|2022-09-07 20:00:00|32.45|30.05|32.64|30.24|32.8|30.4|32.45|30.05|0
1662581100000|2022-09-07 20:05:00|32.56|30.16|32.63|30.23|32.82|30.42|32.56|30.16|0
1662581400000|2022-09-07 20:10:00|32.7|30.3|32.75|30.35|32.77|30.37|32.59|30.19|0
1662581700000|2022-09-07 20:15:00|32.85|30.05|32.67|29.87|32.87|30.07|32.67|29.87|0
1662582000000|2022-09-07 20:20:00|32.64|29.84|32.59|29.79|32.64|29.84|32.55|29.75|0
1662582300000|2022-09-07 20:25:00|32.58|29.78|32.59|29.79|32.59|29.79|32.48|29.68|0
1662582600000|2022-09-07 20:30:00|32.57|29.77|32.59|29.79|32.64|29.84|32.52|29.72|0
1662582900000|2022-09-07 20:35:00|32.57|29.77|32.54|29.74|32.59|29.79|32.54|29.74|0
1662583200000|2022-09-07 20:40:00|32.55|29.75|32.61|29.81|32.63|29.83|32.54|29.74|0
1662583500000|2022-09-07 20:45:00|32.63|29.83|32.61|29.81|32.63|29.83|32.56|29.76|0
1662583800000|2022-09-07 20:50:00|32.58|29.78|32.63|29.83|32.63|29.83|32.56|29.76|0
1662584100000|2022-09-07 20:55:00|32.6|29.8|32.73|29.93|32.73|29.93|32.6|29.8|0
1662584400000|2022-09-07 21:00:00|32.69|29.89|32.68|29.88|32.76|29.96|32.68|29.88|0
1662584700000|2022-09-07 21:05:00|32.67|29.87|32.6|29.8|32.69|29.89|32.6|29.8|0
1662585000000|2022-09-07 21:10:00|32.59|29.79|32.58|29.78|32.59|29.79|32.58|29.78|0
1662585300000|2022-09-07 21:15:00|32.56|29.76|32.58|29.78|32.58|29.78|32.56|29.76|0
1662585600000|2022-09-07 21:20:00|32.57|29.77|32.58|29.78|32.59|29.79|32.57|29.77|0
1662585900000|2022-09-07 21:25:00|32.59|29.79|32.55|29.75|32.59|29.79|32.55|29.75|0
1662586200000|2022-09-07 21:30:00|32.56|29.76|32.57|29.77|32.58|29.78|32.56|29.76|0
1662586500000|2022-09-07 21:35:00|32.56|29.76|32.57|29.77|32.6|29.8|32.56|29.76|0
1662586800000|2022-09-07 21:40:00|32.56|29.76|32.57|29.77|32.57|29.77|32.56|29.76|0
1662587100000|2022-09-07 21:45:00|32.56|29.76|32.59|29.79|32.6|29.8|32.56|29.76|0
1662587400000|2022-09-07 21:50:00|32.58|29.78|32.58|29.78|32.6|29.8|32.55|29.75|0
1662587700000|2022-09-07 21:55:00|32.57|29.77|32.56|29.76|32.58|29.78|32.55|29.75|0
1662588000000|2022-09-07 22:00:00|32.59|29.79|32.3|29.5|32.59|29.79|32.21|29.41|0
1662588300000|2022-09-07 22:05:00|32.31|29.51|32.16|29.36|32.31|29.51|32.16|29.36|0
1662588600000|2022-09-07 22:10:00|32.18|29.38|32.25|29.45|32.25|29.45|32.16|29.36|0
1662588900000|2022-09-07 22:15:00|32.26|29.46|32.31|29.51|32.34|29.54|32.21|29.41|0
1662589200000|2022-09-07 22:20:00|32.32|29.52|32.27|29.47|32.34|29.54|32.25|29.45|0
1662589500000|2022-09-07 22:25:00|32.29|29.49|32.34|29.54|32.36|29.56|32.27|29.47|0
1662589800000|2022-09-07 22:30:00|32.31|29.51|32.4|29.6|32.4|29.6|32.31|29.51|0
1662590100000|2022-09-07 22:35:00|32.43|29.63|32.52|29.72|32.56|29.76|32.43|29.63|0
1662590400000|2022-09-07 22:40:00|32.56|29.76|32.56|29.76|32.59|29.79|32.52|29.72|0
1662590700000|2022-09-07 22:45:00|32.59|29.79|32.63|29.83|32.67|29.87|32.59|29.79|0
1662591000000|2022-09-07 22:50:00|32.62|29.82|32.61|29.81|32.63|29.83|32.58|29.78|0
1662591300000|2022-09-07 22:55:00|32.6|29.8|32.44|29.64|32.63|29.83|32.44|29.64|0
1662591600000|2022-09-07 23:00:00|32.46|29.66|32.6|29.8|32.63|29.83|32.45|29.65|0
1662591900000|2022-09-07 23:05:00|32.61|29.81|32.53|29.73|32.62|29.82|32.53|29.73|0
1662592200000|2022-09-07 23:10:00|32.51|29.71|32.56|29.76|32.56|29.76|32.5|29.7|0
1662592500000|2022-09-07 23:15:00|32.55|29.75|32.53|29.73|32.55|29.75|32.29|29.49|0
1662592800000|2022-09-07 23:20:00|32.5|29.7|32.66|29.86|32.69|29.89|32.5|29.7|0
1662593100000|2022-09-07 23:25:00|32.65|29.85|32.69|29.89|32.69|29.89|32.64|29.84|0
1662593400000|2022-09-07 23:30:00|32.66|29.86|32.66|29.86|32.68|29.88|32.64|29.84|0
1662593700000|2022-09-07 23:35:00|32.78|29.98|32.75|29.95|32.82|30.02|32.73|29.93|0
1662594000000|2022-09-07 23:40:00|32.77|29.97|32.77|29.97|32.8|30|32.73|29.93|0
1662594300000|2022-09-07 23:45:00|32.8|30|32.72|29.92|32.8|30|32.7|29.9|0
1662594600000|2022-09-07 23:50:00|32.7|29.9|32.84|30.04|32.86|30.06|32.7|29.9|0
1662594900000|2022-09-07 23:55:00|32.82|30.02|32.78|29.98|32.84|30.04|32.77|29.97|0
1662595200000|2022-09-08 00:00:00|32.81|30.01|32.88|30.08|32.93|30.13|32.6|29.8|0
1662595500000|2022-09-08 00:05:00|32.9|30.1|32.87|30.07|32.93|30.13|32.76|29.96|0
1662595800000|2022-09-08 00:10:00|32.88|30.08|32.81|30.01|32.93|30.13|32.75|29.95|0
1662596100000|2022-09-08 00:15:00|32.8|30|32.32|29.52|32.8|30|32.16|29.36|0
1662596400000|2022-09-08 00:20:00|32.34|29.54|32.38|29.58|32.41|29.61|32.08|29.28|0
1662596700000|2022-09-08 00:25:00|32.41|29.61|32.34|29.54|32.43|29.63|32.29|29.49|0
1662597000000|2022-09-08 00:30:00|32.36|29.56|32.49|29.69|32.54|29.74|32.31|29.51|0
1662597300000|2022-09-08 00:35:00|32.47|29.67|32.38|29.58|32.59|29.79|32.38|29.58|0
1662597600000|2022-09-08 00:40:00|32.4|29.6|32.42|29.62|32.52|29.72|32.4|29.6|0
1662597900000|2022-09-08 00:45:00|32.45|29.65|32.47|29.67|32.52|29.72|32.4|29.6|0
1662598200000|2022-09-08 00:50:00|32.49|29.69|32.35|29.55|32.54|29.74|32.3|29.5|0
1662598500000|2022-09-08 00:55:00|32.33|29.53|32.32|29.52|32.37|29.57|32.23|29.43|0
1662598800000|2022-09-08 01:00:00|32.34|29.54|32.3|29.5|32.37|29.57|32.25|29.45|0
1662599100000|2022-09-08 01:05:00|32.32|29.52|32.02|29.22|32.35|29.55|31.97|29.17|0
1662599400000|2022-09-08 01:10:00|32.04|29.24|32|29.2|32.05|29.25|31.97|29.17|0
1662599700000|2022-09-08 01:15:00|32.02|29.22|32.32|29.52|32.34|29.54|31.92|29.12|0
1662600000000|2022-09-08 01:20:00|32.34|29.54|32.15|29.35|32.36|29.56|32.11|29.31|0
1662600300000|2022-09-08 01:25:00|32.16|29.36|32.08|29.28|32.2|29.4|32.06|29.26|0
1662600600000|2022-09-08 01:30:00|32.1|29.3|32.17|29.37|32.19|29.39|32.06|29.26|0
1662600900000|2022-09-08 01:35:00|32.15|29.35|32.35|29.55|32.35|29.55|32.08|29.28|0
1662601200000|2022-09-08 01:40:00|32.33|29.53|32.31|29.51|32.33|29.53|32.19|29.39|0
1662601500000|2022-09-08 01:45:00|32.3|29.5|32.26|29.46|32.3|29.5|32.21|29.41|0
1662601800000|2022-09-08 01:50:00|32.25|29.45|32.26|29.46|32.33|29.53|32.21|29.41|0
1662602100000|2022-09-08 01:55:00|32.27|29.47|32.3|29.5|32.33|29.53|32.26|29.46|0
1662602400000|2022-09-08 02:00:00|32.32|29.52|32.25|29.45|32.32|29.52|32.18|29.38|0
1662602700000|2022-09-08 02:05:00|32.28|29.48|32.27|29.47|32.3|29.5|32.21|29.41|0
1662603000000|2022-09-08 02:10:00|32.25|29.45|32.32|29.52|32.32|29.52|32.2|29.4|0
1662603300000|2022-09-08 02:15:00|32.3|29.5|32.25|29.45|32.36|29.56|32.25|29.45|0
1662603600000|2022-09-08 02:20:00|32.22|29.42|32.19|29.39|32.29|29.49|32.18|29.38|0
1662603900000|2022-09-08 02:25:00|32.2|29.4|32.29|29.49|32.29|29.49|32.16|29.36|0
1662604200000|2022-09-08 02:30:00|32.27|29.47|32.31|29.51|32.31|29.51|32.22|29.42|0
1662604500000|2022-09-08 02:35:00|32.33|29.53|32.52|29.72|32.57|29.77|32.31|29.51|0
1662604800000|2022-09-08 02:40:00|32.54|29.74|32.54|29.74|32.56|29.76|32.49|29.69|0
1662605100000|2022-09-08 02:45:00|32.52|29.72|32.56|29.76|32.65|29.85|32.49|29.69|0
1662605400000|2022-09-08 02:50:00|32.58|29.78|32.62|29.82|32.62|29.82|32.56|29.76|0
1662605700000|2022-09-08 02:55:00|32.61|29.81|32.67|29.87|32.67|29.87|32.56|29.76|0
1662606000000|2022-09-08 03:00:00|32.65|29.85|32.55|29.75|32.65|29.85|32.53|29.73|0
1662606300000|2022-09-08 03:05:00|32.57|29.77|32.44|29.64|32.6|29.8|32.41|29.61|0
1662606600000|2022-09-08 03:10:00|32.41|29.61|32.19|29.39|32.46|29.66|32.19|29.39|0
1662606900000|2022-09-08 03:15:00|32.2|29.4|32.22|29.42|32.34|29.54|32.18|29.38|0
1662607200000|2022-09-08 03:20:00|32.2|29.4|32.3|29.5|32.34|29.54|32.2|29.4|0
1662607500000|2022-09-08 03:25:00|32.27|29.47|32.45|29.65|32.45|29.65|32.27|29.47|0
1662607800000|2022-09-08 03:30:00|32.43|29.63|32.36|29.56|32.43|29.63|32.33|29.53|0
1662608100000|2022-09-08 03:35:00|32.35|29.55|32.44|29.64|32.45|29.65|32.26|29.46|0
1662608400000|2022-09-08 03:40:00|32.42|29.62|32.38|29.58|32.49|29.69|32.35|29.55|0
1662608700000|2022-09-08 03:45:00|32.39|29.59|32.44|29.64|32.49|29.69|32.38|29.58|0
1662609000000|2022-09-08 03:50:00|32.47|29.67|32.47|29.67|32.51|29.71|32.42|29.62|0
1662609300000|2022-09-08 03:55:00|32.44|29.64|32.42|29.62|32.47|29.67|32.32|29.52|0
1662609600000|2022-09-08 04:00:00|32.39|29.59|32.23|29.43|32.39|29.59|32.23|29.43|0
1662609900000|2022-09-08 04:05:00|32.25|29.45|32.23|29.43|32.34|29.54|32.23|29.43|0
1662610200000|2022-09-08 04:10:00|32.22|29.42|32.16|29.36|32.27|29.47|32.16|29.36|0
1662610500000|2022-09-08 04:15:00|32.15|29.35|32.25|29.45|32.27|29.47|32.13|29.33|0
1662610800000|2022-09-08 04:20:00|32.22|29.42|32.04|29.24|32.22|29.42|32.04|29.24|0
1662611100000|2022-09-08 04:25:00|32.06|29.26|32.15|29.35|32.22|29.42|32.06|29.26|0
1662611400000|2022-09-08 04:30:00|32.16|29.36|32.17|29.37|32.22|29.42|32.13|29.33|0
1662611700000|2022-09-08 04:35:00|32.19|29.39|32.1|29.3|32.19|29.39|32.08|29.28|0
1662612000000|2022-09-08 04:40:00|32.08|29.28|32.03|29.23|32.1|29.3|31.98|29.18|0
1662612300000|2022-09-08 04:45:00|32.05|29.25|32.07|29.27|32.1|29.3|32.01|29.21|0
1662612600000|2022-09-08 04:50:00|32.1|29.3|32.07|29.27|32.14|29.34|32.05|29.25|0
1662612900000|2022-09-08 04:55:00|32.05|29.25|31.98|29.18|32.07|29.27|31.96|29.16|0
1662613200000|2022-09-08 05:00:00|31.95|29.15|31.98|29.18|32|29.2|31.91|29.11|0
1662613500000|2022-09-08 05:05:00|31.96|29.16|31.91|29.11|31.96|29.16|31.84|29.04|0
1662613800000|2022-09-08 05:10:00|31.92|29.12|31.93|29.13|31.97|29.17|31.81|29.01|0
1662614100000|2022-09-08 05:15:00|31.92|29.12|31.81|29.01|32.02|29.22|31.76|28.96|0
1662614400000|2022-09-08 05:20:00|31.82|29.02|31.9|29.1|31.95|29.15|31.8|29|0
1662614700000|2022-09-08 05:25:00|31.92|29.12|31.87|29.07|31.92|29.12|31.81|29.01|0
1662615000000|2022-09-08 05:30:00|31.89|29.09|31.96|29.16|31.99|29.19|31.83|29.03|0
1662615300000|2022-09-08 05:35:00|31.94|29.14|31.87|29.07|31.96|29.16|31.87|29.07|0
1662615600000|2022-09-08 05:40:00|31.86|29.06|32.08|29.28|32.09|29.29|31.85|29.05|0
1662615900000|2022-09-08 05:45:00|32.09|29.29|31.98|29.18|32.12|29.32|31.96|29.16|0
1662616200000|2022-09-08 05:50:00|32|29.2|32.05|29.25|32.1|29.3|31.96|29.16|0
1662616500000|2022-09-08 05:55:00|32.06|29.26|31.82|29.02|32.09|29.29|31.79|28.99|0
1662616800000|2022-09-08 06:00:00|31.89|29.09|31.61|28.81|32.07|29.27|31.56|28.76|0
1662617100000|2022-09-08 06:05:00|31.66|28.86|31.52|28.72|31.88|29.08|31.52|28.72|0
1662617400000|2022-09-08 06:10:00|31.49|28.69|31.18|28.38|31.59|28.79|31.18|28.38|0
1662617700000|2022-09-08 06:15:00|31.2|28.4|31.09|28.29|31.2|28.4|30.98|28.18|0
1662618000000|2022-09-08 06:20:00|31.06|28.26|31.33|28.53|31.37|28.57|31.04|28.24|0
1662618300000|2022-09-08 06:25:00|31.35|28.55|31.4|28.6|31.42|28.62|31.29|28.49|0
1662618600000|2022-09-08 06:30:00|31.42|28.62|31.42|28.62|31.49|28.69|31.37|28.57|0
1662618900000|2022-09-08 06:35:00|31.43|28.63|31.67|28.87|31.78|28.98|31.43|28.63|0
1662619200000|2022-09-08 06:40:00|31.64|28.84|31.57|28.77|31.73|28.93|31.57|28.77|0
1662619500000|2022-09-08 06:45:00|31.55|28.75|31.71|28.91|31.78|28.98|31.53|28.73|0
1662619800000|2022-09-08 06:50:00|31.73|28.93|31.77|28.97|31.82|29.02|31.68|28.88|0
1662620100000|2022-09-08 06:55:00|31.8|29|31.82|29.02|31.86|29.06|31.7|28.9|0
1662620400000|2022-09-08 07:00:00|31.79|28.99|31.66|28.86|31.95|29.15|31.56|28.76|0
1662620700000|2022-09-08 07:05:00|31.46|29.06|31.41|29.01|31.54|29.14|31.3|28.9|0
1662621000000|2022-09-08 07:10:00|31.32|28.92|31.43|29.03|31.61|29.21|31.32|28.92|0
1662621300000|2022-09-08 07:15:00|31.45|29.05|31.84|29.44|31.98|29.58|31.43|29.03|0
1662621600000|2022-09-08 07:20:00|31.89|29.49|32.23|29.83|32.51|30.11|31.89|29.49|0
1662621900000|2022-09-08 07:25:00|32.28|29.88|32.37|29.97|32.6|30.2|32.28|29.88|0
1662622200000|2022-09-08 07:30:00|32.39|29.99|32.65|30.25|32.89|30.49|32.39|29.99|0
1662622500000|2022-09-08 07:35:00|32.67|30.27|32.65|30.25|32.88|30.48|32.55|30.15|0
1662622800000|2022-09-08 07:40:00|32.6|30.2|32.53|30.13|32.81|30.41|32.48|30.08|0
1662623100000|2022-09-08 07:45:00|32.55|30.15|32.47|30.07|32.62|30.22|32.41|30.01|0
1662623400000|2022-09-08 07:50:00|32.48|30.08|32.88|30.48|33.04|30.64|32.48|30.08|0
1662623700000|2022-09-08 07:55:00|32.9|30.5|32.62|30.22|32.97|30.57|32.57|30.17|0
1662624000000|2022-09-08 08:00:00|32.64|30.24|32.94|30.54|33.11|30.71|32.64|30.24|0
1662624300000|2022-09-08 08:05:00|32.92|30.52|32.94|30.54|33.02|30.62|32.75|30.35|0
1662624600000|2022-09-08 08:10:00|32.97|30.57|32.56|30.16|32.97|30.57|32.56|30.16|0
1662624900000|2022-09-08 08:15:00|32.54|30.14|32.47|30.07|32.7|30.3|32.37|29.97|0
1662625200000|2022-09-08 08:20:00|32.44|30.04|32.72|30.32|32.78|30.38|32.37|29.97|0
1662625500000|2022-09-08 08:25:00|32.7|30.3|32.56|30.16|32.89|30.49|32.5|30.1|0
1662625800000|2022-09-08 08:30:00|32.53|30.13|32.67|30.27|32.72|30.32|32.48|30.08|0
1662626100000|2022-09-08 08:35:00|32.6|30.2|32.67|30.27|32.72|30.32|32.55|30.15|0
1662626400000|2022-09-08 08:40:00|32.59|30.19|32.41|30.01|32.69|30.29|32.39|29.99|0
1662626700000|2022-09-08 08:45:00|32.39|29.99|32.34|29.94|32.46|30.06|32.27|29.87|0
1662627000000|2022-09-08 08:50:00|32.31|29.91|32.27|29.87|32.43|30.03|32.24|29.84|0
1662627300000|2022-09-08 08:55:00|32.25|29.85|32.1|29.7|32.34|29.94|32.1|29.7|0
1662627600000|2022-09-08 09:00:00|32.12|29.72|32.03|29.63|32.19|29.79|32.03|29.63|0
1662627900000|2022-09-08 09:05:00|32.05|29.65|32.26|29.86|32.28|29.88|31.98|29.58|0
1662628200000|2022-09-08 09:10:00|32.27|29.87|32.35|29.95|32.35|29.95|32.21|29.81|0
1662628500000|2022-09-08 09:15:00|32.33|29.93|32.26|29.86|32.42|30.02|32.2|29.8|0
1662628800000|2022-09-08 09:20:00|32.24|29.84|32.28|29.88|32.35|29.95|32.16|29.76|0
1662629100000|2022-09-08 09:25:00|32.27|29.87|32.24|29.84|32.32|29.92|32.21|29.81|0
1662629400000|2022-09-08 09:30:00|32.26|29.86|32.37|29.97|32.53|30.13|32.26|29.86|0
1662629700000|2022-09-08 09:35:00|32.34|29.94|32.14|29.74|32.48|30.08|32.13|29.73|0
1662630000000|2022-09-08 09:40:00|32.13|29.73|32.36|29.96|32.36|29.96|32.1|29.7|0
1662630300000|2022-09-08 09:45:00|32.33|29.93|32.41|30.01|32.46|30.06|32.25|29.85|0
1662630600000|2022-09-08 09:50:00|32.43|30.03|32.34|29.94|32.5|30.1|32.27|29.87|0
1662630900000|2022-09-08 09:55:00|32.32|29.92|32.1|29.7|32.38|29.98|32.1|29.7|0
1662631200000|2022-09-08 10:00:00|32.12|29.72|32.22|29.82|32.22|29.82|31.98|29.58|0
1662631500000|2022-09-08 10:05:00|32.24|29.84|32.14|29.74|32.44|30.04|32.12|29.72|0
1662631800000|2022-09-08 10:10:00|32.12|29.72|32.19|29.79|32.31|29.91|32.1|29.7|0
1662632100000|2022-09-08 10:15:00|32.18|29.78|32.22|29.82|32.35|29.95|32.16|29.76|0
1662632400000|2022-09-08 10:20:00|32.21|29.81|32.07|29.67|32.33|29.93|32.07|29.67|0
1662632700000|2022-09-08 10:25:00|32.09|29.69|32.04|29.64|32.25|29.85|32.02|29.62|0
1662633000000|2022-09-08 10:30:00|32.07|29.67|31.99|29.59|32.11|29.71|31.97|29.57|0
1662633300000|2022-09-08 10:35:00|31.97|29.57|31.9|29.5|32.18|29.78|31.83|29.43|0
1662633600000|2022-09-08 10:40:00|31.92|29.52|31.83|29.43|32.04|29.64|31.82|29.42|0
1662633900000|2022-09-08 10:45:00|31.84|29.44|31.67|29.27|31.88|29.48|31.51|29.11|0
1662634200000|2022-09-08 10:50:00|31.64|29.24|31.53|29.13|31.69|29.29|31.49|29.09|0
1662634500000|2022-09-08 10:55:00|31.57|29.17|31.71|29.31|31.77|29.37|31.55|29.15|0
1662634800000|2022-09-08 11:00:00|31.69|29.29|31.43|29.03|31.78|29.38|31.41|29.01|0
1662635100000|2022-09-08 11:05:00|31.45|29.05|31.45|29.05|31.68|29.28|31.45|29.05|0
1662635400000|2022-09-08 11:10:00|31.43|29.03|31.54|29.14|31.57|29.17|31.23|28.83|0
1662635700000|2022-09-08 11:15:00|31.57|29.17|31.75|29.35|31.77|29.37|31.57|29.17|0
1662636000000|2022-09-08 11:20:00|31.72|29.32|31.84|29.44|31.88|29.48|31.68|29.28|0
1662636300000|2022-09-08 11:25:00|31.81|29.41|31.74|29.34|31.93|29.53|31.74|29.34|0
1662636600000|2022-09-08 11:30:00|31.83|29.43|32.11|29.71|32.19|29.79|31.82|29.42|0
1662636900000|2022-09-08 11:35:00|32.09|29.69|31.99|29.59|32.3|29.9|31.97|29.57|0
1662637200000|2022-09-08 11:40:00|32.02|29.62|32.07|29.67|32.15|29.75|31.85|29.45|0
1662637500000|2022-09-08 11:45:00|32.11|29.71|32.31|29.91|32.31|29.91|32.08|29.68|0
1662637800000|2022-09-08 11:50:00|32.34|29.94|32.24|29.84|32.34|29.94|32.12|29.72|0
1662638100000|2022-09-08 11:55:00|32.27|29.87|32.08|29.68|32.29|29.89|32.05|29.65|0
1662638400000|2022-09-08 12:00:00|32.05|29.65|31.91|29.51|32.15|29.75|31.87|29.47|0
1662638700000|2022-09-08 12:05:00|31.89|29.49|31.81|29.41|31.93|29.53|31.75|29.35|0
1662639000000|2022-09-08 12:10:00|31.8|29.4|31.85|29.45|31.85|29.45|31.75|29.35|0
1662639300000|2022-09-08 12:15:00|31.84|29.44|32.12|29.72|32.36|29.96|31.28|28.88|0
1662639600000|2022-09-08 12:20:00|32.24|29.84|31.32|28.92|32.24|29.84|31.31|28.91|0
1662639900000|2022-09-08 12:25:00|31.31|28.91|31.63|29.23|31.84|29.44|31.29|28.89|0
1662640200000|2022-09-08 12:30:00|31.62|29.22|32.51|30.11|32.54|30.14|31.62|29.22|0
1662640500000|2022-09-08 12:35:00|32.44|30.04|32.42|30.02|32.51|30.11|32.21|29.81|0
1662640800000|2022-09-08 12:40:00|32.37|29.97|33.23|30.83|33.52|31.12|32.35|29.95|0
1662641100000|2022-09-08 12:45:00|33.26|30.86|33.02|30.62|33.38|30.98|32.83|30.43|0
1662641400000|2022-09-08 12:50:00|32.99|30.59|33.23|30.83|33.43|31.03|32.69|30.29|0
1662641700000|2022-09-08 12:55:00|33.28|30.88|33.9|31.5|34|31.6|33.28|30.88|0
1662642000000|2022-09-08 13:00:00|33.93|31.53|33.89|31.49|34.03|31.63|32.99|30.59|0
1662642300000|2022-09-08 13:05:00|33.84|31.44|34.16|31.76|34.32|31.92|33.77|31.37|0
1662642600000|2022-09-08 13:10:00|34.18|31.78|34.55|32.15|34.55|32.15|33.91|31.51|0
1662642900000|2022-09-08 13:15:00|34.53|32.13|34.18|31.78|34.7|32.3|34.13|31.73|0
1662643200000|2022-09-08 13:20:00|34.13|31.73|34.32|31.92|34.7|32.3|34.13|31.73|0
1662643500000|2022-09-08 13:25:00|34.35|31.95|34.69|32.29|34.75|32.35|34.27|31.87|0
1662643800000|2022-09-08 13:30:00|34.62|32.22|35.26|32.86|35.62|33.22|34.04|31.64|0
1662644100000|2022-09-08 13:35:00|35.31|32.91|34.83|32.43|35.57|33.17|34.68|32.28|0
1662644400000|2022-09-08 13:40:00|34.91|32.51|32.45|30.05|35.54|33.14|32.36|29.96|0
1662644700000|2022-09-08 13:45:00|32.52|30.12|32.54|30.14|33.16|30.76|32.19|29.79|0
1662645000000|2022-09-08 13:50:00|32.61|30.21|32.21|29.81|32.92|30.52|32.07|29.67|0
1662645300000|2022-09-08 13:55:00|32.23|29.83|32.05|29.65|32.37|29.97|31.65|29.25|0
1662645600000|2022-09-08 14:00:00|31.91|29.51|33.41|31.01|33.63|31.23|31.79|29.39|0
1662645900000|2022-09-08 14:05:00|33.49|31.09|32.67|30.27|33.53|31.13|32.36|29.96|0
1662646200000|2022-09-08 14:10:00|32.69|30.29|32.93|30.53|33.26|30.86|32.32|29.92|0
1662646500000|2022-09-08 14:15:00|32.81|30.41|31.48|29.08|33.19|30.79|31.43|29.03|0
1662646800000|2022-09-08 14:20:00|31.55|29.15|32.08|29.68|32.15|29.75|31.14|28.74|0
1662647100000|2022-09-08 14:25:00|32.15|29.75|31.53|29.13|32.29|29.89|31.51|29.11|0
1662647400000|2022-09-08 14:30:00|31.51|29.11|30.92|28.52|31.81|29.41|30.83|28.43|0
1662647700000|2022-09-08 14:35:00|30.89|28.49|30.4|28|31.19|28.79|30.25|27.85|0
1662648000000|2022-09-08 14:40:00|30.38|27.98|30.96|28.56|31.56|29.16|30.05|27.65|0
1662648300000|2022-09-08 14:45:00|30.93|28.53|30.37|27.97|30.93|28.53|30.11|27.71|0
1662648600000|2022-09-08 14:50:00|30.39|27.99|30.26|27.86|30.7|28.3|30.19|27.79|0
1662648900000|2022-09-08 14:55:00|30.28|27.88|29.84|27.44|30.39|27.99|29.75|27.35|0
1662649200000|2022-09-08 15:00:00|29.82|27.42|29.99|27.59|30.15|27.75|29.45|27.05|0
1662649500000|2022-09-08 15:05:00|30.04|27.64|29.82|27.42|30.04|27.64|29.69|27.29|0
1662649800000|2022-09-08 15:10:00|29.8|27.4|29.75|27.35|30.1|27.7|29.71|27.31|0
1662650100000|2022-09-08 15:15:00|29.71|27.31|29.71|27.31|29.9|27.5|29.56|27.16|0
1662650400000|2022-09-08 15:20:00|29.68|27.28|29.7|27.3|29.81|27.41|29.49|27.09|0
1662650700000|2022-09-08 15:25:00|29.68|27.28|29.96|27.56|30.03|27.63|29.64|27.24|0
1662651000000|2022-09-08 15:30:00|30|27.6|29.87|27.47|30.11|27.71|29.85|27.45|0
1662651300000|2022-09-08 15:35:00|29.92|27.52|30.46|28.06|30.53|28.13|29.68|27.28|0
1662651600000|2022-09-08 15:40:00|30.48|28.08|30.53|28.13|30.84|28.44|30.44|28.04|0
1662651900000|2022-09-08 15:45:00|30.57|28.17|30.41|28.01|30.68|28.28|29.59|27.19|0
1662652200000|2022-09-08 15:50:00|30.43|28.03|30.14|27.74|30.61|28.21|30.12|27.72|0
1662652500000|2022-09-08 15:55:00|30.12|27.72|30.34|27.94|30.36|27.96|30.08|27.68|0
1662652800000|2022-09-08 16:00:00|30.3|27.9|32.27|29.87|32.29|29.89|30.19|27.79|0
1662653100000|2022-09-08 16:05:00|32.29|29.89|33.12|30.72|33.7|31.3|32.29|29.89|0
1662653400000|2022-09-08 16:10:00|33.19|30.79|33.28|29.92|34.59|31.32|33.14|29.85|0
1662653700000|2022-09-08 16:15:00|33.4|30.04|33.3|29.94|33.79|30.43|32.9|29.54|0
1662654000000|2022-09-08 16:20:00|33.28|29.92|33.06|30.66|34.08|30.73|32.97|29.75|0
1662654300000|2022-09-08 16:25:00|32.99|30.59|32.6|30.2|33.25|30.85|32.44|30.04|0
1662654600000|2022-09-08 16:30:00|32.58|30.18|32.89|29.53|32.96|30.35|32.15|29.53|0
1662654900000|2022-09-08 16:35:00|32.86|29.5|32.35|28.99|32.86|29.5|32.14|28.78|0
1662655200000|2022-09-08 16:40:00|32.37|29.01|31.43|28.07|32.56|29.2|31.32|27.96|0
1662655500000|2022-09-08 16:45:00|31.38|28.02|31.54|28.18|31.75|28.39|31.38|28.02|0
1662655800000|2022-09-08 16:50:00|31.56|28.2|30.81|28.41|31.56|28.73|30.52|28.12|0
1662656100000|2022-09-08 16:55:00|30.83|28.43|30.97|28.57|30.99|28.59|30.7|28.3|0
1662656400000|2022-09-08 17:00:00|30.99|28.59|32.45|29.09|32.45|29.14|30.79|28.39|0
1662656700000|2022-09-08 17:05:00|32.42|29.06|31.94|28.58|32.47|29.11|31.85|28.49|0
1662657000000|2022-09-08 17:10:00|31.85|28.49|30.66|27.3|31.85|28.49|30.23|26.87|0
1662657300000|2022-09-08 17:15:00|30.62|27.26|30.77|27.41|30.91|27.55|30.55|27.19|0
1662657600000|2022-09-08 17:20:00|30.75|27.39|30.02|27.62|31|27.64|30.02|27.14|0
1662657900000|2022-09-08 17:25:00|30.09|27.69|30.09|27.69|30.38|27.98|29.8|27.4|0
1662658200000|2022-09-08 17:30:00|30.07|27.67|30.15|27.75|30.48|28.08|29.91|27.51|0
1662658500000|2022-09-08 17:35:00|30.17|27.77|29.8|27.4|30.22|27.82|29.5|27.1|0
1662658800000|2022-09-08 17:40:00|29.73|27.33|29.69|27.29|29.89|27.49|29.61|27.21|0
1662659100000|2022-09-08 17:45:00|29.77|27.37|29.62|27.22|29.88|27.48|29.6|27.2|0
1662659400000|2022-09-08 17:50:00|29.6|27.2|30.03|27.63|30.03|27.63|29.58|27.18|0
1662659700000|2022-09-08 17:55:00|29.99|27.59|30.25|27.85|30.92|28.52|29.97|27.57|0
1662660000000|2022-09-08 18:00:00|30.14|27.74|29.85|27.45|30.36|27.96|29.85|27.45|0
1662660300000|2022-09-08 18:05:00|29.83|27.43|30.09|27.69|30.27|27.87|29.68|27.28|0
1662660600000|2022-09-08 18:10:00|30.05|27.65|30.2|27.8|30.23|27.83|29.87|27.47|0
1662660900000|2022-09-08 18:15:00|30.22|27.82|29.85|27.45|30.42|28.02|29.74|27.34|0
1662661200000|2022-09-08 18:20:00|29.89|27.49|29.91|27.51|30.05|27.65|29.78|27.38|0
1662661500000|2022-09-08 18:25:00|29.87|27.47|29.96|27.56|30.06|27.66|29.74|27.34|0
1662661800000|2022-09-08 18:30:00|29.93|27.53|29.69|27.29|29.95|27.55|29.37|26.97|0
1662662100000|2022-09-08 18:35:00|29.65|27.25|29.65|27.25|29.89|27.49|29.58|27.18|0
1662662400000|2022-09-08 18:40:00|29.62|27.22|30.78|27.42|31.29|28.46|29.58|27.18|0
1662662700000|2022-09-08 18:45:00|30.83|27.47|31.71|28.35|31.91|28.55|30.67|27.31|0
1662663000000|2022-09-08 18:50:00|31.64|28.28|30.93|28.53|31.84|29.12|30.82|28.28|0
1662663300000|2022-09-08 18:55:00|30.98|28.58|31.29|28.89|31.45|29.05|30.95|28.55|0
1662663600000|2022-09-08 19:00:00|31.27|28.87|31.54|29.14|31.91|29.51|30.97|28.57|0
1662663900000|2022-09-08 19:05:00|31.51|29.11|31.47|29.07|31.63|29.23|31.2|28.8|0
1662664200000|2022-09-08 19:10:00|31.49|29.09|30.37|27.97|31.7|29.3|30.37|27.97|0
1662664500000|2022-09-08 19:15:00|30.34|27.94|30.23|27.83|30.5|28.1|30.16|27.76|0
1662664800000|2022-09-08 19:20:00|30.25|27.85|29.99|27.59|30.32|27.92|29.88|27.48|0
1662665100000|2022-09-08 19:25:00|29.96|27.56|30.18|27.78|30.23|27.83|29.92|27.52|0
1662665400000|2022-09-08 19:30:00|30.16|27.76|30.31|27.91|30.38|27.98|29.85|27.45|0
1662665700000|2022-09-08 19:35:00|30.34|27.94|30.25|27.85|30.51|28.11|30.16|27.76|0
1662666000000|2022-09-08 19:40:00|30.27|27.87|30.82|28.42|30.89|28.49|30.18|27.78|0
1662666300000|2022-09-08 19:45:00|30.85|28.45|30.26|27.86|30.87|28.47|29.87|27.47|0
1662666600000|2022-09-08 19:50:00|30.08|27.68|29.08|26.68|30.08|27.68|29.08|26.68|0
1662666900000|2022-09-08 19:55:00|29.15|26.75|28.8|26.4|29.23|26.83|28.74|26.34|0
1662667200000|2022-09-08 20:00:00|28.76|26.36|28.81|26.41|29.93|27.53|28.53|26.13|0
1662667500000|2022-09-08 20:05:00|28.79|26.39|28.81|26.41|28.86|26.46|28.73|26.33|0
1662667800000|2022-09-08 20:10:00|28.83|26.43|28.75|26.35|28.85|26.45|28.66|26.26|0
1662668100000|2022-09-08 20:15:00|28.84|26.09|28.79|26.05|28.88|26.13|28.79|26.05|0
1662668400000|2022-09-08 20:20:00|28.78|26.04|28.88|26.13|28.88|26.13|28.78|26.04|0
1662668700000|2022-09-08 20:25:00|28.92|26.17|28.9|26.14|28.92|26.17|28.88|26.13|0
1662669000000|2022-09-08 20:30:00|28.87|26.12|28.92|26.16|28.92|26.16|28.87|26.12|0
1662669300000|2022-09-08 20:35:00|28.9|26.14|28.92|26.16|28.92|26.16|28.89|26.14|0
1662669600000|2022-09-08 20:40:00|28.91|26.14|28.87|26.12|28.91|26.14|28.87|26.12|0
1662669900000|2022-09-08 20:45:00|28.85|26.1|28.87|26.12|28.87|26.12|28.82|26.08|0
1662670200000|2022-09-08 20:50:00|28.84|26.1|28.84|26.1|28.87|26.12|28.82|26.08|0
1662670500000|2022-09-08 20:55:00|28.87|26.12|28.87|26.12|28.87|26.12|28.8|26.06|0
1662670800000|2022-09-08 21:00:00|28.88|26.13|28.85|26.1|28.88|26.13|28.83|26.09|0
1662671100000|2022-09-08 21:05:00|28.86|26.11|28.83|26.09|28.86|26.11|28.83|26.09|0
1662671400000|2022-09-08 21:10:00|28.84|26.1|28.85|26.1|28.85|26.1|28.83|26.09|0
1662671700000|2022-09-08 21:15:00|28.83|26.09|28.85|26.11|28.88|26.13|28.83|26.09|0
1662672000000|2022-09-08 21:20:00|28.86|26.1|28.82|26.08|28.87|26.12|28.82|26.07|0
1662672300000|2022-09-08 21:25:00|28.86|26.11|28.82|26.08|28.86|26.11|28.8|26.05|0
1662672600000|2022-09-08 21:30:00|28.88|26.13|28.84|26.09|28.88|26.13|28.82|26.08|0
1662672900000|2022-09-08 21:35:00|28.83|26.1|28.88|26.13|28.88|26.13|28.83|26.1|0
1662673200000|2022-09-08 21:40:00|28.89|26.14|28.89|26.13|28.89|26.14|28.89|26.13|0
1662673500000|2022-09-08 21:45:00|28.88|26.14|28.87|26.12|28.89|26.14|28.85|26.1|0
1662673800000|2022-09-08 21:50:00|28.86|26.11|28.87|26.12|28.89|26.14|28.85|26.1|0
1662674100000|2022-09-08 21:55:00|28.85|26.1|28.85|26.11|28.87|26.12|28.85|26.1|0
1662674400000|2022-09-08 22:00:00|28.81|26.1|28.98|26.22|29.01|26.24|28.79|26.04|0
1662674700000|2022-09-08 22:05:00|28.99|26.23|28.99|26.23|29|26.24|28.97|26.21|0
1662675000000|2022-09-08 22:10:00|28.98|26.22|28.99|26.23|29.01|26.25|28.97|26.21|0
1662675300000|2022-09-08 22:15:00|29.01|26.25|29.14|26.37|29.14|26.37|28.99|26.23|0
1662675600000|2022-09-08 22:20:00|29.16|26.38|29.16|26.39|29.17|26.39|29.1|26.33|0
1662675900000|2022-09-08 22:25:00|29.14|26.37|29.2|26.42|29.21|26.43|29.12|26.35|0
1662676200000|2022-09-08 22:30:00|29.18|26.41|29.12|26.34|29.22|26.44|29.09|26.32|0
1662676500000|2022-09-08 22:35:00|29.14|26.36|28.98|26.22|29.14|26.36|28.98|26.22|0
1662676800000|2022-09-08 22:40:00|29|26.24|29.09|26.32|29.11|26.34|28.98|26.22|0
1662677100000|2022-09-08 22:45:00|29.07|26.3|29.07|26.3|29.07|26.3|29.02|26.26|0
1662677400000|2022-09-08 22:50:00|29.06|26.31|29.09|26.32|29.09|26.32|29.06|26.3|0
1662677700000|2022-09-08 22:55:00|29.06|26.3|28.97|26.21|29.06|26.3|28.97|26.21|0
1662678000000|2022-09-08 23:00:00|28.95|26.19|28.87|26.12|28.95|26.19|28.86|26.11|0
1662678300000|2022-09-08 23:05:00|28.9|26.15|28.9|26.15|28.93|26.17|28.85|26.1|0
1662678600000|2022-09-08 23:10:00|28.91|26.16|28.86|26.11|28.92|26.17|28.84|26.09|0
1662678900000|2022-09-08 23:15:00|28.83|26.09|28.81|26.07|28.85|26.1|28.81|26.07|0
1662679200000|2022-09-08 23:20:00|28.79|26.05|28.68|25.95|28.79|26.05|28.68|25.95|0
1662679500000|2022-09-08 23:25:00|28.7|25.96|28.67|25.94|28.7|25.96|28.67|25.94|0
1662679800000|2022-09-08 23:30:00|28.7|25.96|28.76|26.02|28.83|26.08|28.67|25.94|0
1662680100000|2022-09-08 23:35:00|28.77|26.03|28.78|26.04|28.85|26.1|28.74|26|0
1662680400000|2022-09-08 23:40:00|28.76|26.02|28.87|26.12|28.87|26.12|28.76|26.02|0
1662680700000|2022-09-08 23:45:00|28.84|26.1|28.78|26.04|28.87|26.12|28.78|26.04|0
1662681000000|2022-09-08 23:50:00|28.73|26|28.73|25.99|28.8|26.05|28.67|25.94|0
1662681300000|2022-09-08 23:55:00|28.75|26.01|28.88|26.13|28.88|26.13|28.75|26.01|0
1662681600000|2022-09-09 00:00:00|28.86|26.11|28.88|26.13|28.93|26.17|28.68|25.95|0
1662681900000|2022-09-09 00:05:00|28.9|26.15|28.73|25.99|28.93|26.17|28.66|25.93|0
1662682200000|2022-09-09 00:10:00|28.71|25.98|28.44|25.73|28.73|25.99|28.44|25.73|0
1662682500000|2022-09-09 00:15:00|28.42|25.71|28.35|25.65|28.5|25.79|28.24|25.55|0
1662682800000|2022-09-09 00:20:00|28.37|25.67|28.43|25.73|28.46|25.75|28.35|25.65|0
1662683100000|2022-09-09 00:25:00|28.41|25.71|28.3|25.61|28.5|25.79|28.3|25.61|0
1662683400000|2022-09-09 00:30:00|28.32|25.63|28.02|25.35|28.32|25.63|27.98|25.31|0
1662683700000|2022-09-09 00:35:00|28|25.33|28|25.33|28.04|25.37|27.95|25.29|0
1662684000000|2022-09-09 00:40:00|27.97|25.31|27.93|25.27|28|25.33|27.89|25.23|0
1662684300000|2022-09-09 00:45:00|27.91|25.25|27.95|25.29|27.99|25.33|27.89|25.23|0
1662684600000|2022-09-09 00:50:00|27.97|25.31|27.77|25.12|27.97|25.31|27.53|24.91|0
1662684900000|2022-09-09 00:55:00|27.8|25.15|27.96|25.29|28|25.33|27.79|25.14|0
1662685200000|2022-09-09 01:00:00|27.98|25.31|28.11|25.43|28.13|25.45|27.91|25.26|0
1662685500000|2022-09-09 01:05:00|28.15|25.47|28.04|25.37|28.18|25.5|27.98|25.31|0
1662685800000|2022-09-09 01:10:00|28.02|25.35|28.1|25.43|28.11|25.44|28.01|25.34|0
1662686100000|2022-09-09 01:15:00|28.09|25.42|27.97|25.31|28.15|25.46|27.97|25.31|0
1662686400000|2022-09-09 01:20:00|27.91|25.25|28.1|25.42|28.1|25.42|27.91|25.25|0
1662686700000|2022-09-09 01:25:00|28.12|25.44|28.25|25.56|28.25|25.56|28.1|25.42|0
1662687000000|2022-09-09 01:30:00|28.27|25.58|28.51|25.79|28.51|25.79|28.25|25.56|0
1662687300000|2022-09-09 01:35:00|28.49|25.77|28.46|25.75|28.5|25.78|28.4|25.69|0
1662687600000|2022-09-09 01:40:00|28.48|25.77|28.31|25.61|28.48|25.77|28.24|25.55|0
1662687900000|2022-09-09 01:45:00|28.3|25.6|28.24|25.55|28.35|25.65|28.24|25.55|0
1662688200000|2022-09-09 01:50:00|28.22|25.53|28.22|25.53|28.24|25.55|28.11|25.43|0
1662688500000|2022-09-09 01:55:00|28.2|25.51|28.3|25.61|28.33|25.63|28.17|25.49|0
1662688800000|2022-09-09 02:00:00|28.28|25.59|28.17|25.49|28.28|25.59|28.15|25.47|0
1662689100000|2022-09-09 02:05:00|28.19|25.51|28.21|25.53|28.22|25.54|28.13|25.45|0
1662689400000|2022-09-09 02:10:00|28.17|25.49|28.04|25.37|28.17|25.49|27.99|25.33|0
1662689700000|2022-09-09 02:15:00|28.02|25.35|28.08|25.4|28.1|25.42|27.99|25.33|0
1662690000000|2022-09-09 02:20:00|28.06|25.38|27.99|25.32|28.08|25.4|27.97|25.31|0
1662690300000|2022-09-09 02:25:00|28|25.33|27.88|25.23|28|25.33|27.88|25.23|0
1662690600000|2022-09-09 02:30:00|27.86|25.21|27.81|25.17|27.87|25.22|27.73|25.09|0
1662690900000|2022-09-09 02:35:00|27.84|25.18|27.9|25.24|27.96|25.3|27.81|25.17|0
1662691200000|2022-09-09 02:40:00|27.92|25.26|27.9|25.24|27.94|25.28|27.85|25.2|0
1662691500000|2022-09-09 02:45:00|27.88|25.22|28.11|25.43|28.13|25.45|27.87|25.22|0
1662691800000|2022-09-09 02:50:00|28.09|25.41|28.09|25.41|28.1|25.42|28.02|25.35|0
1662692100000|2022-09-09 02:55:00|28.07|25.39|28.06|25.39|28.09|25.41|28.02|25.35|0
1662692400000|2022-09-09 03:00:00|28.04|25.37|28.01|25.34|28.11|25.43|28|25.33|0
1662692700000|2022-09-09 03:05:00|28|25.33|28.12|25.45|28.15|25.47|28|25.33|0
1662693000000|2022-09-09 03:10:00|28.1|25.43|28.1|25.42|28.12|25.45|28.02|25.35|0
1662693300000|2022-09-09 03:15:00|28.08|25.41|28.01|25.34|28.1|25.42|28.01|25.34|0
1662693600000|2022-09-09 03:20:00|27.99|25.33|27.99|25.32|28.03|25.36|27.95|25.29|0
1662693900000|2022-09-09 03:25:00|27.97|25.3|27.79|25.15|27.99|25.32|27.79|25.15|0
1662694200000|2022-09-09 03:30:00|27.82|25.17|27.94|25.28|27.96|25.3|27.79|25.15|0
1662694500000|2022-09-09 03:35:00|27.9|25.24|27.92|25.26|27.96|25.3|27.9|25.24|0
1662694800000|2022-09-09 03:40:00|27.9|25.24|27.83|25.18|27.9|25.24|27.81|25.16|0
1662695100000|2022-09-09 03:45:00|27.84|25.19|27.98|25.32|27.98|25.32|27.83|25.18|0
1662695400000|2022-09-09 03:50:00|27.96|25.3|27.91|25.26|27.98|25.32|27.87|25.22|0
1662695700000|2022-09-09 03:55:00|27.89|25.25|27.83|25.18|27.89|25.25|27.8|25.16|0
1662696000000|2022-09-09 04:00:00|27.8|25.16|27.78|25.14|27.83|25.18|27.72|25.08|0
1662696300000|2022-09-09 04:05:00|27.76|25.13|27.71|25.08|27.76|25.13|27.65|25.02|0
1662696600000|2022-09-09 04:10:00|27.69|25.06|27.63|25|27.74|25.09|27.61|24.98|0
1662696900000|2022-09-09 04:15:00|27.65|25.02|27.69|25.05|27.69|25.05|27.63|25|0
1662697200000|2022-09-09 04:20:00|27.71|25.07|27.71|25.07|27.73|25.09|27.67|25.03|0
1662697500000|2022-09-09 04:25:00|27.7|25.06|27.69|25.05|27.77|25.13|27.66|25.03|0
1662697800000|2022-09-09 04:30:00|27.71|25.07|27.64|25.01|27.73|25.09|27.64|25.01|0
1662698100000|2022-09-09 04:35:00|27.62|24.99|27.51|24.89|27.64|25.01|27.51|24.89|0
1662698400000|2022-09-09 04:40:00|27.52|24.9|27.51|24.89|27.55|24.93|27.49|24.87|0
1662698700000|2022-09-09 04:45:00|27.5|24.88|27.28|24.68|27.51|24.89|27.23|24.64|0
1662699000000|2022-09-09 04:50:00|27.3|24.7|27.27|24.68|27.32|24.72|27.25|24.66|0
1662699300000|2022-09-09 04:55:00|27.29|24.7|27.34|24.73|27.34|24.73|27.27|24.68|0
1662699600000|2022-09-09 05:00:00|27.31|24.71|27.4|24.79|27.46|24.85|27.29|24.69|0
1662699900000|2022-09-09 05:05:00|27.38|24.77|27.61|24.98|27.61|24.98|27.37|24.76|0
1662700200000|2022-09-09 05:10:00|27.59|24.96|27.55|24.93|27.63|25|27.54|24.92|0
1662700500000|2022-09-09 05:15:00|27.56|24.94|27.52|24.9|27.58|24.96|27.46|24.84|0
1662700800000|2022-09-09 05:20:00|27.54|24.92|27.56|24.93|27.62|24.99|27.52|24.9|0
1662701100000|2022-09-09 05:25:00|27.55|24.92|27.47|24.86|27.56|24.93|27.43|24.82|0
1662701400000|2022-09-09 05:30:00|27.45|24.84|27.7|25.07|27.75|25.11|27.39|24.78|0
1662701700000|2022-09-09 05:35:00|27.69|25.06|27.75|25.1|27.79|25.14|27.69|25.06|0
1662702000000|2022-09-09 05:40:00|27.72|25.08|27.64|25|27.72|25.08|27.57|24.95|0
1662702300000|2022-09-09 05:45:00|27.59|24.97|27.59|24.96|27.7|25.06|27.57|24.95|0
1662702600000|2022-09-09 05:50:00|27.61|24.98|27.74|25.1|27.76|25.12|27.59|24.96|0
1662702900000|2022-09-09 05:55:00|27.76|25.12|27.67|25.04|27.8|25.16|27.65|25.02|0
1662703200000|2022-09-09 06:00:00|27.74|25.1|28.08|25.41|28.12|25.45|27.72|25.08|0
1662703500000|2022-09-09 06:05:00|28.09|25.42|28.1|25.42|28.15|25.46|28.06|25.39|0
1662703800000|2022-09-09 06:10:00|28.14|25.46|28.08|25.4|28.14|25.46|28.03|25.36|0
1662704100000|2022-09-09 06:15:00|28.07|25.39|28.39|25.68|28.39|25.68|27.95|25.29|0
1662704400000|2022-09-09 06:20:00|28.37|25.66|28.35|25.65|28.37|25.66|28.28|25.59|0
1662704700000|2022-09-09 06:25:00|28.36|25.66|28.52|25.8|28.52|25.8|28.31|25.61|0
1662705000000|2022-09-09 06:30:00|28.47|25.76|28.71|25.98|28.73|26|28.45|25.74|0
1662705300000|2022-09-09 06:35:00|28.73|26|28.54|25.83|28.78|26.04|28.53|25.82|0
1662705600000|2022-09-09 06:40:00|28.6|25.88|28.58|25.85|28.68|25.94|28.58|25.85|0
1662705900000|2022-09-09 06:45:00|28.6|25.87|28.44|25.73|28.6|25.87|28.42|25.71|0
1662706200000|2022-09-09 06:50:00|28.49|25.77|28.44|25.73|28.49|25.77|28.4|25.69|0
1662706500000|2022-09-09 06:55:00|28.42|25.71|28.31|25.61|28.44|25.73|28.2|25.51|0
1662706800000|2022-09-09 07:00:00|28.35|25.65|27.94|25.28|28.36|25.66|27.92|25.26|0
1662707100000|2022-09-09 07:05:00|27.79|25.39|28.06|24.7|28.06|25.39|27.16|24.3|0
1662707400000|2022-09-09 07:10:00|28.04|24.68|27.27|24.87|28.68|25.32|27.23|24.3|0
1662707700000|2022-09-09 07:15:00|27.25|24.85|27.4|25|27.45|25.05|27.19|24.79|0
1662708000000|2022-09-09 07:20:00|27.37|24.97|27.34|24.94|27.39|24.99|27.17|24.77|0
1662708300000|2022-09-09 07:25:00|27.32|24.92|26.94|24.54|27.32|24.92|26.93|24.53|0
1662708600000|2022-09-09 07:30:00|26.96|24.56|27.46|25.06|27.46|25.06|26.9|24.5|0
1662708900000|2022-09-09 07:35:00|27.45|25.05|27.53|25.13|27.64|25.24|27.42|25.02|0
1662709200000|2022-09-09 07:40:00|27.56|25.16|27.7|25.3|27.74|25.34|27.5|25.1|0
1662709500000|2022-09-09 07:45:00|27.68|25.28|27.58|25.18|27.7|25.3|27.5|25.1|0
1662709800000|2022-09-09 07:50:00|27.62|25.22|27.76|25.36|27.86|25.46|27.54|25.14|0
1662710100000|2022-09-09 07:55:00|27.78|25.38|27.61|25.21|27.81|25.41|27.55|25.15|0
1662710400000|2022-09-09 08:00:00|27.63|25.23|27.59|25.19|27.78|25.38|27.57|25.17|0
1662710700000|2022-09-09 08:05:00|27.61|25.21|27.41|25.01|27.61|25.21|27.41|25.01|0
1662711000000|2022-09-09 08:10:00|27.43|25.03|27.29|24.89|27.47|25.07|27.23|24.83|0
1662711300000|2022-09-09 08:15:00|27.27|24.87|26.86|24.46|27.27|24.87|26.81|24.41|0
1662711600000|2022-09-09 08:20:00|26.85|24.45|26.79|24.39|26.89|24.49|26.73|24.33|0
1662711900000|2022-09-09 08:25:00|26.81|24.41|26.73|24.33|26.83|24.43|26.71|24.31|0
1662712200000|2022-09-09 08:30:00|26.75|24.35|26.44|24.04|27.18|24.78|26.24|23.84|0
1662712500000|2022-09-09 08:35:00|26.46|24.06|26.59|24.19|26.61|24.21|26.31|23.91|0
1662712800000|2022-09-09 08:40:00|26.65|24.25|26.34|23.94|26.71|24.31|26.31|23.91|0
1662713100000|2022-09-09 08:45:00|26.36|23.96|26.24|23.84|26.36|23.96|26.22|23.82|0
1662713400000|2022-09-09 08:50:00|26.22|23.82|26.22|23.82|26.3|23.9|26.2|23.8|0
1662713700000|2022-09-09 08:55:00|26.2|23.8|26.24|23.84|26.26|23.86|26.18|23.78|0
1662714000000|2022-09-09 09:00:00|26.22|23.82|26.21|23.81|26.39|23.99|26.18|23.78|0
1662714300000|2022-09-09 09:05:00|26.19|23.79|26.27|23.87|26.39|23.99|26.17|23.77|0
1662714600000|2022-09-09 09:10:00|26.28|23.88|26.2|23.8|26.28|23.88|26.17|23.77|0
1662714900000|2022-09-09 09:15:00|26.21|23.81|26.36|23.96|26.36|23.96|26.19|23.79|0
1662715200000|2022-09-09 09:20:00|26.34|23.94|26.21|23.81|26.34|23.94|26.17|23.77|0
1662715500000|2022-09-09 09:25:00|26.23|23.83|26.24|23.84|26.34|23.94|26.21|23.81|0
1662715800000|2022-09-09 09:30:00|26.23|23.83|26.28|23.88|26.3|23.9|26.22|23.82|0
1662716100000|2022-09-09 09:35:00|26.29|23.89|26.24|23.84|26.36|23.96|26.24|23.84|0
1662716400000|2022-09-09 09:40:00|26.26|23.86|26.43|24.03|26.43|24.03|26.16|23.76|0
1662716700000|2022-09-09 09:45:00|26.45|24.05|26.49|24.09|26.49|24.09|26.39|23.99|0
1662717000000|2022-09-09 09:50:00|26.5|24.1|26.59|24.19|26.67|24.27|26.45|24.05|0
1662717300000|2022-09-09 09:55:00|26.6|24.2|26.33|23.93|26.6|24.2|26.29|23.89|0
1662717600000|2022-09-09 10:00:00|26.35|23.95|26.53|24.13|26.53|24.13|26.31|23.91|0
1662717900000|2022-09-09 10:05:00|26.54|24.14|26.64|24.24|26.64|24.24|26.44|24.04|0
1662718200000|2022-09-09 10:10:00|26.61|24.21|26.5|24.1|26.61|24.21|26.5|24.1|0
1662718500000|2022-09-09 10:15:00|26.52|24.12|26.5|24.1|26.6|24.2|26.31|23.91|0
1662718800000|2022-09-09 10:20:00|26.51|24.11|26.28|23.88|26.58|24.18|26.28|23.88|0
1662719100000|2022-09-09 10:25:00|26.3|23.9|26.24|23.84|26.36|23.96|26.22|23.82|0
1662719400000|2022-09-09 10:30:00|26.26|23.86|26.14|23.74|26.3|23.9|26.05|23.65|0
1662719700000|2022-09-09 10:35:00|26.16|23.76|25.94|23.54|26.2|23.8|25.91|23.51|0
1662720000000|2022-09-09 10:40:00|25.95|23.55|25.87|23.47|25.97|23.57|25.81|23.41|0
1662720300000|2022-09-09 10:45:00|25.85|23.45|25.83|23.43|25.87|23.47|25.76|23.36|0
1662720600000|2022-09-09 10:50:00|25.81|23.41|25.93|23.53|25.93|23.53|25.81|23.41|0
1662720900000|2022-09-09 10:55:00|25.91|23.51|25.96|23.56|26.02|23.62|25.87|23.47|0
1662721200000|2022-09-09 11:00:00|26|23.6|26.14|23.74|26.23|23.83|26|23.6|0
1662721500000|2022-09-09 11:05:00|26.13|23.73|26.07|23.67|26.17|23.77|26.06|23.66|0
1662721800000|2022-09-09 11:10:00|26.06|23.66|26.11|23.71|26.25|23.85|26.06|23.66|0
1662722100000|2022-09-09 11:15:00|26.09|23.69|26.15|23.75|26.23|23.83|26.03|23.63|0
1662722400000|2022-09-09 11:20:00|26.17|23.77|26.32|23.92|26.34|23.94|26.15|23.75|0
1662722700000|2022-09-09 11:25:00|26.34|23.94|26.26|23.86|26.36|23.96|26.22|23.82|0
1662723000000|2022-09-09 11:30:00|26.28|23.88|26.49|24.09|26.53|24.13|26.26|23.86|0
1662723300000|2022-09-09 11:35:00|26.5|24.1|26.32|23.92|26.5|24.1|26.28|23.88|0
1662723600000|2022-09-09 11:40:00|26.34|23.94|26.31|23.91|26.39|23.99|26.28|23.88|0
1662723900000|2022-09-09 11:45:00|26.33|23.93|26.33|23.93|26.37|23.97|26.29|23.89|0
1662724200000|2022-09-09 11:50:00|26.31|23.91|26.37|23.97|26.41|24.01|26.29|23.89|0
1662724500000|2022-09-09 11:55:00|26.39|23.99|26.41|24.01|26.58|24.18|26.37|23.97|0
1662724800000|2022-09-09 12:00:00|26.39|23.99|26.52|24.12|26.58|24.18|26.39|23.99|0
1662725100000|2022-09-09 12:05:00|26.54|24.14|26.72|24.32|26.72|24.32|26.52|24.12|0
1662725400000|2022-09-09 12:10:00|26.66|24.26|26.56|24.16|26.72|24.32|26.52|24.12|0
1662725700000|2022-09-09 12:15:00|26.54|24.14|26.42|24.02|26.58|24.18|26.36|23.96|0
1662726000000|2022-09-09 12:20:00|26.4|24|26.37|23.97|26.48|24.08|26.3|23.9|0
1662726300000|2022-09-09 12:25:00|26.36|23.96|26.32|23.92|26.36|23.96|26.14|23.74|0
1662726600000|2022-09-09 12:30:00|26.34|23.94|26.08|23.68|26.42|24.02|26.06|23.66|0
1662726900000|2022-09-09 12:35:00|26.06|23.66|25.99|23.59|26.14|23.74|25.97|23.57|0
1662727200000|2022-09-09 12:40:00|26.01|23.61|25.72|23.32|26.01|23.61|25.72|23.32|0
1662727500000|2022-09-09 12:45:00|25.7|23.3|25.73|23.33|25.86|23.46|25.68|23.28|0
1662727800000|2022-09-09 12:50:00|25.74|23.34|26.23|23.83|26.23|23.83|25.71|23.31|0
1662728100000|2022-09-09 12:55:00|26.2|23.8|26.38|23.98|26.38|23.98|26.03|23.63|0
1662728400000|2022-09-09 13:00:00|26.37|23.97|26.36|23.96|26.42|24.02|26.29|23.89|0
1662728700000|2022-09-09 13:05:00|26.34|23.94|26.33|23.93|26.48|24.08|26.31|23.91|0
1662729000000|2022-09-09 13:10:00|26.34|23.94|26.4|24|26.54|24.14|26.32|23.92|0
1662729300000|2022-09-09 13:15:00|26.38|23.98|26.37|23.97|26.41|24.01|26.2|23.8|0
1662729600000|2022-09-09 13:20:00|26.36|23.96|26.61|24.21|26.63|24.23|26.24|23.84|0
1662729900000|2022-09-09 13:25:00|26.63|24.23|26.87|24.47|27.06|24.66|26.57|24.17|0
1662730200000|2022-09-09 13:30:00|26.81|24.41|26.18|23.78|26.81|24.41|26.14|23.74|0
1662730500000|2022-09-09 13:35:00|26.12|23.72|26.37|23.97|26.57|24.17|25.99|23.59|0
1662730800000|2022-09-09 13:40:00|26.29|23.89|26.66|24.26|26.66|24.26|26.14|23.74|0
1662731100000|2022-09-09 13:45:00|26.7|24.3|26.39|23.99|27.08|24.68|26.06|23.66|0
1662731400000|2022-09-09 13:50:00|26.35|23.95|26.31|23.91|26.58|24.18|26.21|23.81|0
1662731700000|2022-09-09 13:55:00|26.33|23.93|25.69|23.29|26.7|24.3|25.69|23.29|0
1662732000000|2022-09-09 14:00:00|25.63|23.23|25.14|22.75|25.79|23.39|25.1|22.71|0
1662732300000|2022-09-09 14:05:00|25.17|22.77|24.98|22.6|25.29|22.89|24.96|22.59|0
1662732600000|2022-09-09 14:10:00|24.96|22.59|25.25|22.85|25.4|23|24.96|22.59|0
1662732900000|2022-09-09 14:15:00|25.21|22.81|25.74|23.34|25.87|23.47|24.67|22.32|0
1662733200000|2022-09-09 14:20:00|25.69|23.29|25.91|23.51|25.94|23.54|25.49|23.09|0
1662733500000|2022-09-09 14:25:00|25.89|23.49|25.49|23.09|26.06|23.66|25.41|23.01|0
1662733800000|2022-09-09 14:30:00|25.45|23.05|25.3|22.9|25.62|23.22|25.22|22.82|0
1662734100000|2022-09-09 14:35:00|25.26|22.86|25.19|22.79|25.5|23.1|25.13|22.73|0
1662734400000|2022-09-09 14:40:00|25.18|22.77|24.87|22.5|25.18|22.79|24.74|22.38|0
1662734700000|2022-09-09 14:45:00|24.85|22.49|24.79|22.43|25.12|22.73|24.74|22.38|0
1662735000000|2022-09-09 14:50:00|24.77|22.41|24.89|22.52|24.95|22.57|24.64|22.29|0
1662735300000|2022-09-09 14:55:00|24.87|22.5|24.83|22.46|25.1|22.71|24.79|22.43|0
1662735600000|2022-09-09 15:00:00|24.81|22.45|25.06|22.67|25.31|22.91|24.66|22.31|0
1662735900000|2022-09-09 15:05:00|25.08|22.69|25.94|23.54|26|23.6|24.92|22.55|0
1662736200000|2022-09-09 15:10:00|25.96|23.56|25.88|23.48|26.17|23.77|25.86|23.46|0
1662736500000|2022-09-09 15:15:00|25.82|23.42|26.14|23.74|26.18|23.78|25.65|23.25|0
1662736800000|2022-09-09 15:20:00|26.16|23.76|26.07|23.67|26.38|23.98|26.05|23.65|0
1662737100000|2022-09-09 15:25:00|26.05|23.65|25.84|23.44|26.07|23.67|25.76|23.36|0
1662737400000|2022-09-09 15:30:00|25.82|23.42|25.69|23.29|26.01|23.61|25.41|23.01|0
1662737700000|2022-09-09 15:35:00|25.65|23.25|25.24|22.84|25.72|23.32|25.24|22.84|0
1662738000000|2022-09-09 15:40:00|25.22|22.82|25.37|22.97|25.48|23.08|25.12|22.73|0
1662738300000|2022-09-09 15:45:00|25.38|22.98|25.51|23.11|25.55|23.15|25.29|22.89|0
1662738600000|2022-09-09 15:50:00|25.49|23.09|25.68|23.28|25.81|23.41|25.49|23.09|0
1662738900000|2022-09-09 15:55:00|25.66|23.26|25.44|23.04|25.77|23.37|25.44|23.04|0
1662739200000|2022-09-09 16:00:00|25.6|23.2|26.13|23.73|26.21|23.81|25.38|22.98|0
1662739500000|2022-09-09 16:05:00|26.09|23.69|25.85|23.45|26.21|23.81|25.85|23.45|0
1662739800000|2022-09-09 16:10:00|25.83|23.43|25.79|23.39|25.9|23.5|25.66|23.26|0
1662740100000|2022-09-09 16:15:00|25.81|23.41|25.86|23.46|26.2|23.8|25.79|23.39|0
1662740400000|2022-09-09 16:20:00|25.9|23.5|26.34|23.94|26.43|24.03|25.9|23.5|0
1662740700000|2022-09-09 16:25:00|26.32|23.92|26.1|23.7|26.36|23.96|25.96|23.56|0
1662741000000|2022-09-09 16:30:00|26.09|23.69|25.84|23.44|26.28|23.88|25.8|23.4|0
1662741300000|2022-09-09 16:35:00|25.87|23.47|25.76|23.36|25.91|23.51|25.57|23.17|0
1662741600000|2022-09-09 16:40:00|25.74|23.34|25.7|23.3|25.76|23.36|25.53|23.13|0
1662741900000|2022-09-09 16:45:00|25.72|23.32|25.14|22.74|25.91|23.51|25.1|22.71|0
1662742200000|2022-09-09 16:50:00|25.1|22.71|25|22.62|25.16|22.76|24.9|22.53|0
1662742500000|2022-09-09 16:55:00|24.98|22.6|24.88|22.51|25.06|22.67|24.85|22.49|0
1662742800000|2022-09-09 17:00:00|24.86|22.5|25|22.62|25.25|22.85|24.86|22.5|0
1662743100000|2022-09-09 17:05:00|24.98|22.6|24.76|22.41|25|22.62|24.76|22.41|0
1662743400000|2022-09-09 17:10:00|24.78|22.42|24.57|22.23|24.82|22.46|24.57|22.23|0
1662743700000|2022-09-09 17:15:00|24.59|22.25|24.53|22.19|24.61|22.27|24.4|22.08|0
1662744000000|2022-09-09 17:20:00|24.55|22.21|24.59|22.24|24.66|22.32|24.45|22.12|0
1662744300000|2022-09-09 17:25:00|24.57|22.23|24.62|22.28|24.62|22.28|24.45|22.12|0
1662744600000|2022-09-09 17:30:00|24.6|22.26|24.41|22.09|24.6|22.26|24.34|22.02|0
1662744900000|2022-09-09 17:35:00|24.39|22.07|24.24|21.93|24.43|22.1|24.24|21.93|0
1662745200000|2022-09-09 17:40:00|24.26|21.95|24.64|22.29|24.64|22.29|24.26|21.95|0
1662745500000|2022-09-09 17:45:00|24.62|22.27|24.44|22.12|24.75|22.39|24.44|22.12|0
1662745800000|2022-09-09 17:50:00|24.43|22.1|24.46|22.13|24.63|22.29|24.41|22.08|0
1662746100000|2022-09-09 17:55:00|24.48|22.15|24.4|22.08|24.56|22.22|24.38|22.06|0
1662746400000|2022-09-09 18:00:00|24.42|22.1|24.69|22.34|24.84|22.48|24.42|22.1|0
1662746700000|2022-09-09 18:05:00|24.71|22.35|24.63|22.28|24.8|22.44|24.49|22.16|0
1662747000000|2022-09-09 18:10:00|24.61|22.27|24.32|22.01|24.76|22.4|24.3|21.99|0
1662747300000|2022-09-09 18:15:00|24.34|22.02|24.3|21.99|24.38|22.06|24.23|21.92|0
1662747600000|2022-09-09 18:20:00|24.32|22|24.19|21.88|24.34|22.02|24.15|21.85|0
1662747900000|2022-09-09 18:25:00|24.21|21.9|24.15|21.85|24.39|22.07|24.13|21.83|0
1662748200000|2022-09-09 18:30:00|24.13|21.83|24.41|22.09|24.47|22.14|24.11|21.81|0
1662748500000|2022-09-09 18:35:00|24.39|22.07|24.26|21.95|24.52|22.19|24.16|21.86|0
1662748800000|2022-09-09 18:40:00|24.28|21.96|24.52|22.19|24.7|22.34|23.78|21.52|0
1662749100000|2022-09-09 18:45:00|24.5|22.17|24.67|22.32|24.67|22.32|24.44|22.12|0
1662749400000|2022-09-09 18:50:00|24.65|22.3|24.71|22.35|24.84|22.48|24.61|22.27|0
1662749700000|2022-09-09 18:55:00|24.69|22.34|24.42|22.09|24.71|22.35|24.36|22.04|0
1662750000000|2022-09-09 19:00:00|24.4|22.08|24.16|21.86|24.52|22.18|24.12|21.82|0
1662750300000|2022-09-09 19:05:00|24.14|21.84|24.29|21.97|24.38|22.06|24.11|21.81|0
1662750600000|2022-09-09 19:10:00|24.27|21.96|23.98|21.7|24.32|22.01|23.97|21.68|0
1662750900000|2022-09-09 19:15:00|24|21.72|24|21.72|24.15|21.85|23.98|21.7|0
1662751200000|2022-09-09 19:20:00|23.98|21.7|24.17|21.87|24.22|21.92|23.98|21.7|0
1662751500000|2022-09-09 19:25:00|24.15|21.85|24.13|21.83|24.24|21.93|24|21.71|0
1662751800000|2022-09-09 19:30:00|24.15|21.85|24.09|21.8|24.24|21.93|24.07|21.78|0
1662752100000|2022-09-09 19:35:00|24.07|21.79|24.24|21.93|24.33|22.01|24.07|21.78|0
1662752400000|2022-09-09 19:40:00|24.26|21.95|23.89|21.62|24.27|21.96|23.84|21.57|0
1662752700000|2022-09-09 19:45:00|23.96|21.67|24.41|22.08|24.5|22.17|23.92|21.64|0
1662753000000|2022-09-09 19:50:00|24.5|22.17|24.48|22.15|24.86|22.49|24.4|22.08|0
1662753300000|2022-09-09 19:55:00|24.61|22.27|24.93|22.56|24.93|22.56|24.57|22.23|0
1662753600000|2022-09-09 20:00:00|25.03|22.65|25.09|22.7|25.09|22.7|24.99|22.61|0
1662753900000|2022-09-09 20:05:00|25.07|22.68|25.1|22.71|25.21|22.81|25.05|22.66|0
1662754200000|2022-09-09 20:10:00|25.12|22.73|25.08|22.69|25.12|22.73|25.03|22.64|0